date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,15.84,15.97,15.82,15.97,124000.0,8.2135,8.2809,8.2031,8.2809,124000.0
2004-01-23 10:00:00,15.97,16.01,15.96,16.0,248400.0,8.2809,8.3017,8.2757,8.2965,248400.0
2004-01-23 10:30:00,16.0,16.04,15.99,16.02,155200.0,8.2965,8.3172,8.2913,8.3068,155200.0
2004-01-23 11:00:00,16.02,16.03,15.97,15.97,199600.0,8.3068,8.312,8.2809,8.2809,199600.0
2004-01-23 11:30:00,15.97,16.04,15.97,16.02,104000.0,8.2809,8.3172,8.2809,8.3068,104000.0
2004-01-23 12:00:00,16.02,16.04,15.99,16.0,100400.0,8.3068,8.3172,8.2913,8.2965,100400.0
2004-01-23 12:30:00,16.0,16.02,15.99,16.0,120400.0,8.2965,8.3068,8.2913,8.2965,120400.0
2004-01-23 13:00:00,16.0,16.02,15.99,16.0,57600.0,8.2965,8.3068,8.2913,8.2965,57600.0
2004-01-23 13:30:00,15.99,16.0,15.96,15.96,94800.0,8.2913,8.2965,8.2757,8.2757,94800.0
2004-01-23 14:00:00,15.95,15.97,15.93,15.97,102200.0,8.2705,8.2809,8.2602,8.2809,102200.0
2004-01-23 14:30:00,15.98,16.03,15.98,16.0,102400.0,8.2861,8.312,8.2861,8.2965,102400.0
2004-01-23 15:00:00,16.0,16.02,15.96,15.96,275400.0,8.2965,8.3068,8.2757,8.2757,275400.0
2004-01-23 15:30:00,15.97,16.0,15.96,15.97,234600.0,8.2809,8.2965,8.2757,8.2809,234600.0
2004-01-26 09:30:00,15.98,15.98,15.88,15.9,63800.0,8.2861,8.2861,8.2342,8.2446,63800.0
2004-01-26 10:00:00,15.89,15.9,15.83,15.84,75600.0,8.2394,8.2446,8.2083,8.2135,75600.0
2004-01-26 10:30:00,15.83,15.85,15.77,15.8,77400.0,8.2083,8.2187,8.1772,8.1928,77400.0
2004-01-26 11:00:00,15.79,15.8,15.74,15.74,40400.0,8.1876,8.1928,8.1617,8.1617,40400.0
2004-01-26 11:30:00,15.74,15.8,15.68,15.7,74200.0,8.1617,8.1928,8.1305,8.1409,74200.0
2004-01-26 12:00:00,15.7,15.74,15.66,15.67,77200.0,8.1409,8.1617,8.1202,8.1254,77200.0
2004-01-26 12:30:00,15.66,15.69,15.65,15.68,27200.0,8.1202,8.1357,8.115,8.1305,27200.0
2004-01-26 13:00:00,15.67,15.69,15.65,15.65,134800.0,8.1254,8.1357,8.115,8.115,134800.0
2004-01-26 13:30:00,15.65,15.66,15.58,15.59,43600.0,8.115,8.1202,8.0787,8.0839,43600.0
2004-01-26 14:00:00,15.59,15.65,15.59,15.65,70200.0,8.0839,8.115,8.0839,8.115,70200.0
2004-01-26 14:30:00,15.63,15.67,15.62,15.64,61600.0,8.1046,8.1254,8.0994,8.1098,61600.0
2004-01-26 15:00:00,15.63,15.74,15.63,15.72,138200.0,8.1046,8.1617,8.1046,8.1513,138200.0
2004-01-26 15:30:00,15.71,15.78,15.71,15.76,141200.0,8.1461,8.1824,8.1461,8.172,141200.0
2004-01-27 09:30:00,15.85,15.9,15.81,15.86,201400.0,8.2187,8.2446,8.198,8.2239,201400.0
2004-01-27 10:00:00,15.85,15.9,15.83,15.83,182600.0,8.2187,8.2446,8.2083,8.2083,182600.0
2004-01-27 10:30:00,15.83,15.85,15.78,15.78,293400.0,8.2083,8.2187,8.1824,8.1824,293400.0
2004-01-27 11:00:00,15.78,15.83,15.77,15.82,206800.0,8.1824,8.2083,8.1772,8.2031,206800.0
2004-01-27 11:30:00,15.82,15.85,15.81,15.85,72800.0,8.2031,8.2187,8.198,8.2187,72800.0
2004-01-27 12:00:00,15.83,15.88,15.8,15.87,177200.0,8.2083,8.2342,8.1928,8.2291,177200.0
2004-01-27 12:30:00,15.87,15.89,15.85,15.85,255200.0,8.2291,8.2394,8.2187,8.2187,255200.0
2004-01-27 13:00:00,15.85,15.85,15.78,15.79,111400.0,8.2187,8.2187,8.1824,8.1876,111400.0
2004-01-27 13:30:00,15.79,15.8,15.77,15.8,106800.0,8.1876,8.1928,8.1772,8.1928,106800.0
2004-01-27 14:00:00,15.8,15.81,15.75,15.77,125800.0,8.1928,8.198,8.1668,8.1772,125800.0
2004-01-27 14:30:00,15.77,15.8,15.75,15.75,65600.0,8.1772,8.1928,8.1668,8.1668,65600.0
2004-01-27 15:00:00,15.74,15.76,15.69,15.69,125800.0,8.1617,8.172,8.1357,8.1357,125800.0
2004-01-27 15:30:00,15.7,15.74,15.7,15.71,153600.0,8.1409,8.1617,8.1409,8.1461,153600.0
2004-01-28 09:30:00,15.8,15.85,15.62,15.63,127200.0,8.1928,8.2187,8.0994,8.1046,127200.0
2004-01-28 10:00:00,15.63,15.64,15.56,15.58,117600.0,8.1046,8.1098,8.0683,8.0787,117600.0
2004-01-28 10:30:00,15.58,15.59,15.56,15.56,110600.0,8.0787,8.0839,8.0683,8.0683,110600.0
2004-01-28 11:00:00,15.56,15.66,15.55,15.65,111600.0,8.0683,8.1202,8.0631,8.115,111600.0
2004-01-28 11:30:00,15.65,15.69,15.63,15.65,155400.0,8.115,8.1357,8.1046,8.115,155400.0
2004-01-28 12:00:00,15.64,15.68,15.63,15.68,137800.0,8.1098,8.1305,8.1046,8.1305,137800.0
2004-01-28 12:30:00,15.68,15.73,15.66,15.72,151800.0,8.1305,8.1565,8.1202,8.1513,151800.0
2004-01-28 13:00:00,15.72,15.77,15.68,15.76,178600.0,8.1513,8.1772,8.1305,8.172,178600.0
2004-01-28 13:30:00,15.75,15.77,15.72,15.74,61400.0,8.1668,8.1772,8.1513,8.1617,61400.0
2004-01-28 14:00:00,15.74,15.76,15.62,15.68,343400.0,8.1617,8.172,8.0994,8.1305,343400.0
2004-01-28 14:30:00,15.68,15.68,15.59,15.63,162000.0,8.1305,8.1305,8.0839,8.1046,162000.0
2004-01-28 15:00:00,15.63,15.66,15.59,15.63,131800.0,8.1046,8.1202,8.0839,8.1046,131800.0
2004-01-28 15:30:00,15.63,15.69,15.58,15.65,249800.0,8.1046,8.1357,8.0787,8.115,249800.0
2004-02-02 09:30:00,15.53,15.62,15.53,15.6,90000.0,8.0528,8.0994,8.0528,8.0891,90000.0
2004-02-02 10:00:00,15.6,15.6,15.51,15.51,82800.0,8.0891,8.0891,8.0424,8.0424,82800.0
2004-02-02 10:30:00,15.51,15.51,15.49,15.49,89600.0,8.0424,8.0424,8.032,8.032,89600.0
2004-02-02 11:00:00,15.49,15.5,15.47,15.49,113800.0,8.032,8.0372,8.0217,8.032,113800.0
2004-02-02 11:30:00,15.49,15.54,15.49,15.53,91200.0,8.032,8.0579,8.032,8.0528,91200.0
2004-02-02 12:00:00,15.53,15.55,15.52,15.52,39000.0,8.0528,8.0631,8.0476,8.0476,39000.0
2004-02-02 12:30:00,15.52,15.56,15.5,15.52,62800.0,8.0476,8.0683,8.0372,8.0476,62800.0
2004-02-02 13:00:00,15.52,15.55,15.51,15.51,117600.0,8.0476,8.0631,8.0424,8.0424,117600.0
2004-02-02 13:30:00,15.51,15.53,15.5,15.51,87400.0,8.0424,8.0528,8.0372,8.0424,87400.0
2004-02-02 14:00:00,15.51,15.51,15.49,15.51,99400.0,8.0424,8.0424,8.032,8.0424,99400.0
2004-02-02 14:30:00,15.5,15.56,15.5,15.55,117400.0,8.0372,8.0683,8.0372,8.0631,117400.0
2004-02-02 15:00:00,15.55,15.56,15.51,15.54,90400.0,8.0631,8.0683,8.0424,8.0579,90400.0
2004-02-02 15:30:00,15.54,15.54,15.44,15.47,336400.0,8.0579,8.0579,8.0061,8.0217,336400.0
2004-02-03 09:30:00,15.47,15.51,15.44,15.48,91200.0,8.0217,8.0424,8.0061,8.0268,91200.0
2004-02-03 10:00:00,15.47,15.47,15.45,15.46,325000.0,8.0217,8.0217,8.0113,8.0165,325000.0
2004-02-03 10:30:00,15.46,15.47,15.44,15.47,121800.0,8.0165,8.0217,8.0061,8.0217,121800.0
2004-02-03 11:00:00,15.46,15.47,15.44,15.47,125000.0,8.0165,8.0217,8.0061,8.0217,125000.0
2004-02-03 11:30:00,15.47,15.48,15.43,15.43,46600.0,8.0217,8.0268,8.0009,8.0009,46600.0
2004-02-03 12:00:00,15.43,15.44,15.43,15.44,195200.0,8.0009,8.0061,8.0009,8.0061,195200.0
2004-02-03 12:30:00,15.43,15.44,15.4,15.4,17600.0,8.0009,8.0061,7.9854,7.9854,17600.0
2004-02-03 13:00:00,15.4,15.45,15.38,15.45,138200.0,7.9854,8.0113,7.975,8.0113,138200.0
2004-02-03 13:30:00,15.45,15.47,15.44,15.46,198800.0,8.0113,8.0217,8.0061,8.0165,198800.0
2004-02-03 14:00:00,15.47,15.51,15.47,15.51,106000.0,8.0217,8.0424,8.0217,8.0424,106000.0
2004-02-03 14:30:00,15.49,15.54,15.43,15.53,96400.0,8.032,8.0579,8.0009,8.0528,96400.0
2004-02-03 15:00:00,15.53,15.55,15.49,15.49,295400.0,8.0528,8.0631,8.032,8.032,295400.0
2004-02-03 15:30:00,15.49,15.52,15.48,15.51,256000.0,8.032,8.0476,8.0268,8.0424,256000.0
2004-02-04 09:30:00,15.5,15.5,15.4,15.43,63200.0,8.0372,8.0372,7.9854,8.0009,63200.0
2004-02-04 10:00:00,15.43,15.48,15.43,15.44,147800.0,8.0009,8.0268,8.0009,8.0061,147800.0
2004-02-04 10:30:00,15.43,15.46,15.43,15.44,122200.0,8.0009,8.0165,8.0009,8.0061,122200.0
2004-02-04 11:00:00,15.43,15.44,15.43,15.43,86000.0,8.0009,8.0061,8.0009,8.0009,86000.0
2004-02-04 11:30:00,15.43,15.46,15.4,15.4,50400.0,8.0009,8.0165,7.9854,7.9854,50400.0
2004-02-04 12:00:00,15.4,15.4,15.38,15.4,54200.0,7.9854,7.9854,7.975,7.9854,54200.0
2004-02-04 12:30:00,15.4,15.44,15.39,15.44,83600.0,7.9854,8.0061,7.9802,8.0061,83600.0
2004-02-04 13:00:00,15.44,15.45,15.4,15.43,78800.0,8.0061,8.0113,7.9854,8.0009,78800.0
2004-02-04 13:30:00,15.43,15.44,15.4,15.4,71200.0,8.0009,8.0061,7.9854,7.9854,71200.0
2004-02-04 14:00:00,15.4,15.41,15.34,15.38,114600.0,7.9854,7.9905,7.9542,7.975,114600.0
2004-02-04 14:30:00,15.38,15.38,15.34,15.35,121600.0,7.975,7.975,7.9542,7.9594,121600.0
2004-02-04 15:00:00,15.35,15.4,15.34,15.39,176400.0,7.9594,7.9854,7.9542,7.9802,176400.0
2004-02-04 15:30:00,15.4,15.45,15.38,15.45,297800.0,7.9854,8.0113,7.975,8.0113,297800.0
2004-02-05 09:30:00,15.43,15.45,15.43,15.43,139800.0,8.0009,8.0113,8.0009,8.0009,139800.0
2004-02-05 10:00:00,15.44,15.45,15.42,15.42,143600.0,8.0061,8.0113,7.9957,7.9957,143600.0
2004-02-05 10:30:00,15.42,15.46,15.42,15.45,166800.0,7.9957,8.0165,7.9957,8.0113,166800.0
2004-02-05 11:00:00,15.46,15.47,15.45,15.45,77000.0,8.0165,8.0217,8.0113,8.0113,77000.0
2004-02-05 11:30:00,15.45,15.46,15.45,15.45,100400.0,8.0113,8.0165,8.0113,8.0113,100400.0
2004-02-05 12:00:00,15.45,15.46,15.45,15.45,105000.0,8.0113,8.0165,8.0113,8.0113,105000.0
2004-02-05 12:30:00,15.45,15.46,15.45,15.46,87600.0,8.0113,8.0165,8.0113,8.0165,87600.0
2004-02-05 13:00:00,15.45,15.46,15.45,15.45,85400.0,8.0113,8.0165,8.0113,8.0113,85400.0
2004-02-05 13:30:00,15.45,15.46,15.45,15.45,40000.0,8.0113,8.0165,8.0113,8.0113,40000.0
2004-02-05 14:00:00,15.45,15.46,15.45,15.45,43600.0,8.0113,8.0165,8.0113,8.0113,43600.0
2004-02-05 14:30:00,15.45,15.46,15.45,15.45,206000.0,8.0113,8.0165,8.0113,8.0113,206000.0
2004-02-05 15:00:00,15.45,15.5,15.45,15.5,142200.0,8.0113,8.0372,8.0113,8.0372,142200.0
2004-02-05 15:30:00,15.5,15.52,15.46,15.49,376400.0,8.0372,8.0476,8.0165,8.032,376400.0
2004-02-06 09:30:00,15.47,15.47,15.43,15.43,108200.0,8.0217,8.0217,8.0009,8.0009,108200.0
2004-02-06 10:00:00,15.43,15.48,15.4,15.44,134200.0,8.0009,8.0268,7.9854,8.0061,134200.0
2004-02-06 10:30:00,15.43,15.49,15.43,15.49,80200.0,8.0009,8.032,8.0009,8.032,80200.0
2004-02-06 11:00:00,15.49,15.52,15.49,15.51,62200.0,8.032,8.0476,8.032,8.0424,62200.0
2004-02-06 11:30:00,15.51,15.53,15.5,15.52,61200.0,8.0424,8.0528,8.0372,8.0476,61200.0
2004-02-06 12:00:00,15.52,15.54,15.51,15.54,82200.0,8.0476,8.0579,8.0424,8.0579,82200.0
2004-02-06 12:30:00,15.54,15.54,15.51,15.51,32400.0,8.0579,8.0579,8.0424,8.0424,32400.0
2004-02-06 13:00:00,15.51,15.51,15.47,15.49,33000.0,8.0424,8.0424,8.0217,8.032,33000.0
2004-02-06 13:30:00,15.49,15.53,15.47,15.52,33400.0,8.032,8.0528,8.0217,8.0476,33400.0
2004-02-06 14:00:00,15.52,15.54,15.5,15.52,41000.0,8.0476,8.0579,8.0372,8.0476,41000.0
2004-02-06 14:30:00,15.52,15.52,15.5,15.51,50000.0,8.0476,8.0476,8.0372,8.0424,50000.0
2004-02-06 15:00:00,15.51,15.54,15.5,15.53,78400.0,8.0424,8.0579,8.0372,8.0528,78400.0
2004-02-06 15:30:00,15.53,15.57,15.51,15.56,66800.0,8.0528,8.0735,8.0424,8.0683,66800.0
2004-02-09 09:30:00,15.51,15.53,15.45,15.49,68600.0,8.0424,8.0528,8.0113,8.032,68600.0
2004-02-09 10:00:00,15.47,15.47,15.46,15.46,63800.0,8.0217,8.0217,8.0165,8.0165,63800.0
2004-02-09 10:30:00,15.46,15.49,15.43,15.45,118600.0,8.0165,8.032,8.0009,8.0113,118600.0
2004-02-09 11:00:00,15.45,15.45,15.41,15.43,45000.0,8.0113,8.0113,7.9905,8.0009,45000.0
2004-02-09 11:30:00,15.43,15.45,15.43,15.44,46800.0,8.0009,8.0113,8.0009,8.0061,46800.0
2004-02-09 12:00:00,15.44,15.45,15.42,15.42,93400.0,8.0061,8.0113,7.9957,7.9957,93400.0
2004-02-09 12:30:00,15.42,15.44,15.4,15.43,32200.0,7.9957,8.0061,7.9854,8.0009,32200.0
2004-02-09 13:00:00,15.43,15.43,15.42,15.43,23800.0,8.0009,8.0009,7.9957,8.0009,23800.0
2004-02-09 13:30:00,15.43,15.43,15.42,15.43,92000.0,8.0009,8.0009,7.9957,8.0009,92000.0
2004-02-09 14:00:00,15.43,15.45,15.42,15.43,62600.0,8.0009,8.0113,7.9957,8.0009,62600.0
2004-02-09 14:30:00,15.43,15.45,15.43,15.43,81400.0,8.0009,8.0113,8.0009,8.0009,81400.0
2004-02-09 15:00:00,15.43,15.46,15.42,15.43,80400.0,8.0009,8.0165,7.9957,8.0009,80400.0
2004-02-09 15:30:00,15.44,15.45,15.4,15.41,86800.0,8.0061,8.0113,7.9854,7.9905,86800.0
2004-02-10 10:00:00,15.49,15.49,15.45,15.45,13600.0,8.032,8.032,8.0113,8.0113,13600.0
2004-02-10 10:30:00,15.46,15.52,15.45,15.5,23200.0,8.0165,8.0476,8.0113,8.0372,23200.0
2004-02-10 11:00:00,15.5,15.52,15.49,15.49,163000.0,8.0372,8.0476,8.032,8.032,163000.0
2004-02-10 11:30:00,15.49,15.5,15.47,15.49,22800.0,8.032,8.0372,8.0217,8.032,22800.0
2004-02-10 12:00:00,15.48,15.5,15.47,15.5,53000.0,8.0268,8.0372,8.0217,8.0372,53000.0
2004-02-10 12:30:00,15.49,15.51,15.49,15.5,211800.0,8.032,8.0424,8.032,8.0372,211800.0
2004-02-10 13:00:00,15.5,15.55,15.49,15.55,47800.0,8.0372,8.0631,8.032,8.0631,47800.0
2004-02-10 13:30:00,15.55,15.56,15.53,15.54,116000.0,8.0631,8.0683,8.0528,8.0579,116000.0
2004-02-10 14:00:00,15.54,15.55,15.48,15.5,65800.0,8.0579,8.0631,8.0268,8.0372,65800.0
2004-02-10 14:30:00,15.5,15.52,15.49,15.51,111600.0,8.0372,8.0476,8.032,8.0424,111600.0
2004-02-10 15:00:00,15.52,15.54,15.5,15.54,118600.0,8.0476,8.0579,8.0372,8.0579,118600.0
2004-02-10 15:30:00,15.55,15.65,15.55,15.63,186000.0,8.0631,8.115,8.0631,8.1046,186000.0
2004-02-11 09:30:00,15.55,15.59,15.5,15.5,131200.0,8.0631,8.0839,8.0372,8.0372,131200.0
2004-02-11 10:00:00,15.5,15.52,15.5,15.51,75200.0,8.0372,8.0476,8.0372,8.0424,75200.0
2004-02-11 10:30:00,15.51,15.51,15.45,15.49,103000.0,8.0424,8.0424,8.0113,8.032,103000.0
2004-02-11 11:00:00,15.5,15.74,15.5,15.68,233000.0,8.0372,8.1617,8.0372,8.1305,233000.0
2004-02-11 11:30:00,15.68,15.71,15.67,15.71,61400.0,8.1305,8.1461,8.1254,8.1461,61400.0
2004-02-11 12:00:00,15.7,15.72,15.61,15.65,82000.0,8.1409,8.1513,8.0942,8.115,82000.0
2004-02-11 12:30:00,15.65,15.65,15.61,15.61,54200.0,8.115,8.115,8.0942,8.0942,54200.0
2004-02-11 13:00:00,15.61,15.63,15.58,15.61,43600.0,8.0942,8.1046,8.0787,8.0942,43600.0
2004-02-11 13:30:00,15.61,15.66,15.6,15.63,43800.0,8.0942,8.1202,8.0891,8.1046,43800.0
2004-02-11 14:00:00,15.65,15.72,15.65,15.72,80400.0,8.115,8.1513,8.115,8.1513,80400.0
2004-02-11 14:30:00,15.72,15.78,15.7,15.73,158200.0,8.1513,8.1824,8.1409,8.1565,158200.0
2004-02-11 15:00:00,15.72,15.73,15.63,15.71,114800.0,8.1513,8.1565,8.1046,8.1461,114800.0
2004-02-11 15:30:00,15.7,15.75,15.69,15.75,118200.0,8.1409,8.1668,8.1357,8.1668,118200.0
2004-02-12 09:30:00,15.6,15.72,15.59,15.62,131000.0,8.0891,8.1513,8.0839,8.0994,131000.0
2004-02-12 10:00:00,15.62,15.63,15.62,15.63,70800.0,8.0994,8.1046,8.0994,8.1046,70800.0
2004-02-12 10:30:00,15.63,15.65,15.63,15.65,89200.0,8.1046,8.115,8.1046,8.115,89200.0
2004-02-12 11:00:00,15.65,15.65,15.65,15.65,40400.0,8.115,8.115,8.115,8.115,40400.0
2004-02-12 11:30:00,15.65,15.67,15.64,15.65,137800.0,8.115,8.1254,8.1098,8.115,137800.0
2004-02-12 12:00:00,15.65,15.66,15.63,15.66,56200.0,8.115,8.1202,8.1046,8.1202,56200.0
2004-02-12 12:30:00,15.66,15.66,15.62,15.64,81800.0,8.1202,8.1202,8.0994,8.1098,81800.0
2004-02-12 13:00:00,15.64,15.68,15.64,15.67,66800.0,8.1098,8.1305,8.1098,8.1254,66800.0
2004-02-12 13:30:00,15.67,15.67,15.65,15.67,45200.0,8.1254,8.1254,8.115,8.1254,45200.0
2004-02-12 14:00:00,15.67,15.67,15.64,15.65,50600.0,8.1254,8.1254,8.1098,8.115,50600.0
2004-02-12 14:30:00,15.65,15.65,15.62,15.65,47200.0,8.115,8.115,8.0994,8.115,47200.0
2004-02-12 15:00:00,15.65,15.66,15.63,15.65,62200.0,8.115,8.1202,8.1046,8.115,62200.0
2004-02-12 15:30:00,15.65,15.65,15.63,15.63,56200.0,8.115,8.115,8.1046,8.1046,56200.0
2004-02-13 09:30:00,15.64,15.67,15.56,15.67,71600.0,8.1098,8.1254,8.0683,8.1254,71600.0
2004-02-13 10:00:00,15.67,15.67,15.59,15.6,30200.0,8.1254,8.1254,8.0839,8.0891,30200.0
2004-02-13 10:30:00,15.6,15.6,15.53,15.56,41200.0,8.0891,8.0891,8.0528,8.0683,41200.0
2004-02-13 11:00:00,15.56,15.61,15.56,15.58,30400.0,8.0683,8.0942,8.0683,8.0787,30400.0
2004-02-13 11:30:00,15.58,15.6,15.56,15.59,27800.0,8.0787,8.0891,8.0683,8.0839,27800.0
2004-02-13 12:00:00,15.58,15.61,15.54,15.58,43000.0,8.0787,8.0942,8.0579,8.0787,43000.0
2004-02-13 12:30:00,15.58,15.61,15.56,15.61,45200.0,8.0787,8.0942,8.0683,8.0942,45200.0
2004-02-13 13:00:00,15.6,15.61,15.56,15.58,29800.0,8.0891,8.0942,8.0683,8.0787,29800.0
2004-02-13 13:30:00,15.58,15.59,15.55,15.59,23000.0,8.0787,8.0839,8.0631,8.0839,23000.0
2004-02-13 14:00:00,15.59,15.59,15.55,15.56,25800.0,8.0839,8.0839,8.0631,8.0683,25800.0
2004-02-13 14:30:00,15.56,15.56,15.53,15.53,36400.0,8.0683,8.0683,8.0528,8.0528,36400.0
2004-02-13 15:00:00,15.53,15.57,15.53,15.55,67200.0,8.0528,8.0735,8.0528,8.0631,67200.0
2004-02-13 15:30:00,15.56,15.57,15.51,15.52,50200.0,8.0683,8.0735,8.0424,8.0476,50200.0
2004-02-17 09:30:00,15.51,15.65,15.51,15.58,71200.0,8.0424,8.115,8.0424,8.0787,71200.0
2004-02-17 10:00:00,15.58,15.59,15.56,15.56,37000.0,8.0787,8.0839,8.0683,8.0683,37000.0
2004-02-17 10:30:00,15.56,15.56,15.55,15.55,85600.0,8.0683,8.0683,8.0631,8.0631,85600.0
2004-02-17 11:00:00,15.55,15.56,15.54,15.55,61000.0,8.0631,8.0683,8.0579,8.0631,61000.0
2004-02-17 11:30:00,15.55,15.55,15.54,15.54,65000.0,8.0631,8.0631,8.0579,8.0579,65000.0
2004-02-17 12:00:00,15.53,15.55,15.53,15.54,44600.0,8.0528,8.0631,8.0528,8.0579,44600.0
2004-02-17 12:30:00,15.54,15.54,15.51,15.52,53600.0,8.0579,8.0579,8.0424,8.0476,53600.0
2004-02-17 13:00:00,15.53,15.53,15.51,15.53,28800.0,8.0528,8.0528,8.0424,8.0528,28800.0
2004-02-17 13:30:00,15.53,15.53,15.5,15.52,36400.0,8.0528,8.0528,8.0372,8.0476,36400.0
2004-02-17 14:00:00,15.53,15.53,15.49,15.52,86600.0,8.0528,8.0528,8.032,8.0476,86600.0
2004-02-17 14:30:00,15.51,15.52,15.51,15.51,36600.0,8.0424,8.0476,8.0424,8.0424,36600.0
2004-02-17 15:00:00,15.52,15.55,15.52,15.54,135000.0,8.0476,8.0631,8.0476,8.0579,135000.0
2004-02-17 15:30:00,15.55,15.6,15.54,15.56,148000.0,8.0631,8.0891,8.0579,8.0683,148000.0
2004-02-18 09:30:00,15.52,15.58,15.52,15.55,271600.0,8.0476,8.0787,8.0476,8.0631,271600.0
2004-02-18 10:00:00,15.54,15.58,15.54,15.56,19800.0,8.0579,8.0787,8.0579,8.0683,19800.0
2004-02-18 10:30:00,15.55,15.59,15.53,15.58,33800.0,8.0631,8.0839,8.0528,8.0787,33800.0
2004-02-18 11:00:00,15.57,15.58,15.56,15.57,33400.0,8.0735,8.0787,8.0683,8.0735,33400.0
2004-02-18 11:30:00,15.56,15.58,15.55,15.55,37800.0,8.0683,8.0787,8.0631,8.0631,37800.0
2004-02-18 12:00:00,15.54,15.55,15.53,15.54,18000.0,8.0579,8.0631,8.0528,8.0579,18000.0
2004-02-18 12:30:00,15.54,15.56,15.53,15.56,46600.0,8.0579,8.0683,8.0528,8.0683,46600.0
2004-02-18 13:00:00,15.55,15.57,15.55,15.56,207600.0,8.0631,8.0735,8.0631,8.0683,207600.0
2004-02-18 13:30:00,15.57,15.61,15.56,15.61,65200.0,8.0735,8.0942,8.0683,8.0942,65200.0
2004-02-18 14:00:00,15.6,15.6,15.52,15.55,79000.0,8.0891,8.0891,8.0476,8.0631,79000.0
2004-02-18 14:30:00,15.56,15.59,15.53,15.57,159800.0,8.0683,8.0839,8.0528,8.0735,159800.0
2004-02-18 15:00:00,15.57,15.6,15.56,15.59,105000.0,8.0735,8.0891,8.0683,8.0839,105000.0
2004-02-18 15:30:00,15.59,15.61,15.57,15.58,194600.0,8.0839,8.0942,8.0735,8.0787,194600.0
2004-02-19 09:30:00,15.65,15.7,15.62,15.69,135800.0,8.115,8.1409,8.0994,8.1357,135800.0
2004-02-19 10:00:00,15.69,15.71,15.66,15.67,69400.0,8.1357,8.1461,8.1202,8.1254,69400.0
2004-02-19 10:30:00,15.67,15.68,15.59,15.6,41600.0,8.1254,8.1305,8.0839,8.0891,41600.0
2004-02-19 11:00:00,15.61,15.61,15.55,15.57,71400.0,8.0942,8.0942,8.0631,8.0735,71400.0
2004-02-19 11:30:00,15.58,15.58,15.51,15.53,64600.0,8.0787,8.0787,8.0424,8.0528,64600.0
2004-02-19 12:00:00,15.53,15.55,15.5,15.55,153200.0,8.0528,8.0631,8.0372,8.0631,153200.0
2004-02-19 12:30:00,15.55,15.56,15.54,15.55,62800.0,8.0631,8.0683,8.0579,8.0631,62800.0
2004-02-19 13:00:00,15.55,15.55,15.51,15.52,68800.0,8.0631,8.0631,8.0424,8.0476,68800.0
2004-02-19 13:30:00,15.52,15.56,15.5,15.56,85400.0,8.0476,8.0683,8.0372,8.0683,85400.0
2004-02-19 14:00:00,15.56,15.57,15.53,15.54,91800.0,8.0683,8.0735,8.0528,8.0579,91800.0
2004-02-19 14:30:00,15.55,15.56,15.52,15.53,78600.0,8.0631,8.0683,8.0476,8.0528,78600.0
2004-02-19 15:00:00,15.53,15.58,15.53,15.53,106800.0,8.0528,8.0787,8.0528,8.0528,106800.0
2004-02-19 15:30:00,15.53,15.54,15.5,15.5,166000.0,8.0528,8.0579,8.0372,8.0372,166000.0
2004-02-20 09:30:00,15.55,15.55,15.5,15.5,100400.0,8.0631,8.0631,8.0372,8.0372,100400.0
2004-02-20 10:00:00,15.51,15.51,15.45,15.47,261600.0,8.0424,8.0424,8.0113,8.0217,261600.0
2004-02-20 10:30:00,15.47,15.47,15.4,15.4,197800.0,8.0217,8.0217,7.9854,7.9854,197800.0
2004-02-20 11:00:00,15.41,15.46,15.4,15.43,46000.0,7.9905,8.0165,7.9854,8.0009,46000.0
2004-02-20 11:30:00,15.44,15.47,15.44,15.45,10800.0,8.0061,8.0217,8.0061,8.0113,10800.0
2004-02-20 12:00:00,15.45,15.49,15.44,15.49,28400.0,8.0113,8.032,8.0061,8.032,28400.0
2004-02-20 12:30:00,15.48,15.49,15.42,15.42,42400.0,8.0268,8.032,7.9957,7.9957,42400.0
2004-02-20 13:00:00,15.42,15.45,15.41,15.44,418000.0,7.9957,8.0113,7.9905,8.0061,418000.0
2004-02-20 13:30:00,15.43,15.47,15.43,15.46,44600.0,8.0009,8.0217,8.0009,8.0165,44600.0
2004-02-20 14:00:00,15.45,15.53,15.45,15.51,145400.0,8.0113,8.0528,8.0113,8.0424,145400.0
2004-02-20 14:30:00,15.51,15.55,15.51,15.53,92000.0,8.0424,8.0631,8.0424,8.0528,92000.0
2004-02-20 15:00:00,15.52,15.52,15.47,15.48,124800.0,8.0476,8.0476,8.0217,8.0268,124800.0
2004-02-20 15:30:00,15.49,15.49,15.46,15.47,60600.0,8.032,8.032,8.0165,8.0217,60600.0
2004-02-23 09:30:00,15.49,15.49,15.44,15.47,93200.0,8.032,8.032,8.0061,8.0217,93200.0
2004-02-23 10:00:00,15.47,15.5,15.45,15.5,66000.0,8.0217,8.0372,8.0113,8.0372,66000.0
2004-02-23 10:30:00,15.49,15.52,15.49,15.52,96800.0,8.032,8.0476,8.032,8.0476,96800.0
2004-02-23 11:00:00,15.52,15.53,15.46,15.47,115400.0,8.0476,8.0528,8.0165,8.0217,115400.0
2004-02-23 11:30:00,15.47,15.47,15.45,15.47,46800.0,8.0217,8.0217,8.0113,8.0217,46800.0
2004-02-23 12:00:00,15.47,15.49,15.46,15.49,52400.0,8.0217,8.032,8.0165,8.032,52400.0
2004-02-23 12:30:00,15.49,15.49,15.48,15.49,41400.0,8.032,8.032,8.0268,8.032,41400.0
2004-02-23 13:00:00,15.5,15.53,15.49,15.5,79600.0,8.0372,8.0528,8.032,8.0372,79600.0
2004-02-23 13:30:00,15.49,15.5,15.47,15.49,34600.0,8.032,8.0372,8.0217,8.032,34600.0
2004-02-23 14:00:00,15.49,15.5,15.47,15.5,50200.0,8.032,8.0372,8.0217,8.0372,50200.0
2004-02-23 14:30:00,15.5,15.5,15.46,15.46,76600.0,8.0372,8.0372,8.0165,8.0165,76600.0
2004-02-23 15:00:00,15.47,15.47,15.42,15.43,135600.0,8.0217,8.0217,7.9957,8.0009,135600.0
2004-02-23 15:30:00,15.43,15.47,15.42,15.46,86800.0,8.0009,8.0217,7.9957,8.0165,86800.0
2004-02-24 09:30:00,15.63,15.68,15.57,15.68,375600.0,8.1046,8.1305,8.0735,8.1305,375600.0
2004-02-24 10:00:00,15.68,15.71,15.63,15.65,407600.0,8.1305,8.1461,8.1046,8.115,407600.0
2004-02-24 10:30:00,15.66,15.74,15.65,15.65,298200.0,8.1202,8.1617,8.115,8.115,298200.0
2004-02-24 11:00:00,15.65,15.7,15.65,15.65,115200.0,8.115,8.1409,8.115,8.115,115200.0
2004-02-24 11:30:00,15.65,15.66,15.58,15.59,149000.0,8.115,8.1202,8.0787,8.0839,149000.0
2004-02-24 12:00:00,15.59,15.63,15.58,15.63,44600.0,8.0839,8.1046,8.0787,8.1046,44600.0
2004-02-24 12:30:00,15.62,15.63,15.62,15.62,122600.0,8.0994,8.1046,8.0994,8.0994,122600.0
2004-02-24 13:00:00,15.62,15.62,15.61,15.62,67000.0,8.0994,8.0994,8.0942,8.0994,67000.0
2004-02-24 13:30:00,15.62,15.62,15.56,15.6,103000.0,8.0994,8.0994,8.0683,8.0891,103000.0
2004-02-24 14:00:00,15.6,15.63,15.53,15.58,292600.0,8.0891,8.1046,8.0528,8.0787,292600.0
2004-02-24 14:30:00,15.58,15.63,15.57,15.63,135400.0,8.0787,8.1046,8.0735,8.1046,135400.0
2004-02-24 15:00:00,15.63,15.65,15.61,15.63,51400.0,8.1046,8.115,8.0942,8.1046,51400.0
2004-02-24 15:30:00,15.63,15.7,15.63,15.69,321200.0,8.1046,8.1409,8.1046,8.1357,321200.0
2004-02-25 09:30:00,15.65,15.72,15.65,15.69,68800.0,8.115,8.1513,8.115,8.1357,68800.0
2004-02-25 10:00:00,15.69,15.72,15.68,15.71,232400.0,8.1357,8.1513,8.1305,8.1461,232400.0
2004-02-25 10:30:00,15.69,15.71,15.68,15.7,62600.0,8.1357,8.1461,8.1305,8.1409,62600.0
2004-02-25 11:00:00,15.7,15.71,15.67,15.67,158600.0,8.1409,8.1461,8.1254,8.1254,158600.0
2004-02-25 11:30:00,15.67,15.72,15.63,15.72,69800.0,8.1254,8.1513,8.1046,8.1513,69800.0
2004-02-25 12:00:00,15.7,15.72,15.68,15.72,132400.0,8.1409,8.1513,8.1305,8.1513,132400.0
2004-02-25 12:30:00,15.72,15.78,15.7,15.71,128600.0,8.1513,8.1824,8.1409,8.1461,128600.0
2004-02-25 13:00:00,15.71,15.77,15.7,15.74,75400.0,8.1461,8.1772,8.1409,8.1617,75400.0
2004-02-25 13:30:00,15.74,15.77,15.7,15.7,98800.0,8.1617,8.1772,8.1409,8.1409,98800.0
2004-02-25 14:00:00,15.69,15.74,15.69,15.74,49000.0,8.1357,8.1617,8.1357,8.1617,49000.0
2004-02-25 14:30:00,15.74,15.83,15.74,15.81,113200.0,8.1617,8.2083,8.1617,8.198,113200.0
2004-02-25 15:00:00,15.8,15.87,15.8,15.84,84400.0,8.1928,8.2291,8.1928,8.2135,84400.0
2004-02-25 15:30:00,15.83,15.88,15.79,15.84,151400.0,8.2083,8.2342,8.1876,8.2135,151400.0
2004-02-26 09:30:00,15.68,15.79,15.68,15.78,256200.0,8.1305,8.1876,8.1305,8.1824,256200.0
2004-02-26 10:00:00,15.8,15.8,15.74,15.79,108400.0,8.1928,8.1928,8.1617,8.1876,108400.0
2004-02-26 10:30:00,15.79,15.85,15.78,15.81,121400.0,8.1876,8.2187,8.1824,8.198,121400.0
2004-02-26 11:00:00,15.81,15.83,15.74,15.76,348400.0,8.198,8.2083,8.1617,8.172,348400.0
2004-02-26 11:30:00,15.77,15.78,15.71,15.78,91000.0,8.1772,8.1824,8.1461,8.1824,91000.0
2004-02-26 12:00:00,15.79,15.8,15.78,15.79,41000.0,8.1876,8.1928,8.1824,8.1876,41000.0
2004-02-26 12:30:00,15.8,15.84,15.8,15.83,64800.0,8.1928,8.2135,8.1928,8.2083,64800.0
2004-02-26 13:00:00,15.83,15.83,15.8,15.8,47000.0,8.2083,8.2083,8.1928,8.1928,47000.0
2004-02-26 13:30:00,15.81,15.85,15.81,15.85,92600.0,8.198,8.2187,8.198,8.2187,92600.0
2004-02-26 14:00:00,15.85,15.87,15.84,15.87,101400.0,8.2187,8.2291,8.2135,8.2291,101400.0
2004-02-26 14:30:00,15.87,15.88,15.68,15.87,161800.0,8.2291,8.2342,8.1305,8.2291,161800.0
2004-02-26 15:00:00,15.87,15.87,15.83,15.86,61200.0,8.2291,8.2291,8.2083,8.2239,61200.0
2004-02-26 15:30:00,15.85,15.87,15.84,15.87,130600.0,8.2187,8.2291,8.2135,8.2291,130600.0
2004-02-27 09:30:00,15.59,15.85,15.59,15.75,226000.0,8.0839,8.2187,8.0839,8.1668,226000.0
2004-02-27 10:00:00,15.75,15.86,15.74,15.84,309800.0,8.1668,8.2239,8.1617,8.2135,309800.0
2004-02-27 10:30:00,15.84,15.92,15.83,15.9,103400.0,8.2135,8.255,8.2083,8.2446,103400.0
2004-02-27 11:00:00,15.9,15.93,15.88,15.88,136000.0,8.2446,8.2602,8.2342,8.2342,136000.0
2004-02-27 11:30:00,15.88,15.89,15.8,15.82,109400.0,8.2342,8.2394,8.1928,8.2031,109400.0
2004-02-27 12:00:00,15.83,15.86,15.83,15.86,59400.0,8.2083,8.2239,8.2083,8.2239,59400.0
2004-02-27 12:30:00,15.86,15.88,15.86,15.88,60400.0,8.2239,8.2342,8.2239,8.2342,60400.0
2004-02-27 13:00:00,15.88,15.88,15.84,15.85,104400.0,8.2342,8.2342,8.2135,8.2187,104400.0
2004-02-27 13:30:00,15.85,15.86,15.84,15.84,114000.0,8.2187,8.2239,8.2135,8.2135,114000.0
2004-02-27 14:00:00,15.85,15.87,15.84,15.87,175000.0,8.2187,8.2291,8.2135,8.2291,175000.0
2004-02-27 14:30:00,15.87,15.87,15.82,15.84,503400.0,8.2291,8.2291,8.2031,8.2135,503400.0
2004-02-27 15:00:00,15.85,15.85,15.83,15.83,91800.0,8.2187,8.2187,8.2083,8.2083,91800.0
2004-02-27 15:30:00,15.83,15.86,15.82,15.85,230800.0,8.2083,8.2239,8.2031,8.2187,230800.0
2004-03-01 09:30:00,16.1,16.16,16.05,16.11,558600.0,8.3483,8.3794,8.3224,8.3535,558600.0
2004-03-01 10:00:00,16.1,16.17,16.08,16.14,124000.0,8.3483,8.3846,8.338,8.3691,124000.0
2004-03-01 10:30:00,16.14,16.2,16.14,16.16,142400.0,8.3691,8.4002,8.3691,8.3794,142400.0
2004-03-01 11:00:00,16.16,16.17,16.13,16.17,66000.0,8.3794,8.3846,8.3639,8.3846,66000.0
2004-03-01 11:30:00,16.17,16.22,16.15,16.22,96000.0,8.3846,8.4105,8.3743,8.4105,96000.0
2004-03-01 12:00:00,16.22,16.25,16.21,16.23,56400.0,8.4105,8.4261,8.4054,8.4157,56400.0
2004-03-01 12:30:00,16.21,16.23,16.16,16.21,72000.0,8.4054,8.4157,8.3794,8.4054,72000.0
2004-03-01 13:00:00,16.2,16.23,16.2,16.21,54800.0,8.4002,8.4157,8.4002,8.4054,54800.0
2004-03-01 13:30:00,16.21,16.21,16.18,16.18,145400.0,8.4054,8.4054,8.3898,8.3898,145400.0
2004-03-01 14:00:00,16.18,16.2,16.18,16.18,51000.0,8.3898,8.4002,8.3898,8.3898,51000.0
2004-03-01 14:30:00,16.18,16.21,16.18,16.2,162200.0,8.3898,8.4054,8.3898,8.4002,162200.0
2004-03-01 15:00:00,16.2,16.23,16.19,16.19,240400.0,8.4002,8.4157,8.395,8.395,240400.0
2004-03-01 15:30:00,16.2,16.22,16.18,16.18,159600.0,8.4002,8.4105,8.3898,8.3898,159600.0
2004-03-02 09:30:00,16.19,16.19,16.14,16.17,73600.0,8.395,8.395,8.3691,8.3846,73600.0
2004-03-02 10:00:00,16.18,16.24,16.17,16.22,85400.0,8.3898,8.4209,8.3846,8.4105,85400.0
2004-03-02 10:30:00,16.22,16.23,16.18,16.22,64400.0,8.4105,8.4157,8.3898,8.4105,64400.0
2004-03-02 11:00:00,16.22,16.22,16.2,16.22,242200.0,8.4105,8.4105,8.4002,8.4105,242200.0
2004-03-02 11:30:00,16.22,16.22,16.16,16.18,62600.0,8.4105,8.4105,8.3794,8.3898,62600.0
2004-03-02 12:00:00,16.18,16.2,16.1,16.19,85200.0,8.3898,8.4002,8.3483,8.395,85200.0
2004-03-02 12:30:00,16.19,16.2,16.11,16.14,95200.0,8.395,8.4002,8.3535,8.3691,95200.0
2004-03-02 13:00:00,16.14,16.19,16.13,16.18,50400.0,8.3691,8.395,8.3639,8.3898,50400.0
2004-03-02 13:30:00,16.16,16.2,16.13,16.16,105400.0,8.3794,8.4002,8.3639,8.3794,105400.0
2004-03-02 14:00:00,16.17,16.18,16.15,16.18,64400.0,8.3846,8.3898,8.3743,8.3898,64400.0
2004-03-02 14:30:00,16.17,16.19,16.15,16.18,82200.0,8.3846,8.395,8.3743,8.3898,82200.0
2004-03-02 15:00:00,16.18,16.2,16.16,16.2,255400.0,8.3898,8.4002,8.3794,8.4002,255400.0
2004-03-02 15:30:00,16.2,16.2,16.18,16.2,305000.0,8.4002,8.4002,8.3898,8.4002,305000.0
2004-03-03 09:30:00,16.2,16.23,16.17,16.22,211600.0,8.4002,8.4157,8.3846,8.4105,211600.0
2004-03-03 10:00:00,16.22,16.22,16.18,16.18,76200.0,8.4105,8.4105,8.3898,8.3898,76200.0
2004-03-03 10:30:00,16.19,16.21,16.17,16.18,74000.0,8.395,8.4054,8.3846,8.3898,74000.0
2004-03-03 11:00:00,16.18,16.21,16.18,16.2,74800.0,8.3898,8.4054,8.3898,8.4002,74800.0
2004-03-03 11:30:00,16.2,16.24,16.18,16.23,258800.0,8.4002,8.4209,8.3898,8.4157,258800.0
2004-03-03 12:00:00,16.24,16.28,16.24,16.25,149200.0,8.4209,8.4417,8.4209,8.4261,149200.0
2004-03-03 12:30:00,16.25,16.27,16.25,16.25,35400.0,8.4261,8.4365,8.4261,8.4261,35400.0
2004-03-03 13:00:00,16.25,16.26,16.25,16.25,86800.0,8.4261,8.4313,8.4261,8.4261,86800.0
2004-03-03 13:30:00,16.25,16.32,16.25,16.27,171000.0,8.4261,8.4624,8.4261,8.4365,171000.0
2004-03-03 14:00:00,16.27,16.29,16.25,16.27,81800.0,8.4365,8.4468,8.4261,8.4365,81800.0
2004-03-03 14:30:00,16.27,16.31,16.25,16.26,67600.0,8.4365,8.4572,8.4261,8.4313,67600.0
2004-03-03 15:00:00,16.25,16.31,16.25,16.31,161400.0,8.4261,8.4572,8.4261,8.4572,161400.0
2004-03-03 15:30:00,16.31,16.33,16.27,16.31,271600.0,8.4572,8.4676,8.4365,8.4572,271600.0
2004-03-04 09:30:00,16.3,16.37,16.28,16.36,84000.0,8.452,8.4883,8.4417,8.4831,84000.0
2004-03-04 10:00:00,16.36,16.39,16.35,16.39,78400.0,8.4831,8.4987,8.478,8.4987,78400.0
2004-03-04 10:30:00,16.38,16.41,16.38,16.4,43000.0,8.4935,8.5091,8.4935,8.5039,43000.0
2004-03-04 11:00:00,16.39,16.45,16.39,16.42,44800.0,8.4987,8.5298,8.4987,8.5143,44800.0
2004-03-04 11:30:00,16.42,16.43,16.41,16.41,40400.0,8.5143,8.5194,8.5091,8.5091,40400.0
2004-03-04 12:00:00,16.41,16.42,16.41,16.41,47600.0,8.5091,8.5143,8.5091,8.5091,47600.0
2004-03-04 12:30:00,16.41,16.44,16.41,16.44,54200.0,8.5091,8.5246,8.5091,8.5246,54200.0
2004-03-04 13:00:00,16.43,16.46,16.43,16.46,31200.0,8.5194,8.535,8.5194,8.535,31200.0
2004-03-04 13:30:00,16.46,16.48,16.46,16.47,114000.0,8.535,8.5454,8.535,8.5402,114000.0
2004-03-04 14:00:00,16.47,16.47,16.46,16.46,42200.0,8.5402,8.5402,8.535,8.535,42200.0
2004-03-04 14:30:00,16.46,16.47,16.45,16.45,82400.0,8.535,8.5402,8.5298,8.5298,82400.0
2004-03-04 15:00:00,16.45,16.46,16.43,16.45,57000.0,8.5298,8.535,8.5194,8.5298,57000.0
2004-03-04 15:30:00,16.44,16.44,16.42,16.44,117200.0,8.5246,8.5246,8.5143,8.5246,117200.0
2004-03-05 09:30:00,16.43,16.47,16.41,16.45,60600.0,8.5194,8.5402,8.5091,8.5298,60600.0
2004-03-05 10:00:00,16.47,16.49,16.45,16.47,73800.0,8.5402,8.5506,8.5298,8.5402,73800.0
2004-03-05 10:30:00,16.47,16.5,16.46,16.48,105400.0,8.5402,8.5557,8.535,8.5454,105400.0
2004-03-05 11:00:00,16.48,16.5,16.4,16.43,115200.0,8.5454,8.5557,8.5039,8.5194,115200.0
2004-03-05 11:30:00,16.43,16.46,16.42,16.43,156600.0,8.5194,8.535,8.5143,8.5194,156600.0
2004-03-05 12:00:00,16.42,16.43,16.37,16.4,138600.0,8.5143,8.5194,8.4883,8.5039,138600.0
2004-03-05 12:30:00,16.4,16.4,16.38,16.38,107800.0,8.5039,8.5039,8.4935,8.4935,107800.0
2004-03-05 13:00:00,16.39,16.41,16.38,16.39,83400.0,8.4987,8.5091,8.4935,8.4987,83400.0
2004-03-05 13:30:00,16.4,16.41,16.38,16.4,76200.0,8.5039,8.5091,8.4935,8.5039,76200.0
2004-03-05 14:00:00,16.4,16.44,16.4,16.4,72800.0,8.5039,8.5246,8.5039,8.5039,72800.0
2004-03-05 14:30:00,16.4,16.43,16.4,16.42,337800.0,8.5039,8.5194,8.5039,8.5143,337800.0
2004-03-05 15:00:00,16.42,16.46,16.42,16.46,76800.0,8.5143,8.535,8.5143,8.535,76800.0
2004-03-05 15:30:00,16.45,16.48,16.43,16.47,105200.0,8.5298,8.5454,8.5194,8.5402,105200.0
2004-03-08 09:30:00,16.48,16.49,16.43,16.46,91000.0,8.5454,8.5506,8.5194,8.535,91000.0
2004-03-08 10:00:00,16.46,16.48,16.45,16.47,57800.0,8.535,8.5454,8.5298,8.5402,57800.0
2004-03-08 10:30:00,16.47,16.48,16.45,16.45,34600.0,8.5402,8.5454,8.5298,8.5298,34600.0
2004-03-08 11:00:00,16.46,16.47,16.45,16.46,90200.0,8.535,8.5402,8.5298,8.535,90200.0
2004-03-08 11:30:00,16.45,16.46,16.42,16.44,116800.0,8.5298,8.535,8.5143,8.5246,116800.0
2004-03-08 12:00:00,16.45,16.47,16.43,16.45,24200.0,8.5298,8.5402,8.5194,8.5298,24200.0
2004-03-08 12:30:00,16.45,16.48,16.43,16.48,37800.0,8.5298,8.5454,8.5194,8.5454,37800.0
2004-03-08 13:00:00,16.48,16.49,16.48,16.48,29200.0,8.5454,8.5506,8.5454,8.5454,29200.0
2004-03-08 13:30:00,16.48,16.49,16.44,16.46,34000.0,8.5454,8.5506,8.5246,8.535,34000.0
2004-03-08 14:00:00,16.45,16.45,16.42,16.43,77000.0,8.5298,8.5298,8.5143,8.5194,77000.0
2004-03-08 14:30:00,16.42,16.46,16.42,16.45,32000.0,8.5143,8.535,8.5143,8.5298,32000.0
2004-03-08 15:00:00,16.45,16.45,16.42,16.44,89400.0,8.5298,8.5298,8.5143,8.5246,89400.0
2004-03-08 15:30:00,16.45,16.47,16.42,16.43,106400.0,8.5298,8.5402,8.5143,8.5194,106400.0
2004-03-09 09:30:00,16.45,16.45,16.4,16.4,60200.0,8.5298,8.5298,8.5039,8.5039,60200.0
2004-03-09 10:00:00,16.4,16.43,16.4,16.41,253200.0,8.5039,8.5194,8.5039,8.5091,253200.0
2004-03-09 10:30:00,16.41,16.41,16.4,16.41,100200.0,8.5091,8.5091,8.5039,8.5091,100200.0
2004-03-09 11:00:00,16.41,16.43,16.4,16.42,71200.0,8.5091,8.5194,8.5039,8.5143,71200.0
2004-03-09 11:30:00,16.42,16.43,16.41,16.41,58800.0,8.5143,8.5194,8.5091,8.5091,58800.0
2004-03-09 12:00:00,16.41,16.41,16.4,16.4,118200.0,8.5091,8.5091,8.5039,8.5039,118200.0
2004-03-09 12:30:00,16.4,16.41,16.35,16.35,118200.0,8.5039,8.5091,8.478,8.478,118200.0
2004-03-09 13:00:00,16.34,16.38,16.34,16.38,137200.0,8.4728,8.4935,8.4728,8.4935,137200.0
2004-03-09 13:30:00,16.38,16.38,16.34,16.34,28400.0,8.4935,8.4935,8.4728,8.4728,28400.0
2004-03-09 14:00:00,16.35,16.36,16.29,16.31,68000.0,8.478,8.4831,8.4468,8.4572,68000.0
2004-03-09 14:30:00,16.3,16.32,16.3,16.31,40200.0,8.452,8.4624,8.452,8.4572,40200.0
2004-03-09 15:00:00,16.32,16.35,16.3,16.32,66600.0,8.4624,8.478,8.452,8.4624,66600.0
2004-03-09 15:30:00,16.32,16.38,16.32,16.36,225600.0,8.4624,8.4935,8.4624,8.4831,225600.0
2004-03-10 09:30:00,16.41,16.43,16.36,16.38,48600.0,8.5091,8.5194,8.4831,8.4935,48600.0
2004-03-10 10:00:00,16.38,16.42,16.36,16.4,75400.0,8.4935,8.5143,8.4831,8.5039,75400.0
2004-03-10 10:30:00,16.41,16.41,16.36,16.38,65000.0,8.5091,8.5091,8.4831,8.4935,65000.0
2004-03-10 11:00:00,16.38,16.38,16.36,16.36,24200.0,8.4935,8.4935,8.4831,8.4831,24200.0
2004-03-10 11:30:00,16.36,16.4,16.35,16.36,55600.0,8.4831,8.5039,8.478,8.4831,55600.0
2004-03-10 12:00:00,16.36,16.39,16.35,16.37,50200.0,8.4831,8.4987,8.478,8.4883,50200.0
2004-03-10 12:30:00,16.38,16.4,16.36,16.4,20200.0,8.4935,8.5039,8.4831,8.5039,20200.0
2004-03-10 13:00:00,16.4,16.4,16.35,16.36,35200.0,8.5039,8.5039,8.478,8.4831,35200.0
2004-03-10 13:30:00,16.36,16.38,16.35,16.37,62000.0,8.4831,8.4935,8.478,8.4883,62000.0
2004-03-10 14:00:00,16.38,16.38,16.35,16.36,32800.0,8.4935,8.4935,8.478,8.4831,32800.0
2004-03-10 14:30:00,16.36,16.38,16.3,16.3,322600.0,8.4831,8.4935,8.452,8.452,322600.0
2004-03-10 15:00:00,16.31,16.31,16.17,16.18,88400.0,8.4572,8.4572,8.3846,8.3898,88400.0
2004-03-10 15:30:00,16.17,16.19,16.1,16.17,136600.0,8.3846,8.395,8.3483,8.3846,136600.0
2004-03-11 09:30:00,16.06,16.11,15.97,15.99,111000.0,8.3276,8.3535,8.2809,8.2913,111000.0
2004-03-11 10:00:00,15.99,16.04,15.92,16.04,132200.0,8.2913,8.3172,8.255,8.3172,132200.0
2004-03-11 10:30:00,16.04,16.06,16.03,16.03,78800.0,8.3172,8.3276,8.312,8.312,78800.0
2004-03-11 11:00:00,16.04,16.08,16.04,16.08,78400.0,8.3172,8.338,8.3172,8.338,78400.0
2004-03-11 11:30:00,16.08,16.09,16.05,16.07,37200.0,8.338,8.3431,8.3224,8.3328,37200.0
2004-03-11 12:00:00,16.07,16.11,16.06,16.1,40400.0,8.3328,8.3535,8.3276,8.3483,40400.0
2004-03-11 12:30:00,16.09,16.13,16.09,16.11,25600.0,8.3431,8.3639,8.3431,8.3535,25600.0
2004-03-11 13:00:00,16.11,16.14,16.1,16.14,38600.0,8.3535,8.3691,8.3483,8.3691,38600.0
2004-03-11 13:30:00,16.14,16.18,16.11,16.17,54400.0,8.3691,8.3898,8.3535,8.3846,54400.0
2004-03-11 14:00:00,16.17,16.2,16.15,16.16,56800.0,8.3846,8.4002,8.3743,8.3794,56800.0
2004-03-11 14:30:00,16.16,16.16,16.04,16.04,88000.0,8.3794,8.3794,8.3172,8.3172,88000.0
2004-03-11 15:00:00,16.05,16.09,15.97,16.0,174200.0,8.3224,8.3431,8.2809,8.2965,174200.0
2004-03-11 15:30:00,15.99,16.01,15.85,15.86,152600.0,8.2913,8.3017,8.2187,8.2239,152600.0
2004-03-12 09:30:00,15.79,15.9,15.77,15.88,117800.0,8.1876,8.2446,8.1772,8.2342,117800.0
2004-03-12 10:00:00,15.88,15.95,15.85,15.86,121800.0,8.2342,8.2705,8.2187,8.2239,121800.0
2004-03-12 10:30:00,15.86,15.92,15.86,15.9,40600.0,8.2239,8.255,8.2239,8.2446,40600.0
2004-03-12 11:00:00,15.9,15.93,15.89,15.9,31400.0,8.2446,8.2602,8.2394,8.2446,31400.0
2004-03-12 11:30:00,15.9,15.97,15.9,15.96,66400.0,8.2446,8.2809,8.2446,8.2757,66400.0
2004-03-12 12:00:00,15.97,15.99,15.96,15.97,33000.0,8.2809,8.2913,8.2757,8.2809,33000.0
2004-03-12 12:30:00,15.97,15.99,15.96,15.99,16800.0,8.2809,8.2913,8.2757,8.2913,16800.0
2004-03-12 13:00:00,15.99,16.02,15.97,15.99,28600.0,8.2913,8.3068,8.2809,8.2913,28600.0
2004-03-12 13:30:00,15.98,16.0,15.97,15.99,17800.0,8.2861,8.2965,8.2809,8.2913,17800.0
2004-03-12 14:00:00,16.0,16.02,15.98,15.99,36600.0,8.2965,8.3068,8.2861,8.2913,36600.0
2004-03-12 14:30:00,15.99,16.01,15.97,15.99,28200.0,8.2913,8.3017,8.2809,8.2913,28200.0
2004-03-12 15:00:00,15.99,16.04,15.97,16.01,71200.0,8.2913,8.3172,8.2809,8.3017,71200.0
2004-03-12 15:30:00,16.02,16.04,15.97,15.99,174400.0,8.3068,8.3172,8.2809,8.2913,174400.0
2004-03-15 09:30:00,15.85,15.97,15.85,15.95,128800.0,8.2187,8.2809,8.2187,8.2705,128800.0
2004-03-15 10:00:00,15.95,15.97,15.9,15.9,57000.0,8.2705,8.2809,8.2446,8.2446,57000.0
2004-03-15 10:30:00,15.9,15.9,15.84,15.87,122200.0,8.2446,8.2446,8.2135,8.2291,122200.0
2004-03-15 11:00:00,15.87,15.88,15.86,15.88,71800.0,8.2291,8.2342,8.2239,8.2342,71800.0
2004-03-15 11:30:00,15.88,15.88,15.79,15.8,82800.0,8.2342,8.2342,8.1876,8.1928,82800.0
2004-03-15 12:00:00,15.81,15.84,15.8,15.83,30600.0,8.198,8.2135,8.1928,8.2083,30600.0
2004-03-15 12:30:00,15.82,15.9,15.81,15.9,78800.0,8.2031,8.2446,8.198,8.2446,78800.0
2004-03-15 13:00:00,15.9,15.9,15.86,15.88,48600.0,8.2446,8.2446,8.2239,8.2342,48600.0
2004-03-15 13:30:00,15.87,15.92,15.85,15.9,40800.0,8.2291,8.255,8.2187,8.2446,40800.0
2004-03-15 14:00:00,15.9,15.93,15.87,15.89,53600.0,8.2446,8.2602,8.2291,8.2394,53600.0
2004-03-15 14:30:00,15.89,15.9,15.85,15.87,51000.0,8.2394,8.2446,8.2187,8.2291,51000.0
2004-03-15 15:00:00,15.88,15.92,15.86,15.87,50400.0,8.2342,8.255,8.2239,8.2291,50400.0
2004-03-15 15:30:00,15.88,15.92,15.83,15.9,111800.0,8.2342,8.255,8.2083,8.2446,111800.0
2004-03-16 09:30:00,16.0,16.03,15.97,15.99,97200.0,8.2965,8.312,8.2809,8.2913,97200.0
2004-03-16 10:00:00,15.99,16.03,15.99,16.03,117400.0,8.2913,8.312,8.2913,8.312,117400.0
2004-03-16 10:30:00,16.03,16.07,16.03,16.03,31800.0,8.312,8.3328,8.312,8.312,31800.0
2004-03-16 11:00:00,16.03,16.06,16.02,16.05,35200.0,8.312,8.3276,8.3068,8.3224,35200.0
2004-03-16 11:30:00,16.05,16.06,16.0,16.02,115600.0,8.3224,8.3276,8.2965,8.3068,115600.0
2004-03-16 12:00:00,16.01,16.02,15.97,16.0,26600.0,8.3017,8.3068,8.2809,8.2965,26600.0
2004-03-16 12:30:00,15.99,16.03,15.99,16.02,36400.0,8.2913,8.312,8.2913,8.3068,36400.0
2004-03-16 13:00:00,16.02,16.03,15.99,15.99,81200.0,8.3068,8.312,8.2913,8.2913,81200.0
2004-03-16 13:30:00,15.98,16.0,15.97,16.0,72800.0,8.2861,8.2965,8.2809,8.2965,72800.0
2004-03-16 14:00:00,16.0,16.12,16.0,16.08,215000.0,8.2965,8.3587,8.2965,8.338,215000.0
2004-03-16 14:30:00,16.08,16.09,15.97,15.97,159800.0,8.338,8.3431,8.2809,8.2809,159800.0
2004-03-16 15:00:00,15.97,16.02,15.94,15.99,96200.0,8.2809,8.3068,8.2654,8.2913,96200.0
2004-03-16 15:30:00,15.99,16.07,15.97,16.06,309600.0,8.2913,8.3328,8.2809,8.3276,309600.0
2004-03-17 09:30:00,16.13,16.31,16.11,16.29,152800.0,8.3639,8.4572,8.3535,8.4468,152800.0
2004-03-17 10:00:00,16.29,16.33,16.28,16.33,143800.0,8.4468,8.4676,8.4417,8.4676,143800.0
2004-03-17 10:30:00,16.33,16.35,16.32,16.35,82200.0,8.4676,8.478,8.4624,8.478,82200.0
2004-03-17 11:00:00,16.35,16.45,16.35,16.45,105800.0,8.478,8.5298,8.478,8.5298,105800.0
2004-03-17 11:30:00,16.45,16.48,16.45,16.47,100200.0,8.5298,8.5454,8.5298,8.5402,100200.0
2004-03-17 12:00:00,16.47,16.48,16.42,16.42,96200.0,8.5402,8.5454,8.5143,8.5143,96200.0
2004-03-17 12:30:00,16.41,16.42,16.38,16.38,313600.0,8.5091,8.5143,8.4935,8.4935,313600.0
2004-03-17 13:00:00,16.38,16.38,16.35,16.36,77000.0,8.4935,8.4935,8.478,8.4831,77000.0
2004-03-17 13:30:00,16.36,16.4,16.36,16.39,132600.0,8.4831,8.5039,8.4831,8.4987,132600.0
2004-03-17 14:00:00,16.4,16.4,16.36,16.37,86400.0,8.5039,8.5039,8.4831,8.4883,86400.0
2004-03-17 14:30:00,16.36,16.4,16.36,16.39,79000.0,8.4831,8.5039,8.4831,8.4987,79000.0
2004-03-17 15:00:00,16.39,16.39,16.39,16.39,90200.0,8.4987,8.4987,8.4987,8.4987,90200.0
2004-03-17 15:30:00,16.39,16.45,16.39,16.44,259200.0,8.4987,8.5298,8.4987,8.5246,259200.0
2004-03-18 09:30:00,16.31,16.31,16.14,16.21,112200.0,8.5234,8.5234,8.4345,8.4711,112200.0
2004-03-18 10:00:00,16.2,16.2,16.1,16.14,85400.0,8.4659,8.4659,8.4136,8.4345,85400.0
2004-03-18 10:30:00,16.14,16.14,16.05,16.07,108600.0,8.4345,8.4345,8.3875,8.398,108600.0
2004-03-18 11:00:00,16.07,16.07,15.99,16.0,73000.0,8.398,8.398,8.3561,8.3614,73000.0
2004-03-18 11:30:00,16.0,16.03,16.0,16.02,62400.0,8.3614,8.377,8.3614,8.3718,62400.0
2004-03-18 12:00:00,16.02,16.03,15.95,15.98,62000.0,8.3718,8.377,8.3352,8.3509,62000.0
2004-03-18 12:30:00,15.98,16.1,15.96,16.1,69400.0,8.3509,8.4136,8.3405,8.4136,69400.0
2004-03-18 13:00:00,16.1,16.15,16.0,16.09,139400.0,8.4136,8.4398,8.3614,8.4084,139400.0
2004-03-18 13:30:00,16.09,16.13,15.99,16.02,147600.0,8.4084,8.4293,8.3561,8.3718,147600.0
2004-03-18 14:00:00,16.02,16.07,16.01,16.01,52600.0,8.3718,8.398,8.3666,8.3666,52600.0
2004-03-18 14:30:00,16.02,16.05,15.99,16.04,36000.0,8.3718,8.3875,8.3561,8.3823,36000.0
2004-03-18 15:00:00,16.04,16.07,16.03,16.04,109600.0,8.3823,8.398,8.377,8.3823,109600.0
2004-03-18 15:30:00,16.04,16.07,16.0,16.02,291000.0,8.3823,8.398,8.3614,8.3718,291000.0
2004-03-19 09:30:00,15.9,16.0,15.9,15.94,212400.0,8.3091,8.3614,8.3091,8.33,212400.0
2004-03-19 10:00:00,15.94,15.99,15.92,15.97,109600.0,8.33,8.3561,8.3196,8.3457,109600.0
2004-03-19 10:30:00,15.99,16.05,15.99,16.04,54600.0,8.3561,8.3875,8.3561,8.3823,54600.0
2004-03-19 11:00:00,16.04,16.05,15.99,15.99,74400.0,8.3823,8.3875,8.3561,8.3561,74400.0
2004-03-19 11:30:00,15.99,16.02,15.97,15.98,70200.0,8.3561,8.3718,8.3457,8.3509,70200.0
2004-03-19 12:00:00,15.99,16.0,15.97,15.97,154000.0,8.3561,8.3614,8.3457,8.3457,154000.0
2004-03-19 12:30:00,15.97,15.99,15.93,15.94,99200.0,8.3457,8.3561,8.3248,8.33,99200.0
2004-03-19 13:00:00,15.94,15.96,15.93,15.93,41200.0,8.33,8.3405,8.3248,8.3248,41200.0
2004-03-19 13:30:00,15.93,15.95,15.9,15.92,153200.0,8.3248,8.3352,8.3091,8.3196,153200.0
2004-03-19 14:00:00,15.92,15.96,15.92,15.96,43600.0,8.3196,8.3405,8.3196,8.3405,43600.0
2004-03-19 14:30:00,15.97,15.97,15.9,15.92,113200.0,8.3457,8.3457,8.3091,8.3196,113200.0
2004-03-19 15:00:00,15.9,15.92,15.9,15.9,80600.0,8.3091,8.3196,8.3091,8.3091,80600.0
2004-03-19 15:30:00,15.9,15.91,15.81,15.84,221400.0,8.3091,8.3143,8.2621,8.2778,221400.0
2004-03-22 09:30:00,15.83,15.84,15.78,15.79,85000.0,8.2725,8.2778,8.2464,8.2516,85000.0
2004-03-22 10:00:00,15.78,15.84,15.77,15.8,100000.0,8.2464,8.2778,8.2412,8.2569,100000.0
2004-03-22 10:30:00,15.8,15.83,15.76,15.78,79200.0,8.2569,8.2725,8.2359,8.2464,79200.0
2004-03-22 11:00:00,15.78,15.81,15.77,15.79,44200.0,8.2464,8.2621,8.2412,8.2516,44200.0
2004-03-22 11:30:00,15.79,15.8,15.75,15.77,51000.0,8.2516,8.2569,8.2307,8.2412,51000.0
2004-03-22 12:00:00,15.78,15.78,15.75,15.75,52600.0,8.2464,8.2464,8.2307,8.2307,52600.0
2004-03-22 12:30:00,15.75,15.77,15.75,15.75,46800.0,8.2307,8.2412,8.2307,8.2307,46800.0
2004-03-22 13:00:00,15.76,15.76,15.72,15.72,121800.0,8.2359,8.2359,8.215,8.215,121800.0
2004-03-22 13:30:00,15.72,15.74,15.7,15.72,45200.0,8.215,8.2255,8.2046,8.215,45200.0
2004-03-22 14:00:00,15.72,15.72,15.59,15.6,248000.0,8.215,8.215,8.1471,8.1523,248000.0
2004-03-22 14:30:00,15.6,15.63,15.59,15.62,151200.0,8.1523,8.168,8.1471,8.1628,151200.0
2004-03-22 15:00:00,15.62,15.65,15.61,15.63,128600.0,8.1628,8.1785,8.1576,8.168,128600.0
2004-03-22 15:30:00,15.63,15.72,15.63,15.68,203400.0,8.168,8.215,8.168,8.1941,203400.0
2004-03-23 09:30:00,15.65,15.66,15.55,15.57,205400.0,8.1785,8.1837,8.1262,8.1367,205400.0
2004-03-23 10:00:00,15.58,15.58,15.54,15.58,101400.0,8.1419,8.1419,8.121,8.1419,101400.0
2004-03-23 10:30:00,15.58,15.59,15.53,15.59,92000.0,8.1419,8.1471,8.1158,8.1471,92000.0
2004-03-23 11:00:00,15.58,15.59,15.51,15.52,98800.0,8.1419,8.1471,8.1053,8.1105,98800.0
2004-03-23 11:30:00,15.52,15.54,15.5,15.5,171200.0,8.1105,8.121,8.1001,8.1001,171200.0
2004-03-23 12:00:00,15.51,15.51,15.46,15.49,72000.0,8.1053,8.1053,8.0792,8.0949,72000.0
2004-03-23 12:30:00,15.5,15.53,15.47,15.53,114400.0,8.1001,8.1158,8.0844,8.1158,114400.0
2004-03-23 13:00:00,15.52,15.55,15.5,15.53,71400.0,8.1105,8.1262,8.1001,8.1158,71400.0
2004-03-23 13:30:00,15.53,15.6,15.53,15.59,68000.0,8.1158,8.1523,8.1158,8.1471,68000.0
2004-03-23 14:00:00,15.59,15.62,15.59,15.6,59400.0,8.1471,8.1628,8.1471,8.1523,59400.0
2004-03-23 14:30:00,15.61,15.63,15.59,15.62,177400.0,8.1576,8.168,8.1471,8.1628,177400.0
2004-03-23 15:00:00,15.62,15.65,15.6,15.65,89200.0,8.1628,8.1785,8.1523,8.1785,89200.0
2004-03-23 15:30:00,15.64,15.68,15.61,15.63,192400.0,8.1732,8.1941,8.1576,8.168,192400.0
2004-03-24 09:30:00,15.6,15.64,15.56,15.6,97200.0,8.1523,8.1732,8.1314,8.1523,97200.0
2004-03-24 10:00:00,15.6,15.64,15.59,15.63,104200.0,8.1523,8.1732,8.1471,8.168,104200.0
2004-03-24 10:30:00,15.63,15.64,15.55,15.57,63200.0,8.168,8.1732,8.1262,8.1367,63200.0
2004-03-24 11:00:00,15.57,15.65,15.54,15.63,64400.0,8.1367,8.1785,8.121,8.168,64400.0
2004-03-24 11:30:00,15.63,15.66,15.58,15.62,68600.0,8.168,8.1837,8.1419,8.1628,68600.0
2004-03-24 12:00:00,15.62,15.64,15.58,15.61,37400.0,8.1628,8.1732,8.1419,8.1576,37400.0
2004-03-24 12:30:00,15.62,15.63,15.58,15.6,63000.0,8.1628,8.168,8.1419,8.1523,63000.0
2004-03-24 13:00:00,15.59,15.59,15.56,15.58,53600.0,8.1471,8.1471,8.1314,8.1419,53600.0
2004-03-24 13:30:00,15.58,15.59,15.55,15.58,49000.0,8.1419,8.1471,8.1262,8.1419,49000.0
2004-03-24 14:00:00,15.58,15.6,15.57,15.59,91400.0,8.1419,8.1523,8.1367,8.1471,91400.0
2004-03-24 14:30:00,15.6,15.62,15.59,15.61,70800.0,8.1523,8.1628,8.1471,8.1576,70800.0
2004-03-24 15:00:00,15.61,15.63,15.58,15.61,65200.0,8.1576,8.168,8.1419,8.1576,65200.0
2004-03-24 15:30:00,15.61,15.64,15.58,15.61,146800.0,8.1576,8.1732,8.1419,8.1576,146800.0
2004-03-25 09:30:00,15.65,15.71,15.63,15.64,197800.0,8.1785,8.2098,8.168,8.1732,197800.0
2004-03-25 10:00:00,15.64,15.7,15.63,15.68,76400.0,8.1732,8.2046,8.168,8.1941,76400.0
2004-03-25 10:30:00,15.68,15.72,15.65,15.69,88400.0,8.1941,8.215,8.1785,8.1994,88400.0
2004-03-25 11:00:00,15.69,15.72,15.67,15.71,53800.0,8.1994,8.215,8.1889,8.2098,53800.0
2004-03-25 11:30:00,15.7,15.71,15.65,15.66,67800.0,8.2046,8.2098,8.1785,8.1837,67800.0
2004-03-25 12:00:00,15.66,15.7,15.65,15.69,58200.0,8.1837,8.2046,8.1785,8.1994,58200.0
2004-03-25 12:30:00,15.7,15.72,15.65,15.65,96600.0,8.2046,8.215,8.1785,8.1785,96600.0
2004-03-25 13:00:00,15.65,15.68,15.63,15.65,80400.0,8.1785,8.1941,8.168,8.1785,80400.0
2004-03-25 13:30:00,15.65,15.65,15.62,15.64,57000.0,8.1785,8.1785,8.1628,8.1732,57000.0
2004-03-25 14:00:00,15.64,15.67,15.62,15.66,53600.0,8.1732,8.1889,8.1628,8.1837,53600.0
2004-03-25 14:30:00,15.65,15.67,15.62,15.63,94800.0,8.1785,8.1889,8.1628,8.168,94800.0
2004-03-25 15:00:00,15.64,15.68,15.64,15.65,107400.0,8.1732,8.1941,8.1732,8.1785,107400.0
2004-03-25 15:30:00,15.67,15.67,15.63,15.66,149000.0,8.1889,8.1889,8.168,8.1837,149000.0
2004-03-26 09:30:00,15.55,15.65,15.55,15.58,222800.0,8.1262,8.1785,8.1262,8.1419,222800.0
2004-03-26 10:00:00,15.58,15.62,15.56,15.56,105800.0,8.1419,8.1628,8.1314,8.1314,105800.0
2004-03-26 10:30:00,15.56,15.58,15.54,15.58,136600.0,8.1314,8.1419,8.121,8.1419,136600.0
2004-03-26 11:00:00,15.56,15.58,15.53,15.56,68200.0,8.1314,8.1419,8.1158,8.1314,68200.0
2004-03-26 11:30:00,15.56,15.6,15.56,15.6,116200.0,8.1314,8.1523,8.1314,8.1523,116200.0
2004-03-26 12:00:00,15.58,15.61,15.58,15.6,57200.0,8.1419,8.1576,8.1419,8.1523,57200.0
2004-03-26 12:30:00,15.6,15.62,15.59,15.61,153200.0,8.1523,8.1628,8.1471,8.1576,153200.0
2004-03-26 13:00:00,15.62,15.62,15.59,15.6,145000.0,8.1628,8.1628,8.1471,8.1523,145000.0
2004-03-26 13:30:00,15.6,15.6,15.59,15.6,139200.0,8.1523,8.1523,8.1471,8.1523,139200.0
2004-03-26 14:00:00,15.6,15.6,15.57,15.59,61600.0,8.1523,8.1523,8.1367,8.1471,61600.0
2004-03-26 14:30:00,15.59,15.59,15.56,15.56,69200.0,8.1471,8.1471,8.1314,8.1314,69200.0
2004-03-26 15:00:00,15.58,15.58,15.54,15.56,88800.0,8.1419,8.1419,8.121,8.1314,88800.0
2004-03-26 15:30:00,15.56,15.56,15.5,15.53,185600.0,8.1314,8.1314,8.1001,8.1158,185600.0
2004-03-29 09:30:00,15.55,15.56,15.5,15.53,98400.0,8.1262,8.1314,8.1001,8.1158,98400.0
2004-03-29 10:00:00,15.53,15.59,15.53,15.58,49400.0,8.1158,8.1471,8.1158,8.1419,49400.0
2004-03-29 10:30:00,15.58,15.6,15.57,15.6,57600.0,8.1419,8.1523,8.1367,8.1523,57600.0
2004-03-29 11:00:00,15.6,15.6,15.58,15.6,45200.0,8.1523,8.1523,8.1419,8.1523,45200.0
2004-03-29 11:30:00,15.6,15.6,15.58,15.6,37800.0,8.1523,8.1523,8.1419,8.1523,37800.0
2004-03-29 12:00:00,15.6,15.61,15.6,15.6,49000.0,8.1523,8.1576,8.1523,8.1523,49000.0
2004-03-29 12:30:00,15.6,15.61,15.4,15.53,476800.0,8.1523,8.1576,8.0478,8.1158,476800.0
2004-03-29 13:00:00,15.53,15.57,15.53,15.56,73800.0,8.1158,8.1367,8.1158,8.1314,73800.0
2004-03-29 13:30:00,15.57,15.58,15.56,15.57,42600.0,8.1367,8.1419,8.1314,8.1367,42600.0
2004-03-29 14:00:00,15.58,15.59,15.56,15.57,53800.0,8.1419,8.1471,8.1314,8.1367,53800.0
2004-03-29 14:30:00,15.58,15.6,15.57,15.6,60600.0,8.1419,8.1523,8.1367,8.1523,60600.0
2004-03-29 15:00:00,15.6,15.61,15.58,15.59,105800.0,8.1523,8.1576,8.1419,8.1471,105800.0
2004-03-29 15:30:00,15.6,15.61,15.54,15.59,258200.0,8.1523,8.1576,8.121,8.1471,258200.0
2004-03-30 09:30:00,15.6,15.63,15.56,15.63,148400.0,8.1523,8.168,8.1314,8.168,148400.0
2004-03-30 10:00:00,15.63,15.67,15.63,15.66,111800.0,8.168,8.1889,8.168,8.1837,111800.0
2004-03-30 10:30:00,15.66,15.7,15.65,15.67,114600.0,8.1837,8.2046,8.1785,8.1889,114600.0
2004-03-30 11:00:00,15.66,15.69,15.63,15.67,76400.0,8.1837,8.1994,8.168,8.1889,76400.0
2004-03-30 11:30:00,15.67,15.68,15.65,15.66,92000.0,8.1889,8.1941,8.1785,8.1837,92000.0
2004-03-30 12:00:00,15.66,15.7,15.65,15.69,86000.0,8.1837,8.2046,8.1785,8.1994,86000.0
2004-03-30 12:30:00,15.69,15.7,15.67,15.69,61200.0,8.1994,8.2046,8.1889,8.1994,61200.0
2004-03-30 13:00:00,15.69,15.75,15.69,15.75,73600.0,8.1994,8.2307,8.1994,8.2307,73600.0
2004-03-30 13:30:00,15.75,15.83,15.74,15.83,98400.0,8.2307,8.2725,8.2255,8.2725,98400.0
2004-03-30 14:00:00,15.83,15.84,15.8,15.81,105400.0,8.2725,8.2778,8.2569,8.2621,105400.0
2004-03-30 14:30:00,15.81,15.85,15.8,15.83,94200.0,8.2621,8.283,8.2569,8.2725,94200.0
2004-03-30 15:00:00,15.83,15.93,15.81,15.91,129400.0,8.2725,8.3248,8.2621,8.3143,129400.0
2004-03-30 15:30:00,15.91,15.97,15.91,15.95,246400.0,8.3143,8.3457,8.3143,8.3352,246400.0
2004-03-31 09:30:00,15.94,15.94,15.86,15.9,123400.0,8.33,8.33,8.2882,8.3091,123400.0
2004-03-31 10:00:00,15.88,15.88,15.83,15.87,103200.0,8.2987,8.2987,8.2725,8.2934,103200.0
2004-03-31 10:30:00,15.88,15.9,15.88,15.9,151600.0,8.2987,8.3091,8.2987,8.3091,151600.0
2004-03-31 11:00:00,15.9,15.94,15.9,15.93,82200.0,8.3091,8.33,8.3091,8.3248,82200.0
2004-03-31 11:30:00,15.92,15.93,15.9,15.93,42000.0,8.3196,8.3248,8.3091,8.3248,42000.0
2004-03-31 12:00:00,15.93,15.93,15.88,15.9,60200.0,8.3248,8.3248,8.2987,8.3091,60200.0
2004-03-31 12:30:00,15.9,15.9,15.87,15.88,52800.0,8.3091,8.3091,8.2934,8.2987,52800.0
2004-03-31 13:00:00,15.88,15.92,15.88,15.91,50800.0,8.2987,8.3196,8.2987,8.3143,50800.0
2004-03-31 13:30:00,15.91,15.95,15.89,15.94,102600.0,8.3143,8.3352,8.3039,8.33,102600.0
2004-03-31 14:00:00,15.94,15.98,15.94,15.95,56600.0,8.33,8.3509,8.33,8.3352,56600.0
2004-03-31 14:30:00,15.96,15.99,15.96,15.97,74400.0,8.3405,8.3561,8.3405,8.3457,74400.0
2004-03-31 15:00:00,15.97,15.98,15.94,15.94,89600.0,8.3457,8.3509,8.33,8.33,89600.0
2004-03-31 15:30:00,15.94,15.96,15.89,15.92,150200.0,8.33,8.3405,8.3039,8.3196,150200.0
2004-04-01 09:30:00,15.88,16.05,15.88,15.99,96800.0,8.2987,8.3875,8.2987,8.3561,96800.0
2004-04-01 10:00:00,15.99,16.09,15.99,16.08,85400.0,8.3561,8.4084,8.3561,8.4032,85400.0
2004-04-01 10:30:00,16.08,16.1,16.04,16.08,53400.0,8.4032,8.4136,8.3823,8.4032,53400.0
2004-04-01 11:00:00,16.08,16.09,16.01,16.03,73400.0,8.4032,8.4084,8.3666,8.377,73400.0
2004-04-01 11:30:00,16.03,16.03,15.99,15.99,104800.0,8.377,8.377,8.3561,8.3561,104800.0
2004-04-01 12:00:00,16.0,16.03,15.99,16.01,63800.0,8.3614,8.377,8.3561,8.3666,63800.0
2004-04-01 12:30:00,16.02,16.03,15.99,16.0,92000.0,8.3718,8.377,8.3561,8.3614,92000.0
2004-04-01 13:00:00,16.01,16.03,16.0,16.03,54200.0,8.3666,8.377,8.3614,8.377,54200.0
2004-04-01 13:30:00,16.03,16.03,16.02,16.02,30400.0,8.377,8.377,8.3718,8.3718,30400.0
2004-04-01 14:00:00,16.03,16.03,16.0,16.03,62200.0,8.377,8.377,8.3614,8.377,62200.0
2004-04-01 14:30:00,16.03,16.04,16.0,16.02,46200.0,8.377,8.3823,8.3614,8.3718,46200.0
2004-04-01 15:00:00,16.03,16.05,15.99,16.02,75200.0,8.377,8.3875,8.3561,8.3718,75200.0
2004-04-01 15:30:00,16.02,16.05,16.0,16.04,141600.0,8.3718,8.3875,8.3614,8.3823,141600.0
2004-04-02 09:30:00,16.0,16.04,15.92,15.98,91600.0,8.3614,8.3823,8.3196,8.3509,91600.0
2004-04-02 10:00:00,15.98,16.03,15.94,16.02,105200.0,8.3509,8.377,8.33,8.3718,105200.0
2004-04-02 10:30:00,16.02,16.07,15.99,16.05,180400.0,8.3718,8.398,8.3561,8.3875,180400.0
2004-04-02 11:00:00,16.06,16.15,16.03,16.09,120600.0,8.3927,8.4398,8.377,8.4084,120600.0
2004-04-02 11:30:00,16.09,16.14,16.07,16.07,77400.0,8.4084,8.4345,8.398,8.398,77400.0
2004-04-02 12:00:00,16.07,16.08,16.04,16.07,52800.0,8.398,8.4032,8.3823,8.398,52800.0
2004-04-02 12:30:00,16.07,16.09,16.03,16.06,69400.0,8.398,8.4084,8.377,8.3927,69400.0
2004-04-02 13:00:00,16.06,16.06,16.02,16.02,33600.0,8.3927,8.3927,8.3718,8.3718,33600.0
2004-04-02 13:30:00,16.03,16.06,16.01,16.06,28000.0,8.377,8.3927,8.3666,8.3927,28000.0
2004-04-02 14:00:00,16.06,16.07,16.03,16.04,32800.0,8.3927,8.398,8.377,8.3823,32800.0
2004-04-02 14:30:00,16.05,16.06,16.02,16.05,71200.0,8.3875,8.3927,8.3718,8.3875,71200.0
2004-04-02 15:00:00,16.05,16.06,16.0,16.06,58400.0,8.3875,8.3927,8.3614,8.3927,58400.0
2004-04-02 15:30:00,16.06,16.09,16.03,16.04,185000.0,8.3927,8.4084,8.377,8.3823,185000.0
2004-04-05 09:30:00,16.0,16.03,15.99,16.01,72800.0,8.3614,8.377,8.3561,8.3666,72800.0
2004-04-05 10:00:00,16.01,16.03,15.95,15.99,101600.0,8.3666,8.377,8.3352,8.3561,101600.0
2004-04-05 10:30:00,15.99,15.99,15.95,15.97,38400.0,8.3561,8.3561,8.3352,8.3457,38400.0
2004-04-05 11:00:00,15.96,16.02,15.96,16.01,45400.0,8.3405,8.3718,8.3405,8.3666,45400.0
2004-04-05 11:30:00,16.0,16.03,16.0,16.0,86600.0,8.3614,8.377,8.3614,8.3614,86600.0
2004-04-05 12:00:00,16.0,16.04,16.0,16.03,39800.0,8.3614,8.3823,8.3614,8.377,39800.0
2004-04-05 12:30:00,16.03,16.05,16.02,16.03,118600.0,8.377,8.3875,8.3718,8.377,118600.0
2004-04-05 13:00:00,16.03,16.07,16.01,16.05,81600.0,8.377,8.398,8.3666,8.3875,81600.0
2004-04-05 13:30:00,16.05,16.05,16.03,16.04,172000.0,8.3875,8.3875,8.377,8.3823,172000.0
2004-04-05 14:00:00,16.05,16.05,16.0,16.04,126200.0,8.3875,8.3875,8.3614,8.3823,126200.0
2004-04-05 14:30:00,16.04,16.04,15.99,16.0,80000.0,8.3823,8.3823,8.3561,8.3614,80000.0
2004-04-05 15:00:00,15.99,16.05,15.99,16.05,85800.0,8.3561,8.3875,8.3561,8.3875,85800.0
2004-04-05 15:30:00,16.04,16.08,16.02,16.06,184400.0,8.3823,8.4032,8.3718,8.3927,184400.0
2004-04-06 09:30:00,16.05,16.07,15.97,16.05,226000.0,8.3875,8.398,8.3457,8.3875,226000.0
2004-04-06 10:00:00,16.06,16.09,16.05,16.05,42400.0,8.3927,8.4084,8.3875,8.3875,42400.0
2004-04-06 10:30:00,16.05,16.06,16.01,16.02,82400.0,8.3875,8.3927,8.3666,8.3718,82400.0
2004-04-06 11:00:00,16.02,16.04,15.99,16.0,70400.0,8.3718,8.3823,8.3561,8.3614,70400.0
2004-04-06 11:30:00,16.0,16.01,15.94,15.96,68800.0,8.3614,8.3666,8.33,8.3405,68800.0
2004-04-06 12:00:00,15.96,15.99,15.93,15.96,51800.0,8.3405,8.3561,8.3248,8.3405,51800.0
2004-04-06 12:30:00,15.95,15.99,15.92,15.93,68600.0,8.3352,8.3561,8.3196,8.3248,68600.0
2004-04-06 13:00:00,15.92,15.96,15.9,15.94,62800.0,8.3196,8.3405,8.3091,8.33,62800.0
2004-04-06 13:30:00,15.95,15.97,15.88,15.92,114800.0,8.3352,8.3457,8.2987,8.3196,114800.0
2004-04-06 14:00:00,15.92,15.97,15.92,15.96,107800.0,8.3196,8.3457,8.3196,8.3405,107800.0
2004-04-06 14:30:00,15.96,16.01,15.96,15.98,102400.0,8.3405,8.3666,8.3405,8.3509,102400.0
2004-04-06 15:00:00,15.98,16.05,15.98,16.02,115000.0,8.3509,8.3875,8.3509,8.3718,115000.0
2004-04-06 15:30:00,16.02,16.08,16.01,16.07,200200.0,8.3718,8.4032,8.3666,8.398,200200.0
2004-04-07 09:30:00,16.05,16.08,16.0,16.04,192000.0,8.3875,8.4032,8.3614,8.3823,192000.0
2004-04-07 10:00:00,16.03,16.04,16.0,16.02,147800.0,8.377,8.3823,8.3614,8.3718,147800.0
2004-04-07 10:30:00,16.02,16.02,16.0,16.0,135800.0,8.3718,8.3718,8.3614,8.3614,135800.0
2004-04-07 11:00:00,16.0,16.02,15.99,15.99,263200.0,8.3614,8.3718,8.3561,8.3561,263200.0
2004-04-07 11:30:00,15.99,16.0,15.99,15.99,167400.0,8.3561,8.3614,8.3561,8.3561,167400.0
2004-04-07 12:00:00,15.99,15.99,15.99,15.99,50000.0,8.3561,8.3561,8.3561,8.3561,50000.0
2004-04-07 12:30:00,15.99,16.0,15.99,15.99,47000.0,8.3561,8.3614,8.3561,8.3561,47000.0
2004-04-07 13:00:00,15.99,16.01,15.99,16.0,65800.0,8.3561,8.3666,8.3561,8.3614,65800.0
2004-04-07 13:30:00,16.0,16.02,15.97,16.01,92600.0,8.3614,8.3718,8.3457,8.3666,92600.0
2004-04-07 14:00:00,16.02,16.05,16.01,16.05,63200.0,8.3718,8.3875,8.3666,8.3875,63200.0
2004-04-07 14:30:00,16.06,16.14,16.04,16.13,113600.0,8.3927,8.4345,8.3823,8.4293,113600.0
2004-04-07 15:00:00,16.13,16.18,16.13,16.15,86000.0,8.4293,8.4554,8.4293,8.4398,86000.0
2004-04-07 15:30:00,16.15,16.16,16.1,16.1,179600.0,8.4398,8.445,8.4136,8.4136,179600.0
2004-04-08 09:30:00,16.1,16.15,16.07,16.09,72600.0,8.4136,8.4398,8.398,8.4084,72600.0
2004-04-08 10:00:00,16.1,16.15,16.08,16.13,68400.0,8.4136,8.4398,8.4032,8.4293,68400.0
2004-04-08 10:30:00,16.14,16.2,16.13,16.18,87800.0,8.4345,8.4659,8.4293,8.4554,87800.0
2004-04-08 11:00:00,16.17,16.18,16.11,16.14,58800.0,8.4502,8.4554,8.4189,8.4345,58800.0
2004-04-08 11:30:00,16.13,16.17,16.13,16.17,63800.0,8.4293,8.4502,8.4293,8.4502,63800.0
2004-04-08 12:00:00,16.17,16.17,16.12,16.13,45800.0,8.4502,8.4502,8.4241,8.4293,45800.0
2004-04-08 12:30:00,16.12,16.13,16.1,16.13,54000.0,8.4241,8.4293,8.4136,8.4293,54000.0
2004-04-08 13:00:00,16.12,16.15,16.11,16.12,58400.0,8.4241,8.4398,8.4189,8.4241,58400.0
2004-04-08 13:30:00,16.12,16.13,16.1,16.11,64200.0,8.4241,8.4293,8.4136,8.4189,64200.0
2004-04-08 14:00:00,16.1,16.13,16.07,16.07,120800.0,8.4136,8.4293,8.398,8.398,120800.0
2004-04-08 14:30:00,16.07,16.08,16.05,16.07,102200.0,8.398,8.4032,8.3875,8.398,102200.0
2004-04-08 15:00:00,16.07,16.09,16.06,16.08,189000.0,8.398,8.4084,8.3927,8.4032,189000.0
2004-04-08 15:30:00,16.07,16.11,16.06,16.07,172000.0,8.398,8.4189,8.3927,8.398,172000.0
2004-04-12 09:30:00,16.07,16.13,16.07,16.09,64600.0,8.398,8.4293,8.398,8.4084,64600.0
2004-04-12 10:00:00,16.1,16.14,16.09,16.13,43000.0,8.4136,8.4345,8.4084,8.4293,43000.0
2004-04-12 10:30:00,16.13,16.16,16.1,16.13,82600.0,8.4293,8.445,8.4136,8.4293,82600.0
2004-04-12 11:00:00,16.12,16.12,16.03,16.03,64600.0,8.4241,8.4241,8.377,8.377,64600.0
2004-04-12 11:30:00,16.03,16.03,15.95,15.95,76200.0,8.377,8.377,8.3352,8.3352,76200.0
2004-04-12 12:00:00,15.95,15.99,15.93,15.95,266600.0,8.3352,8.3561,8.3248,8.3352,266600.0
2004-04-12 12:30:00,15.95,15.96,15.9,15.91,141000.0,8.3352,8.3405,8.3091,8.3143,141000.0
2004-04-12 13:00:00,15.9,15.95,15.9,15.95,64400.0,8.3091,8.3352,8.3091,8.3352,64400.0
2004-04-12 13:30:00,15.95,15.99,15.95,15.98,46000.0,8.3352,8.3561,8.3352,8.3509,46000.0
2004-04-12 14:00:00,15.98,15.99,15.95,15.95,37400.0,8.3509,8.3561,8.3352,8.3352,37400.0
2004-04-12 14:30:00,15.95,15.95,15.9,15.9,56200.0,8.3352,8.3352,8.3091,8.3091,56200.0
2004-04-12 15:00:00,15.9,15.9,15.88,15.88,76000.0,8.3091,8.3091,8.2987,8.2987,76000.0
2004-04-12 15:30:00,15.88,15.89,15.84,15.88,148200.0,8.2987,8.3039,8.2778,8.2987,148200.0
2004-04-13 09:30:00,15.84,15.87,15.75,15.76,183800.0,8.2778,8.2934,8.2307,8.2359,183800.0
2004-04-13 10:00:00,15.74,15.75,15.66,15.67,93600.0,8.2255,8.2307,8.1837,8.1889,93600.0
2004-04-13 10:30:00,15.67,15.71,15.67,15.68,64800.0,8.1889,8.2098,8.1889,8.1941,64800.0
2004-04-13 11:00:00,15.68,15.68,15.5,15.59,63000.0,8.1941,8.1941,8.1001,8.1471,63000.0
2004-04-13 11:30:00,15.58,15.59,15.53,15.53,36400.0,8.1419,8.1471,8.1158,8.1158,36400.0
2004-04-13 12:00:00,15.53,15.54,15.49,15.5,85000.0,8.1158,8.121,8.0949,8.1001,85000.0
2004-04-13 12:30:00,15.5,15.55,15.49,15.51,71000.0,8.1001,8.1262,8.0949,8.1053,71000.0
2004-04-13 13:00:00,15.51,15.53,15.5,15.5,54400.0,8.1053,8.1158,8.1001,8.1001,54400.0
2004-04-13 13:30:00,15.5,15.51,15.47,15.49,76400.0,8.1001,8.1053,8.0844,8.0949,76400.0
2004-04-13 14:00:00,15.49,15.5,15.46,15.47,39000.0,8.0949,8.1001,8.0792,8.0844,39000.0
2004-04-13 14:30:00,15.47,15.53,15.46,15.53,95600.0,8.0844,8.1158,8.0792,8.1158,95600.0
2004-04-13 15:00:00,15.54,15.54,15.5,15.52,68200.0,8.121,8.121,8.1001,8.1105,68200.0
2004-04-13 15:30:00,15.52,15.58,15.52,15.55,136400.0,8.1105,8.1419,8.1105,8.1262,136400.0
2004-04-14 09:30:00,15.72,15.78,15.54,15.6,580800.0,8.215,8.2464,8.121,8.1523,580800.0
2004-04-14 10:00:00,15.6,15.65,15.55,15.65,245800.0,8.1523,8.1785,8.1262,8.1785,245800.0
2004-04-14 10:30:00,15.65,15.69,15.64,15.67,164200.0,8.1785,8.1994,8.1732,8.1889,164200.0
2004-04-14 11:00:00,15.68,15.72,15.67,15.68,155800.0,8.1941,8.215,8.1889,8.1941,155800.0
2004-04-14 11:30:00,15.69,15.7,15.65,15.68,64400.0,8.1994,8.2046,8.1785,8.1941,64400.0
2004-04-14 12:00:00,15.68,15.7,15.63,15.65,75000.0,8.1941,8.2046,8.168,8.1785,75000.0
2004-04-14 12:30:00,15.65,15.65,15.57,15.61,50600.0,8.1785,8.1785,8.1367,8.1576,50600.0
2004-04-14 13:00:00,15.6,15.6,15.56,15.58,112400.0,8.1523,8.1523,8.1314,8.1419,112400.0
2004-04-14 13:30:00,15.58,15.61,15.58,15.59,66800.0,8.1419,8.1576,8.1419,8.1471,66800.0
2004-04-14 14:00:00,15.6,15.61,15.54,15.55,78600.0,8.1523,8.1576,8.121,8.1262,78600.0
2004-04-14 14:30:00,15.54,15.57,15.53,15.56,106200.0,8.121,8.1367,8.1158,8.1314,106200.0
2004-04-14 15:00:00,15.56,15.7,15.55,15.58,206800.0,8.1314,8.2046,8.1262,8.1419,206800.0
2004-04-14 15:30:00,15.58,15.67,15.56,15.65,228200.0,8.1419,8.1889,8.1314,8.1785,228200.0
2004-04-15 09:30:00,15.65,15.75,15.62,15.7,176000.0,8.1785,8.2307,8.1628,8.2046,176000.0
2004-04-15 10:00:00,15.7,15.73,15.65,15.69,155600.0,8.2046,8.2203,8.1785,8.1994,155600.0
2004-04-15 10:30:00,15.7,15.7,15.65,15.66,188600.0,8.2046,8.2046,8.1785,8.1837,188600.0
2004-04-15 11:00:00,15.66,15.7,15.65,15.65,62600.0,8.1837,8.2046,8.1785,8.1785,62600.0
2004-04-15 11:30:00,15.66,15.7,15.65,15.67,78200.0,8.1837,8.2046,8.1785,8.1889,78200.0
2004-04-15 12:00:00,15.68,15.69,15.61,15.62,95600.0,8.1941,8.1994,8.1576,8.1628,95600.0
2004-04-15 12:30:00,15.62,15.66,15.62,15.64,46000.0,8.1628,8.1837,8.1628,8.1732,46000.0
2004-04-15 13:00:00,15.63,15.64,15.6,15.63,110200.0,8.168,8.1732,8.1523,8.168,110200.0
2004-04-15 13:30:00,15.63,15.63,15.56,15.58,79200.0,8.168,8.168,8.1314,8.1419,79200.0
2004-04-15 14:00:00,15.57,15.57,15.51,15.55,84600.0,8.1367,8.1367,8.1053,8.1262,84600.0
2004-04-15 14:30:00,15.56,15.6,15.55,15.58,73200.0,8.1314,8.1523,8.1262,8.1419,73200.0
2004-04-15 15:00:00,15.56,15.58,15.55,15.58,90600.0,8.1314,8.1419,8.1262,8.1419,90600.0
2004-04-15 15:30:00,15.58,15.62,15.55,15.6,156200.0,8.1419,8.1628,8.1262,8.1523,156200.0
2004-04-16 09:30:00,15.68,15.68,15.53,15.58,227800.0,8.1941,8.1941,8.1158,8.1419,227800.0
2004-04-16 10:00:00,15.57,15.63,15.57,15.59,110200.0,8.1367,8.168,8.1367,8.1471,110200.0
2004-04-16 10:30:00,15.58,15.6,15.54,15.55,358800.0,8.1419,8.1523,8.121,8.1262,358800.0
2004-04-16 11:00:00,15.55,15.55,15.53,15.54,65400.0,8.1262,8.1262,8.1158,8.121,65400.0
2004-04-16 11:30:00,15.54,15.58,15.52,15.55,77000.0,8.121,8.1419,8.1105,8.1262,77000.0
2004-04-16 12:00:00,15.55,15.63,15.55,15.63,258600.0,8.1262,8.168,8.1262,8.168,258600.0
2004-04-16 12:30:00,15.63,15.65,15.61,15.63,71200.0,8.168,8.1785,8.1576,8.168,71200.0
2004-04-16 13:00:00,15.63,15.64,15.61,15.63,70600.0,8.168,8.1732,8.1576,8.168,70600.0
2004-04-16 13:30:00,15.63,15.63,15.6,15.62,51400.0,8.168,8.168,8.1523,8.1628,51400.0
2004-04-16 14:00:00,15.62,15.65,15.62,15.65,97000.0,8.1628,8.1785,8.1628,8.1785,97000.0
2004-04-16 14:30:00,15.63,15.66,15.63,15.65,102000.0,8.168,8.1837,8.168,8.1785,102000.0
2004-04-16 15:00:00,15.65,15.68,15.62,15.62,131200.0,8.1785,8.1941,8.1628,8.1628,131200.0
2004-04-16 15:30:00,15.62,15.65,15.6,15.61,253000.0,8.1628,8.1785,8.1523,8.1576,253000.0
2004-04-19 09:30:00,15.63,15.63,15.56,15.6,161400.0,8.168,8.168,8.1314,8.1523,161400.0
2004-04-19 10:00:00,15.6,15.65,15.58,15.64,112200.0,8.1523,8.1785,8.1419,8.1732,112200.0
2004-04-19 10:30:00,15.63,15.65,15.63,15.63,136800.0,8.168,8.1785,8.168,8.168,136800.0
2004-04-19 11:00:00,15.63,15.65,15.62,15.64,69800.0,8.168,8.1785,8.1628,8.1732,69800.0
2004-04-19 11:30:00,15.63,15.65,15.62,15.65,21600.0,8.168,8.1785,8.1628,8.1785,21600.0
2004-04-19 12:00:00,15.65,15.66,15.65,15.66,28600.0,8.1785,8.1837,8.1785,8.1837,28600.0
2004-04-19 12:30:00,15.66,15.67,15.64,15.65,27600.0,8.1837,8.1889,8.1732,8.1785,27600.0
2004-04-19 13:00:00,15.65,15.67,15.64,15.65,20400.0,8.1785,8.1889,8.1732,8.1785,20400.0
2004-04-19 13:30:00,15.65,15.66,15.63,15.66,33000.0,8.1785,8.1837,8.168,8.1837,33000.0
2004-04-19 14:00:00,15.65,15.65,15.62,15.63,45000.0,8.1785,8.1785,8.1628,8.168,45000.0
2004-04-19 14:30:00,15.63,15.63,15.6,15.6,159200.0,8.168,8.168,8.1523,8.1523,159200.0
2004-04-19 15:00:00,15.6,15.63,15.59,15.59,118200.0,8.1523,8.168,8.1471,8.1471,118200.0
2004-04-19 15:30:00,15.59,15.62,15.56,15.58,172400.0,8.1471,8.1628,8.1314,8.1419,172400.0
2004-04-20 09:30:00,15.58,15.6,15.5,15.53,151000.0,8.1419,8.1523,8.1001,8.1158,151000.0
2004-04-20 10:00:00,15.54,15.56,15.51,15.56,75600.0,8.121,8.1314,8.1053,8.1314,75600.0
2004-04-20 10:30:00,15.56,15.61,15.56,15.6,86200.0,8.1314,8.1576,8.1314,8.1523,86200.0
2004-04-20 11:00:00,15.6,15.65,15.6,15.65,75000.0,8.1523,8.1785,8.1523,8.1785,75000.0
2004-04-20 11:30:00,15.65,15.7,15.64,15.67,88400.0,8.1785,8.2046,8.1732,8.1889,88400.0
2004-04-20 12:00:00,15.68,15.71,15.68,15.7,52200.0,8.1941,8.2098,8.1941,8.2046,52200.0
2004-04-20 12:30:00,15.7,15.71,15.67,15.67,49600.0,8.2046,8.2098,8.1889,8.1889,49600.0
2004-04-20 13:00:00,15.67,15.72,15.67,15.71,40000.0,8.1889,8.215,8.1889,8.2098,40000.0
2004-04-20 13:30:00,15.71,15.74,15.69,15.69,46000.0,8.2098,8.2255,8.1994,8.1994,46000.0
2004-04-20 14:00:00,15.69,15.71,15.68,15.71,42400.0,8.1994,8.2098,8.1941,8.2098,42400.0
2004-04-20 14:30:00,15.7,15.71,15.62,15.64,79200.0,8.2046,8.2098,8.1628,8.1732,79200.0
2004-04-20 15:00:00,15.64,15.68,15.63,15.68,142000.0,8.1732,8.1941,8.168,8.1941,142000.0
2004-04-20 15:30:00,15.68,15.69,15.6,15.61,316000.0,8.1941,8.1994,8.1523,8.1576,316000.0
2004-04-21 09:30:00,15.6,15.61,15.45,15.46,145000.0,8.1523,8.1576,8.0739,8.0792,145000.0
2004-04-21 10:00:00,15.46,15.52,15.44,15.51,176000.0,8.0792,8.1105,8.0687,8.1053,176000.0
2004-04-21 10:30:00,15.51,15.55,15.51,15.52,87200.0,8.1053,8.1262,8.1053,8.1105,87200.0
2004-04-21 11:00:00,15.52,15.58,15.51,15.58,94800.0,8.1105,8.1419,8.1053,8.1419,94800.0
2004-04-21 11:30:00,15.56,15.58,15.52,15.58,59600.0,8.1314,8.1419,8.1105,8.1419,59600.0
2004-04-21 12:00:00,15.58,15.61,15.55,15.6,36600.0,8.1419,8.1576,8.1262,8.1523,36600.0
2004-04-21 12:30:00,15.6,15.62,15.56,15.56,42600.0,8.1523,8.1628,8.1314,8.1314,42600.0
2004-04-21 13:00:00,15.56,15.59,15.55,15.55,80600.0,8.1314,8.1471,8.1262,8.1262,80600.0
2004-04-21 13:30:00,15.55,15.55,15.53,15.55,28200.0,8.1262,8.1262,8.1158,8.1262,28200.0
2004-04-21 14:00:00,15.55,15.59,15.53,15.58,76000.0,8.1262,8.1471,8.1158,8.1419,76000.0
2004-04-21 14:30:00,15.58,15.6,15.56,15.58,94200.0,8.1419,8.1523,8.1314,8.1419,94200.0
2004-04-21 15:00:00,15.58,15.6,15.53,15.56,107000.0,8.1419,8.1523,8.1158,8.1314,107000.0
2004-04-21 15:30:00,15.56,15.6,15.56,15.6,224800.0,8.1314,8.1523,8.1314,8.1523,224800.0
2004-04-22 09:30:00,15.53,15.61,15.5,15.6,98800.0,8.1158,8.1576,8.1001,8.1523,98800.0
2004-04-22 10:00:00,15.61,15.63,15.58,15.59,27800.0,8.1576,8.168,8.1419,8.1471,27800.0
2004-04-22 10:30:00,15.59,15.63,15.58,15.63,34000.0,8.1471,8.168,8.1419,8.168,34000.0
2004-04-22 11:00:00,15.63,15.8,15.63,15.76,132400.0,8.168,8.2569,8.168,8.2359,132400.0
2004-04-22 11:30:00,15.76,15.8,15.74,15.74,64000.0,8.2359,8.2569,8.2255,8.2255,64000.0
2004-04-22 12:00:00,15.75,15.75,15.72,15.74,28400.0,8.2307,8.2307,8.215,8.2255,28400.0
2004-04-22 12:30:00,15.74,15.78,15.74,15.74,30200.0,8.2255,8.2464,8.2255,8.2255,30200.0
2004-04-22 13:00:00,15.74,15.75,15.72,15.75,35800.0,8.2255,8.2307,8.215,8.2307,35800.0
2004-04-22 13:30:00,15.75,15.82,15.75,15.78,68400.0,8.2307,8.2673,8.2307,8.2464,68400.0
2004-04-22 14:00:00,15.78,15.81,15.75,15.8,58200.0,8.2464,8.2621,8.2307,8.2569,58200.0
2004-04-22 14:30:00,15.79,15.84,15.75,15.81,46600.0,8.2516,8.2778,8.2307,8.2621,46600.0
2004-04-22 15:00:00,15.81,15.81,15.74,15.75,71200.0,8.2621,8.2621,8.2255,8.2307,71200.0
2004-04-22 15:30:00,15.76,15.8,15.74,15.78,98000.0,8.2359,8.2569,8.2255,8.2464,98000.0
2004-04-23 09:30:00,15.68,15.77,15.68,15.76,133000.0,8.1941,8.2412,8.1941,8.2359,133000.0
2004-04-23 10:00:00,15.75,15.81,15.75,15.79,134000.0,8.2307,8.2621,8.2307,8.2516,134000.0
2004-04-23 10:30:00,15.79,15.86,15.79,15.86,71000.0,8.2516,8.2882,8.2516,8.2882,71000.0
2004-04-23 11:00:00,15.86,15.86,15.83,15.86,89800.0,8.2882,8.2882,8.2725,8.2882,89800.0
2004-04-23 11:30:00,15.85,15.89,15.85,15.87,122000.0,8.283,8.3039,8.283,8.2934,122000.0
2004-04-23 12:00:00,15.87,15.89,15.83,15.89,55400.0,8.2934,8.3039,8.2725,8.3039,55400.0
2004-04-23 12:30:00,15.88,15.92,15.88,15.92,30200.0,8.2987,8.3196,8.2987,8.3196,30200.0
2004-04-23 13:00:00,15.92,15.92,15.86,15.88,65000.0,8.3196,8.3196,8.2882,8.2987,65000.0
2004-04-23 13:30:00,15.88,15.91,15.87,15.91,67400.0,8.2987,8.3143,8.2934,8.3143,67400.0
2004-04-23 14:00:00,15.91,15.96,15.9,15.96,63800.0,8.3143,8.3405,8.3091,8.3405,63800.0
2004-04-23 14:30:00,15.96,15.97,15.94,15.95,59000.0,8.3405,8.3457,8.33,8.3352,59000.0
2004-04-23 15:00:00,15.95,15.95,15.87,15.89,101600.0,8.3352,8.3352,8.2934,8.3039,101600.0
2004-04-23 15:30:00,15.9,15.9,15.86,15.87,370000.0,8.3091,8.3091,8.2882,8.2934,370000.0
2004-04-26 09:30:00,15.87,15.9,15.85,15.89,70200.0,8.2934,8.3091,8.283,8.3039,70200.0
2004-04-26 10:00:00,15.89,15.89,15.8,15.81,51400.0,8.3039,8.3039,8.2569,8.2621,51400.0
2004-04-26 10:30:00,15.81,15.85,15.8,15.83,71200.0,8.2621,8.283,8.2569,8.2725,71200.0
2004-04-26 11:00:00,15.83,15.84,15.82,15.84,33800.0,8.2725,8.2778,8.2673,8.2778,33800.0
2004-04-26 11:30:00,15.83,15.85,15.81,15.81,39800.0,8.2725,8.283,8.2621,8.2621,39800.0
2004-04-26 12:00:00,15.81,15.83,15.8,15.8,25800.0,8.2621,8.2725,8.2569,8.2569,25800.0
2004-04-26 12:30:00,15.81,15.81,15.77,15.8,19800.0,8.2621,8.2621,8.2412,8.2569,19800.0
2004-04-26 13:00:00,15.8,15.82,15.79,15.81,41600.0,8.2569,8.2673,8.2516,8.2621,41600.0
2004-04-26 13:30:00,15.81,15.83,15.8,15.81,106800.0,8.2621,8.2725,8.2569,8.2621,106800.0
2004-04-26 14:00:00,15.81,15.81,15.78,15.78,73200.0,8.2621,8.2621,8.2464,8.2464,73200.0
2004-04-26 14:30:00,15.78,15.82,15.78,15.81,69200.0,8.2464,8.2673,8.2464,8.2621,69200.0
2004-04-26 15:00:00,15.81,15.88,15.81,15.87,146400.0,8.2621,8.2987,8.2621,8.2934,146400.0
2004-04-26 15:30:00,15.88,15.93,15.85,15.88,240200.0,8.2987,8.3248,8.283,8.2987,240200.0
2004-04-27 09:30:00,15.87,15.87,15.81,15.83,66200.0,8.2934,8.2934,8.2621,8.2725,66200.0
2004-04-27 10:00:00,15.83,15.83,15.76,15.77,312400.0,8.2725,8.2725,8.2359,8.2412,312400.0
2004-04-27 10:30:00,15.77,15.8,15.76,15.79,66200.0,8.2412,8.2569,8.2359,8.2516,66200.0
2004-04-27 11:00:00,15.8,15.83,15.78,15.79,68200.0,8.2569,8.2725,8.2464,8.2516,68200.0
2004-04-27 11:30:00,15.8,15.83,15.79,15.83,81600.0,8.2569,8.2725,8.2516,8.2725,81600.0
2004-04-27 12:00:00,15.82,15.83,15.81,15.81,59600.0,8.2673,8.2725,8.2621,8.2621,59600.0
2004-04-27 12:30:00,15.81,15.82,15.8,15.81,27600.0,8.2621,8.2673,8.2569,8.2621,27600.0
2004-04-27 13:00:00,15.81,15.81,15.8,15.81,60000.0,8.2621,8.2621,8.2569,8.2621,60000.0
2004-04-27 13:30:00,15.81,15.83,15.8,15.81,83600.0,8.2621,8.2725,8.2569,8.2621,83600.0
2004-04-27 14:00:00,15.81,15.81,15.76,15.76,78600.0,8.2621,8.2621,8.2359,8.2359,78600.0
2004-04-27 14:30:00,15.76,15.79,15.75,15.78,99600.0,8.2359,8.2516,8.2307,8.2464,99600.0
2004-04-27 15:00:00,15.79,15.84,15.78,15.82,102000.0,8.2516,8.2778,8.2464,8.2673,102000.0
2004-04-27 15:30:00,15.81,15.84,15.81,15.82,159000.0,8.2621,8.2778,8.2621,8.2673,159000.0
2004-04-28 09:30:00,15.75,15.77,15.67,15.68,136600.0,8.2307,8.2412,8.1889,8.1941,136600.0
2004-04-28 10:00:00,15.68,15.68,15.63,15.64,231200.0,8.1941,8.1941,8.168,8.1732,231200.0
2004-04-28 10:30:00,15.64,15.75,15.63,15.74,164800.0,8.1732,8.2307,8.168,8.2255,164800.0
2004-04-28 11:00:00,15.74,15.74,15.65,15.65,53800.0,8.2255,8.2255,8.1785,8.1785,53800.0
2004-04-28 11:30:00,15.65,15.69,15.65,15.69,1110200.0,8.1785,8.1994,8.1785,8.1994,1110200.0
2004-04-28 12:00:00,15.68,15.69,15.67,15.68,53200.0,8.1941,8.1994,8.1889,8.1941,53200.0
2004-04-28 12:30:00,15.68,15.71,15.67,15.71,43800.0,8.1941,8.2098,8.1889,8.2098,43800.0
2004-04-28 13:00:00,15.7,15.71,15.68,15.71,81400.0,8.2046,8.2098,8.1941,8.2098,81400.0
2004-04-28 13:30:00,15.7,15.7,15.65,15.68,96800.0,8.2046,8.2046,8.1785,8.1941,96800.0
2004-04-28 14:00:00,15.67,15.7,15.65,15.7,71200.0,8.1889,8.2046,8.1785,8.2046,71200.0
2004-04-28 14:30:00,15.69,15.72,15.63,15.67,109200.0,8.1994,8.215,8.168,8.1889,109200.0
2004-04-28 15:00:00,15.67,15.69,15.61,15.64,143600.0,8.1889,8.1994,8.1576,8.1732,143600.0
2004-04-28 15:30:00,15.63,15.68,15.58,15.6,157800.0,8.168,8.1941,8.1419,8.1523,157800.0
2004-04-29 09:30:00,15.78,15.93,15.28,15.93,1365600.0,8.2464,8.3248,7.9851,8.3248,1365600.0
2004-04-29 10:00:00,15.93,16.05,15.92,16.01,861400.0,8.3248,8.3875,8.3196,8.3666,861400.0
2004-04-29 10:30:00,16.03,16.04,15.97,16.02,203800.0,8.377,8.3823,8.3457,8.3718,203800.0
2004-04-29 11:00:00,16.02,16.02,15.98,15.99,98000.0,8.3718,8.3718,8.3509,8.3561,98000.0
2004-04-29 11:30:00,15.99,16.0,15.92,15.97,82800.0,8.3561,8.3614,8.3196,8.3457,82800.0
2004-04-29 12:00:00,15.97,15.98,15.86,15.89,119200.0,8.3457,8.3509,8.2882,8.3039,119200.0
2004-04-29 12:30:00,15.88,15.93,15.79,15.87,100800.0,8.2987,8.3248,8.2516,8.2934,100800.0
2004-04-29 13:00:00,15.87,15.9,15.84,15.86,97000.0,8.2934,8.3091,8.2778,8.2882,97000.0
2004-04-29 13:30:00,15.86,15.93,15.85,15.9,147400.0,8.2882,8.3248,8.283,8.3091,147400.0
2004-04-29 14:00:00,15.88,15.9,15.85,15.85,123800.0,8.2987,8.3091,8.283,8.283,123800.0
2004-04-29 14:30:00,15.86,15.87,15.75,15.76,192200.0,8.2882,8.2934,8.2307,8.2359,192200.0
2004-04-29 15:00:00,15.76,15.8,15.56,15.63,432800.0,8.2359,8.2569,8.1314,8.168,432800.0
2004-04-29 15:30:00,15.62,15.79,15.62,15.7,356200.0,8.1628,8.2516,8.1628,8.2046,356200.0
2004-04-30 09:30:00,15.7,15.75,15.66,15.7,177200.0,8.2046,8.2307,8.1837,8.2046,177200.0
2004-04-30 10:00:00,15.7,15.82,15.7,15.81,599800.0,8.2046,8.2673,8.2046,8.2621,599800.0
2004-04-30 10:30:00,15.81,15.85,15.8,15.81,94600.0,8.2621,8.283,8.2569,8.2621,94600.0
2004-04-30 11:00:00,15.81,15.88,15.81,15.86,179600.0,8.2621,8.2987,8.2621,8.2882,179600.0
2004-04-30 11:30:00,15.86,15.88,15.85,15.85,105800.0,8.2882,8.2987,8.283,8.283,105800.0
2004-04-30 12:00:00,15.85,15.9,15.84,15.88,112800.0,8.283,8.3091,8.2778,8.2987,112800.0
2004-04-30 12:30:00,15.87,15.88,15.86,15.88,86400.0,8.2934,8.2987,8.2882,8.2987,86400.0
2004-04-30 13:00:00,15.87,15.88,15.84,15.85,81200.0,8.2934,8.2987,8.2778,8.283,81200.0
2004-04-30 13:30:00,15.85,15.88,15.84,15.84,88000.0,8.283,8.2987,8.2778,8.2778,88000.0
2004-04-30 14:00:00,15.84,15.88,15.84,15.88,103000.0,8.2778,8.2987,8.2778,8.2987,103000.0
2004-04-30 14:30:00,15.88,15.89,15.85,15.86,116600.0,8.2987,8.3039,8.283,8.2882,116600.0
2004-04-30 15:00:00,15.87,15.87,15.77,15.77,178800.0,8.2934,8.2934,8.2412,8.2412,178800.0
2004-04-30 15:30:00,15.77,15.85,15.75,15.84,305600.0,8.2412,8.283,8.2307,8.2778,305600.0
2004-05-03 09:30:00,15.85,15.9,15.81,15.81,145800.0,8.283,8.3091,8.2621,8.2621,145800.0
2004-05-03 10:00:00,15.81,15.91,15.76,15.9,152800.0,8.2621,8.3143,8.2359,8.3091,152800.0
2004-05-03 10:30:00,15.9,15.95,15.9,15.93,175400.0,8.3091,8.3352,8.3091,8.3248,175400.0
2004-05-03 11:00:00,15.93,15.93,15.9,15.9,69600.0,8.3248,8.3248,8.3091,8.3091,69600.0
2004-05-03 11:30:00,15.9,15.94,15.9,15.94,69000.0,8.3091,8.33,8.3091,8.33,69000.0
2004-05-03 12:00:00,15.94,15.95,15.92,15.95,87000.0,8.33,8.3352,8.3196,8.3352,87000.0
2004-05-03 12:30:00,15.95,15.97,15.95,15.96,156800.0,8.3352,8.3457,8.3352,8.3405,156800.0
2004-05-03 13:00:00,15.96,16.0,15.96,16.0,120000.0,8.3405,8.3614,8.3405,8.3614,120000.0
2004-05-03 13:30:00,16.0,16.03,16.0,16.0,131800.0,8.3614,8.377,8.3614,8.3614,131800.0
2004-05-03 14:00:00,16.0,16.05,15.98,16.05,118800.0,8.3614,8.3875,8.3509,8.3875,118800.0
2004-05-03 14:30:00,16.04,16.06,16.03,16.05,161400.0,8.3823,8.3927,8.377,8.3875,161400.0
2004-05-03 15:00:00,16.05,16.09,16.0,16.01,272800.0,8.3875,8.4084,8.3614,8.3666,272800.0
2004-05-03 15:30:00,16.02,16.1,16.01,16.07,226400.0,8.3718,8.4136,8.3666,8.398,226400.0
2004-05-04 09:30:00,16.08,16.11,16.05,16.11,77400.0,8.4032,8.4189,8.3875,8.4189,77400.0
2004-05-04 10:00:00,16.11,16.12,16.05,16.1,122600.0,8.4189,8.4241,8.3875,8.4136,122600.0
2004-05-04 10:30:00,16.1,16.12,16.09,16.1,64200.0,8.4136,8.4241,8.4084,8.4136,64200.0
2004-05-04 11:00:00,16.1,16.14,16.09,16.14,71400.0,8.4136,8.4345,8.4084,8.4345,71400.0
2004-05-04 11:30:00,16.14,16.15,16.1,16.1,182000.0,8.4345,8.4398,8.4136,8.4136,182000.0
2004-05-04 12:00:00,16.1,16.11,16.08,16.09,139800.0,8.4136,8.4189,8.4032,8.4084,139800.0
2004-05-04 12:30:00,16.09,16.11,16.06,16.1,106600.0,8.4084,8.4189,8.3927,8.4136,106600.0
2004-05-04 13:00:00,16.1,16.15,16.1,16.15,50200.0,8.4136,8.4398,8.4136,8.4398,50200.0
2004-05-04 13:30:00,16.15,16.17,16.14,16.17,81400.0,8.4398,8.4502,8.4345,8.4502,81400.0
2004-05-04 14:00:00,16.16,16.23,16.13,16.16,460600.0,8.445,8.4816,8.4293,8.445,460600.0
2004-05-04 14:30:00,16.16,16.24,16.14,16.24,140000.0,8.445,8.4868,8.4345,8.4868,140000.0
2004-05-04 15:00:00,16.24,16.24,16.18,16.21,141800.0,8.4868,8.4868,8.4554,8.4711,141800.0
2004-05-04 15:30:00,16.2,16.25,16.2,16.25,288200.0,8.4659,8.492,8.4659,8.492,288200.0
2004-05-05 09:30:00,16.24,16.4,16.2,16.4,203800.0,8.4868,8.5704,8.4659,8.5704,203800.0
2004-05-05 10:00:00,16.4,16.49,16.33,16.47,327200.0,8.5704,8.6174,8.5338,8.607,327200.0
2004-05-05 10:30:00,16.47,16.48,16.43,16.48,223000.0,8.607,8.6122,8.5861,8.6122,223000.0
2004-05-05 11:00:00,16.47,16.49,16.42,16.42,135800.0,8.607,8.6174,8.5809,8.5809,135800.0
2004-05-05 11:30:00,16.42,16.47,16.39,16.41,150200.0,8.5809,8.607,8.5652,8.5756,150200.0
2004-05-05 12:00:00,16.42,16.42,16.35,16.38,111800.0,8.5809,8.5809,8.5443,8.56,111800.0
2004-05-05 12:30:00,16.37,16.39,16.35,16.36,97200.0,8.5547,8.5652,8.5443,8.5495,97200.0
2004-05-05 13:00:00,16.36,16.39,16.36,16.38,107400.0,8.5495,8.5652,8.5495,8.56,107400.0
2004-05-05 13:30:00,16.37,16.42,16.36,16.41,83200.0,8.5547,8.5809,8.5495,8.5756,83200.0
2004-05-05 14:00:00,16.41,16.43,16.38,16.43,127600.0,8.5756,8.5861,8.56,8.5861,127600.0
2004-05-05 14:30:00,16.43,16.44,16.4,16.43,178800.0,8.5861,8.5913,8.5704,8.5861,178800.0
2004-05-05 15:00:00,16.43,16.43,16.4,16.42,239000.0,8.5861,8.5861,8.5704,8.5809,239000.0
2004-05-05 15:30:00,16.42,16.45,16.42,16.43,436000.0,8.5809,8.5965,8.5809,8.5861,436000.0
2004-05-06 09:30:00,16.44,16.46,16.38,16.46,258400.0,8.5913,8.6018,8.56,8.6018,258400.0
2004-05-06 10:00:00,16.45,16.49,16.41,16.43,285200.0,8.5965,8.6174,8.5756,8.5861,285200.0
2004-05-06 10:30:00,16.43,16.46,16.38,16.44,176800.0,8.5861,8.6018,8.56,8.5913,176800.0
2004-05-06 11:00:00,16.44,16.47,16.39,16.46,183200.0,8.5913,8.607,8.5652,8.6018,183200.0
2004-05-06 11:30:00,16.46,16.47,16.42,16.43,170600.0,8.6018,8.607,8.5809,8.5861,170600.0
2004-05-06 12:00:00,16.43,16.47,16.42,16.43,126600.0,8.5861,8.607,8.5809,8.5861,126600.0
2004-05-06 12:30:00,16.43,16.45,16.41,16.43,131400.0,8.5861,8.5965,8.5756,8.5861,131400.0
2004-05-06 13:00:00,16.43,16.46,16.42,16.46,132200.0,8.5861,8.6018,8.5809,8.6018,132200.0
2004-05-06 13:30:00,16.46,16.49,16.43,16.49,110600.0,8.6018,8.6174,8.5861,8.6174,110600.0
2004-05-06 14:00:00,16.48,16.49,16.41,16.45,194800.0,8.6122,8.6174,8.5756,8.5965,194800.0
2004-05-06 14:30:00,16.45,16.49,16.42,16.47,97600.0,8.5965,8.6174,8.5809,8.607,97600.0
2004-05-06 15:00:00,16.47,16.47,16.42,16.44,239000.0,8.607,8.607,8.5809,8.5913,239000.0
2004-05-06 15:30:00,16.43,16.49,16.43,16.48,238800.0,8.5861,8.6174,8.5861,8.6122,238800.0
2004-05-07 09:30:00,16.4,16.44,16.31,16.34,121600.0,8.5704,8.5913,8.5234,8.539,121600.0
2004-05-07 10:00:00,16.34,16.4,16.32,16.38,234800.0,8.539,8.5704,8.5286,8.56,234800.0
2004-05-07 10:30:00,16.38,16.38,16.34,16.34,184200.0,8.56,8.56,8.539,8.539,184200.0
2004-05-07 11:00:00,16.35,16.35,16.25,16.28,81800.0,8.5443,8.5443,8.492,8.5077,81800.0
2004-05-07 11:30:00,16.29,16.29,16.15,16.2,272400.0,8.5129,8.5129,8.4398,8.4659,272400.0
2004-05-07 12:00:00,16.2,16.2,16.03,16.16,243600.0,8.4659,8.4659,8.377,8.445,243600.0
2004-05-07 12:30:00,16.16,16.25,16.13,16.25,162400.0,8.445,8.492,8.4293,8.492,162400.0
2004-05-07 13:00:00,16.25,16.27,16.18,16.19,117800.0,8.492,8.5025,8.4554,8.4607,117800.0
2004-05-07 13:30:00,16.19,16.19,16.08,16.08,240000.0,8.4607,8.4607,8.4032,8.4032,240000.0
2004-05-07 14:00:00,16.08,16.1,16.01,16.08,171800.0,8.4032,8.4136,8.3666,8.4032,171800.0
2004-05-07 14:30:00,16.1,16.18,16.08,16.12,191600.0,8.4136,8.4554,8.4032,8.4241,191600.0
2004-05-07 15:00:00,16.13,16.13,16.06,16.09,163800.0,8.4293,8.4293,8.3927,8.4084,163800.0
2004-05-07 15:30:00,16.09,16.14,16.09,16.11,209200.0,8.4084,8.4345,8.4084,8.4189,209200.0
2004-05-10 09:30:00,16.0,16.0,15.93,15.93,170800.0,8.3614,8.3614,8.3248,8.3248,170800.0
2004-05-10 10:00:00,15.93,15.97,15.91,15.93,311400.0,8.3248,8.3457,8.3143,8.3248,311400.0
2004-05-10 10:30:00,15.93,15.93,15.87,15.91,227000.0,8.3248,8.3248,8.2934,8.3143,227000.0
2004-05-10 11:00:00,15.91,16.0,15.88,15.97,219400.0,8.3143,8.3614,8.2987,8.3457,219400.0
2004-05-10 11:30:00,15.97,16.0,15.96,15.97,196400.0,8.3457,8.3614,8.3405,8.3457,196400.0
2004-05-10 12:00:00,15.97,15.97,15.92,15.93,98000.0,8.3457,8.3457,8.3196,8.3248,98000.0
2004-05-10 12:30:00,15.93,15.95,15.91,15.94,109000.0,8.3248,8.3352,8.3143,8.33,109000.0
2004-05-10 13:00:00,15.94,15.97,15.92,15.93,114000.0,8.33,8.3457,8.3196,8.3248,114000.0
2004-05-10 13:30:00,15.94,15.95,15.87,15.88,81600.0,8.33,8.3352,8.2934,8.2987,81600.0
2004-05-10 14:00:00,15.88,15.9,15.79,15.79,280200.0,8.2987,8.3091,8.2516,8.2516,280200.0
2004-05-10 14:30:00,15.79,15.79,15.72,15.74,146800.0,8.2516,8.2516,8.215,8.2255,146800.0
2004-05-10 15:00:00,15.74,15.79,15.7,15.71,118800.0,8.2255,8.2516,8.2046,8.2098,118800.0
2004-05-10 15:30:00,15.71,15.72,15.65,15.69,254000.0,8.2098,8.215,8.1785,8.1994,254000.0
2004-05-11 09:30:00,15.68,15.73,15.65,15.71,270200.0,8.1941,8.2203,8.1785,8.2098,270200.0
2004-05-11 10:00:00,15.7,15.74,15.69,15.69,310600.0,8.2046,8.2255,8.1994,8.1994,310600.0
2004-05-11 10:30:00,15.7,15.72,15.68,15.69,142200.0,8.2046,8.215,8.1941,8.1994,142200.0
2004-05-11 11:00:00,15.68,15.72,15.68,15.72,117000.0,8.1941,8.215,8.1941,8.215,117000.0
2004-05-11 11:30:00,15.72,15.72,15.67,15.67,110200.0,8.215,8.215,8.1889,8.1889,110200.0
2004-05-11 12:00:00,15.68,15.7,15.66,15.7,31200.0,8.1941,8.2046,8.1837,8.2046,31200.0
2004-05-11 12:30:00,15.69,15.7,15.68,15.69,50600.0,8.1994,8.2046,8.1941,8.1994,50600.0
2004-05-11 13:00:00,15.69,15.7,15.67,15.68,52800.0,8.1994,8.2046,8.1889,8.1941,52800.0
2004-05-11 13:30:00,15.68,15.7,15.63,15.63,210800.0,8.1941,8.2046,8.168,8.168,210800.0
2004-05-11 14:00:00,15.64,15.65,15.59,15.59,98000.0,8.1732,8.1785,8.1471,8.1471,98000.0
2004-05-11 14:30:00,15.58,15.59,15.56,15.59,124200.0,8.1419,8.1471,8.1314,8.1471,124200.0
2004-05-11 15:00:00,15.58,15.6,15.54,15.56,170600.0,8.1419,8.1523,8.121,8.1314,170600.0
2004-05-11 15:30:00,15.56,15.57,15.52,15.57,267400.0,8.1314,8.1367,8.1105,8.1367,267400.0
2004-05-12 09:30:00,15.58,15.59,15.51,15.51,118000.0,8.1419,8.1471,8.1053,8.1053,118000.0
2004-05-12 10:00:00,15.52,15.52,15.42,15.45,208800.0,8.1105,8.1105,8.0583,8.0739,208800.0
2004-05-12 10:30:00,15.45,15.5,15.43,15.5,78200.0,8.0739,8.1001,8.0635,8.1001,78200.0
2004-05-12 11:00:00,15.49,15.5,15.4,15.42,136800.0,8.0949,8.1001,8.0478,8.0583,136800.0
2004-05-12 11:30:00,15.42,15.47,15.42,15.43,86000.0,8.0583,8.0844,8.0583,8.0635,86000.0
2004-05-12 12:00:00,15.44,15.45,15.43,15.45,79800.0,8.0687,8.0739,8.0635,8.0739,79800.0
2004-05-12 12:30:00,15.45,15.46,15.44,15.45,100600.0,8.0739,8.0792,8.0687,8.0739,100600.0
2004-05-12 13:00:00,15.46,15.47,15.44,15.45,98200.0,8.0792,8.0844,8.0687,8.0739,98200.0
2004-05-12 13:30:00,15.46,15.46,15.44,15.45,77000.0,8.0792,8.0792,8.0687,8.0739,77000.0
2004-05-12 14:00:00,15.45,15.48,15.44,15.47,102200.0,8.0739,8.0896,8.0687,8.0844,102200.0
2004-05-12 14:30:00,15.47,15.51,15.45,15.49,148800.0,8.0844,8.1053,8.0739,8.0949,148800.0
2004-05-12 15:00:00,15.51,15.61,15.5,15.6,203200.0,8.1053,8.1576,8.1001,8.1523,203200.0
2004-05-12 15:30:00,15.6,15.67,15.57,15.67,204400.0,8.1523,8.1889,8.1367,8.1889,204400.0
2004-05-13 09:30:00,15.65,15.7,15.63,15.68,121400.0,8.1785,8.2046,8.168,8.1941,121400.0
2004-05-13 10:00:00,15.68,15.7,15.63,15.69,77600.0,8.1941,8.2046,8.168,8.1994,77600.0
2004-05-13 10:30:00,15.67,15.7,15.61,15.67,82400.0,8.1889,8.2046,8.1576,8.1889,82400.0
2004-05-13 11:00:00,15.66,15.67,15.62,15.63,79600.0,8.1837,8.1889,8.1628,8.168,79600.0
2004-05-13 11:30:00,15.64,15.69,15.63,15.65,43800.0,8.1732,8.1994,8.168,8.1785,43800.0
2004-05-13 12:00:00,15.65,15.66,15.63,15.63,28400.0,8.1785,8.1837,8.168,8.168,28400.0
2004-05-13 12:30:00,15.63,15.65,15.63,15.65,28200.0,8.168,8.1785,8.168,8.1785,28200.0
2004-05-13 13:00:00,15.65,15.65,15.62,15.62,39600.0,8.1785,8.1785,8.1628,8.1628,39600.0
2004-05-13 13:30:00,15.62,15.63,15.59,15.62,46600.0,8.1628,8.168,8.1471,8.1628,46600.0
2004-05-13 14:00:00,15.62,15.63,15.56,15.61,71200.0,8.1628,8.168,8.1314,8.1576,71200.0
2004-05-13 14:30:00,15.61,15.62,15.56,15.58,85600.0,8.1576,8.1628,8.1314,8.1419,85600.0
2004-05-13 15:00:00,15.58,15.65,15.56,15.64,118400.0,8.1419,8.1785,8.1314,8.1732,118400.0
2004-05-13 15:30:00,15.63,15.66,15.61,15.63,155800.0,8.168,8.1837,8.1576,8.168,155800.0
2004-05-14 09:30:00,15.63,15.75,15.63,15.73,94200.0,8.168,8.2307,8.168,8.2203,94200.0
2004-05-14 10:00:00,15.72,15.72,15.63,15.65,112400.0,8.215,8.215,8.168,8.1785,112400.0
2004-05-14 10:30:00,15.63,15.74,15.6,15.71,81000.0,8.168,8.2255,8.1523,8.2098,81000.0
2004-05-14 11:00:00,15.71,15.73,15.68,15.71,34600.0,8.2098,8.2203,8.1941,8.2098,34600.0
2004-05-14 11:30:00,15.71,15.72,15.68,15.72,47200.0,8.2098,8.215,8.1941,8.215,47200.0
2004-05-14 12:00:00,15.72,15.78,15.72,15.78,79600.0,8.215,8.2464,8.215,8.2464,79600.0
2004-05-14 12:30:00,15.78,15.8,15.76,15.8,29400.0,8.2464,8.2569,8.2359,8.2569,29400.0
2004-05-14 13:00:00,15.8,15.85,15.79,15.81,86800.0,8.2569,8.283,8.2516,8.2621,86800.0
2004-05-14 13:30:00,15.81,15.83,15.77,15.78,69200.0,8.2621,8.2725,8.2412,8.2464,69200.0
2004-05-14 14:00:00,15.78,15.88,15.78,15.87,119000.0,8.2464,8.2987,8.2464,8.2934,119000.0
2004-05-14 14:30:00,15.87,15.88,15.85,15.86,66000.0,8.2934,8.2987,8.283,8.2882,66000.0
2004-05-14 15:00:00,15.86,15.87,15.83,15.83,84400.0,8.2882,8.2934,8.2725,8.2725,84400.0
2004-05-14 15:30:00,15.83,15.84,15.76,15.81,166200.0,8.2725,8.2778,8.2359,8.2621,166200.0
2004-05-17 09:30:00,15.75,15.75,15.65,15.65,131800.0,8.2307,8.2307,8.1785,8.1785,131800.0
2004-05-17 10:00:00,15.66,15.66,15.58,15.64,160800.0,8.1837,8.1837,8.1419,8.1732,160800.0
2004-05-17 10:30:00,15.65,15.65,15.52,15.53,193600.0,8.1785,8.1785,8.1105,8.1158,193600.0
2004-05-17 11:00:00,15.54,15.65,15.51,15.64,112600.0,8.121,8.1785,8.1053,8.1732,112600.0
2004-05-17 11:30:00,15.65,15.65,15.59,15.61,52400.0,8.1785,8.1785,8.1471,8.1576,52400.0
2004-05-17 12:00:00,15.61,15.63,15.59,15.61,73600.0,8.1576,8.168,8.1471,8.1576,73600.0
2004-05-17 12:30:00,15.61,15.66,15.61,15.66,54000.0,8.1576,8.1837,8.1576,8.1837,54000.0
2004-05-17 13:00:00,15.67,15.69,15.65,15.65,38800.0,8.1889,8.1994,8.1785,8.1785,38800.0
2004-05-17 13:30:00,15.65,15.68,15.62,15.65,48600.0,8.1785,8.1941,8.1628,8.1785,48600.0
2004-05-17 14:00:00,15.65,15.71,15.65,15.71,99200.0,8.1785,8.2098,8.1785,8.2098,99200.0
2004-05-17 14:30:00,15.71,15.74,15.68,15.74,140400.0,8.2098,8.2255,8.1941,8.2255,140400.0
2004-05-17 15:00:00,15.74,15.78,15.73,15.75,147600.0,8.2255,8.2464,8.2203,8.2307,147600.0
2004-05-17 15:30:00,15.75,15.76,15.67,15.72,221800.0,8.2307,8.2359,8.1889,8.215,221800.0
2004-05-18 09:30:00,15.71,15.74,15.67,15.72,230600.0,8.2098,8.2255,8.1889,8.215,230600.0
2004-05-18 10:00:00,15.72,15.74,15.68,15.71,112800.0,8.215,8.2255,8.1941,8.2098,112800.0
2004-05-18 10:30:00,15.7,15.74,15.69,15.72,75000.0,8.2046,8.2255,8.1994,8.215,75000.0
2004-05-18 11:00:00,15.72,15.75,15.72,15.75,116400.0,8.215,8.2307,8.215,8.2307,116400.0
2004-05-18 11:30:00,15.74,15.76,15.74,15.75,53400.0,8.2255,8.2359,8.2255,8.2307,53400.0
2004-05-18 12:00:00,15.75,15.76,15.74,15.75,50600.0,8.2307,8.2359,8.2255,8.2307,50600.0
2004-05-18 12:30:00,15.76,15.77,15.75,15.76,60600.0,8.2359,8.2412,8.2307,8.2359,60600.0
2004-05-18 13:00:00,15.76,15.76,15.72,15.74,55400.0,8.2359,8.2359,8.215,8.2255,55400.0
2004-05-18 13:30:00,15.74,15.74,15.7,15.7,54800.0,8.2255,8.2255,8.2046,8.2046,54800.0
2004-05-18 14:00:00,15.68,15.73,15.68,15.7,93000.0,8.1941,8.2203,8.1941,8.2046,93000.0
2004-05-18 14:30:00,15.7,15.71,15.65,15.65,71200.0,8.2046,8.2098,8.1785,8.1785,71200.0
2004-05-18 15:00:00,15.68,15.68,15.63,15.65,401600.0,8.1941,8.1941,8.168,8.1785,401600.0
2004-05-18 15:30:00,15.65,15.65,15.61,15.61,197600.0,8.1785,8.1785,8.1576,8.1576,197600.0
2004-05-19 09:30:00,15.75,15.83,15.72,15.76,123400.0,8.2307,8.2725,8.215,8.2359,123400.0
2004-05-19 10:00:00,15.76,15.86,15.75,15.84,79400.0,8.2359,8.2882,8.2307,8.2778,79400.0
2004-05-19 10:30:00,15.85,15.85,15.74,15.74,115400.0,8.283,8.283,8.2255,8.2255,115400.0
2004-05-19 11:00:00,15.74,15.74,15.71,15.74,48000.0,8.2255,8.2255,8.2098,8.2255,48000.0
2004-05-19 11:30:00,15.74,15.75,15.72,15.72,40800.0,8.2255,8.2307,8.215,8.215,40800.0
2004-05-19 12:00:00,15.72,15.72,15.69,15.71,26000.0,8.215,8.215,8.1994,8.2098,26000.0
2004-05-19 12:30:00,15.71,15.71,15.68,15.69,23000.0,8.2098,8.2098,8.1941,8.1994,23000.0
2004-05-19 13:00:00,15.69,15.69,15.65,15.67,241000.0,8.1994,8.1994,8.1785,8.1889,241000.0
2004-05-19 13:30:00,15.67,15.69,15.66,15.68,48600.0,8.1889,8.1994,8.1837,8.1941,48600.0
2004-05-19 14:00:00,15.68,15.69,15.54,15.59,146200.0,8.1941,8.1994,8.121,8.1471,146200.0
2004-05-19 14:30:00,15.59,15.6,15.55,15.57,92200.0,8.1471,8.1523,8.1262,8.1367,92200.0
2004-05-19 15:00:00,15.59,15.59,15.54,15.55,78400.0,8.1471,8.1471,8.121,8.1262,78400.0
2004-05-19 15:30:00,15.54,15.56,15.47,15.51,130600.0,8.121,8.1314,8.0844,8.1053,130600.0
2004-05-20 09:30:00,15.54,15.65,15.54,15.63,64600.0,8.121,8.1785,8.121,8.168,64600.0
2004-05-20 10:00:00,15.63,15.64,15.6,15.6,51400.0,8.168,8.1732,8.1523,8.1523,51400.0
2004-05-20 10:30:00,15.6,15.6,15.57,15.59,65000.0,8.1523,8.1523,8.1367,8.1471,65000.0
2004-05-20 11:00:00,15.58,15.6,15.57,15.58,61600.0,8.1419,8.1523,8.1367,8.1419,61600.0
2004-05-20 11:30:00,15.59,15.63,15.59,15.63,52400.0,8.1471,8.168,8.1471,8.168,52400.0
2004-05-20 12:00:00,15.62,15.64,15.61,15.63,57200.0,8.1628,8.1732,8.1576,8.168,57200.0
2004-05-20 12:30:00,15.63,15.65,15.62,15.63,47600.0,8.168,8.1785,8.1628,8.168,47600.0
2004-05-20 13:00:00,15.63,15.65,15.62,15.65,32800.0,8.168,8.1785,8.1628,8.1785,32800.0
2004-05-20 13:30:00,15.65,15.67,15.63,15.67,51600.0,8.1785,8.1889,8.168,8.1889,51600.0
2004-05-20 14:00:00,15.67,15.7,15.67,15.7,51000.0,8.1889,8.2046,8.1889,8.2046,51000.0
2004-05-20 14:30:00,15.7,15.7,15.63,15.63,79400.0,8.2046,8.2046,8.168,8.168,79400.0
2004-05-20 15:00:00,15.64,15.67,15.61,15.67,89600.0,8.1732,8.1889,8.1576,8.1889,89600.0
2004-05-20 15:30:00,15.67,15.67,15.62,15.62,111800.0,8.1889,8.1889,8.1628,8.1628,111800.0
2004-05-21 09:30:00,15.63,15.69,15.63,15.66,219800.0,8.168,8.1994,8.168,8.1837,219800.0
2004-05-21 10:00:00,15.67,15.67,15.63,15.64,117000.0,8.1889,8.1889,8.168,8.1732,117000.0
2004-05-21 10:30:00,15.63,15.7,15.62,15.7,156600.0,8.168,8.2046,8.1628,8.2046,156600.0
2004-05-21 11:00:00,15.7,15.77,15.7,15.72,173000.0,8.2046,8.2412,8.2046,8.215,173000.0
2004-05-21 11:30:00,15.72,15.72,15.7,15.7,145400.0,8.215,8.215,8.2046,8.2046,145400.0
2004-05-21 12:00:00,15.71,15.72,15.71,15.72,78000.0,8.2098,8.215,8.2098,8.215,78000.0
2004-05-21 12:30:00,15.72,15.73,15.69,15.7,52200.0,8.215,8.2203,8.1994,8.2046,52200.0
2004-05-21 13:00:00,15.7,15.7,15.65,15.67,102800.0,8.2046,8.2046,8.1785,8.1889,102800.0
2004-05-21 13:30:00,15.67,15.67,15.59,15.62,112800.0,8.1889,8.1889,8.1471,8.1628,112800.0
2004-05-21 14:00:00,15.62,15.62,15.56,15.61,64800.0,8.1628,8.1628,8.1314,8.1576,64800.0
2004-05-21 14:30:00,15.61,15.62,15.54,15.58,103800.0,8.1576,8.1628,8.121,8.1419,103800.0
2004-05-21 15:00:00,15.58,15.63,15.53,15.63,215400.0,8.1419,8.168,8.1158,8.168,215400.0
2004-05-21 15:30:00,15.63,15.64,15.61,15.63,227000.0,8.168,8.1732,8.1576,8.168,227000.0
2004-05-24 09:30:00,15.7,15.8,15.68,15.76,140600.0,8.2046,8.2569,8.1941,8.2359,140600.0
2004-05-24 10:00:00,15.77,15.78,15.74,15.76,84800.0,8.2412,8.2464,8.2255,8.2359,84800.0
2004-05-24 10:30:00,15.76,15.8,15.76,15.78,68600.0,8.2359,8.2569,8.2359,8.2464,68600.0
2004-05-24 11:00:00,15.78,15.79,15.7,15.72,83400.0,8.2464,8.2516,8.2046,8.215,83400.0
2004-05-24 11:30:00,15.74,15.74,15.69,15.72,81200.0,8.2255,8.2255,8.1994,8.215,81200.0
2004-05-24 12:00:00,15.73,15.74,15.7,15.71,68600.0,8.2203,8.2255,8.2046,8.2098,68600.0
2004-05-24 12:30:00,15.71,15.71,15.65,15.66,72600.0,8.2098,8.2098,8.1785,8.1837,72600.0
2004-05-24 13:00:00,15.67,15.67,15.63,15.65,52600.0,8.1889,8.1889,8.168,8.1785,52600.0
2004-05-24 13:30:00,15.65,15.67,15.65,15.66,60400.0,8.1785,8.1889,8.1785,8.1837,60400.0
2004-05-24 14:00:00,15.65,15.68,15.65,15.68,57600.0,8.1785,8.1941,8.1785,8.1941,57600.0
2004-05-24 14:30:00,15.68,15.7,15.65,15.7,89400.0,8.1941,8.2046,8.1785,8.2046,89400.0
2004-05-24 15:00:00,15.69,15.71,15.67,15.71,372800.0,8.1994,8.2098,8.1889,8.2098,372800.0
2004-05-24 15:30:00,15.71,15.74,15.69,15.73,208400.0,8.2098,8.2255,8.1994,8.2203,208400.0
2004-05-25 09:30:00,15.74,15.74,15.63,15.72,91200.0,8.2255,8.2255,8.168,8.215,91200.0
2004-05-25 10:00:00,15.72,15.95,15.72,15.95,83800.0,8.215,8.3352,8.215,8.3352,83800.0
2004-05-25 10:30:00,15.95,15.99,15.94,15.97,62400.0,8.3352,8.3561,8.33,8.3457,62400.0
2004-05-25 11:00:00,15.97,15.97,15.94,15.95,51800.0,8.3457,8.3457,8.33,8.3352,51800.0
2004-05-25 11:30:00,15.95,16.0,15.94,15.97,74200.0,8.3352,8.3614,8.33,8.3457,74200.0
2004-05-25 12:00:00,15.97,16.05,15.97,16.03,87000.0,8.3457,8.3875,8.3457,8.377,87000.0
2004-05-25 12:30:00,16.03,16.08,16.02,16.07,61000.0,8.377,8.4032,8.3718,8.398,61000.0
2004-05-25 13:00:00,16.08,16.11,16.05,16.08,68000.0,8.4032,8.4189,8.3875,8.4032,68000.0
2004-05-25 13:30:00,16.08,16.16,16.08,16.14,67000.0,8.4032,8.445,8.4032,8.4345,67000.0
2004-05-25 14:00:00,16.14,16.16,16.12,16.12,87400.0,8.4345,8.445,8.4241,8.4241,87400.0
2004-05-25 14:30:00,16.12,16.12,16.08,16.09,78800.0,8.4241,8.4241,8.4032,8.4084,78800.0
2004-05-25 15:00:00,16.09,16.14,16.08,16.11,114800.0,8.4084,8.4345,8.4032,8.4189,114800.0
2004-05-25 15:30:00,16.12,16.2,16.11,16.19,132400.0,8.4241,8.4659,8.4189,8.4607,132400.0
2004-05-26 09:30:00,16.24,16.24,16.1,16.11,88200.0,8.4868,8.4868,8.4136,8.4189,88200.0
2004-05-26 10:00:00,16.11,16.2,14.38,16.19,62000.0,8.4189,8.4659,7.5148,8.4607,62000.0
2004-05-26 10:30:00,16.19,16.31,16.18,16.29,61200.0,8.4607,8.5234,8.4554,8.5129,61200.0
2004-05-26 11:00:00,16.29,16.29,16.17,16.18,61400.0,8.5129,8.5129,8.4502,8.4554,61400.0
2004-05-26 11:30:00,16.18,16.28,16.16,16.25,70400.0,8.4554,8.5077,8.445,8.492,70400.0
2004-05-26 12:00:00,16.25,16.27,16.24,16.27,46400.0,8.492,8.5025,8.4868,8.5025,46400.0
2004-05-26 12:30:00,16.25,16.28,16.23,16.25,70400.0,8.492,8.5077,8.4816,8.492,70400.0
2004-05-26 13:00:00,16.25,16.25,16.23,16.25,22800.0,8.492,8.492,8.4816,8.492,22800.0
2004-05-26 13:30:00,16.25,16.27,16.23,16.24,93800.0,8.492,8.5025,8.4816,8.4868,93800.0
2004-05-26 14:00:00,16.23,16.27,16.2,16.27,70400.0,8.4816,8.5025,8.4659,8.5025,70400.0
2004-05-26 14:30:00,16.27,16.3,16.25,16.25,79200.0,8.5025,8.5181,8.492,8.492,79200.0
2004-05-26 15:00:00,16.25,16.26,16.21,16.21,77600.0,8.492,8.4972,8.4711,8.4711,77600.0
2004-05-26 15:30:00,16.2,16.24,16.2,16.24,103600.0,8.4659,8.4868,8.4659,8.4868,103600.0
2004-05-27 09:30:00,16.24,16.39,16.23,16.36,70400.0,8.4868,8.5652,8.4816,8.5495,70400.0
2004-05-27 10:00:00,16.36,16.43,16.35,16.39,74400.0,8.5495,8.5861,8.5443,8.5652,74400.0
2004-05-27 10:30:00,16.39,16.42,16.38,16.41,67600.0,8.5652,8.5809,8.56,8.5756,67600.0
2004-05-27 11:00:00,16.41,16.42,16.34,16.35,78600.0,8.5756,8.5809,8.539,8.5443,78600.0
2004-05-27 11:30:00,16.36,16.37,16.34,16.36,97800.0,8.5495,8.5547,8.539,8.5495,97800.0
2004-05-27 12:00:00,16.36,16.36,16.34,16.35,80400.0,8.5495,8.5495,8.539,8.5443,80400.0
2004-05-27 12:30:00,16.35,16.38,16.34,16.35,128200.0,8.5443,8.56,8.539,8.5443,128200.0
2004-05-27 13:00:00,16.35,16.35,16.33,16.35,29600.0,8.5443,8.5443,8.5338,8.5443,29600.0
2004-05-27 13:30:00,16.35,16.37,16.35,16.37,91000.0,8.5443,8.5547,8.5443,8.5547,91000.0
2004-05-27 14:00:00,16.37,16.41,16.36,16.41,82200.0,8.5547,8.5756,8.5495,8.5756,82200.0
2004-05-27 14:30:00,16.41,16.43,16.41,16.43,71800.0,8.5756,8.5861,8.5756,8.5861,71800.0
2004-05-27 15:00:00,16.43,16.43,16.4,16.41,138800.0,8.5861,8.5861,8.5704,8.5756,138800.0
2004-05-27 15:30:00,16.41,16.48,16.41,16.47,217200.0,8.5756,8.6122,8.5756,8.607,217200.0
2004-05-28 09:30:00,16.5,16.58,16.48,16.54,516200.0,8.6227,8.6645,8.6122,8.6436,516200.0
2004-05-28 10:00:00,16.54,16.55,16.51,16.52,127800.0,8.6436,8.6488,8.6279,8.6331,127800.0
2004-05-28 10:30:00,16.51,16.51,16.48,16.49,101000.0,8.6279,8.6279,8.6122,8.6174,101000.0
2004-05-28 11:00:00,16.49,16.53,16.49,16.53,66600.0,8.6174,8.6383,8.6174,8.6383,66600.0
2004-05-28 11:30:00,16.53,16.54,16.49,16.5,193000.0,8.6383,8.6436,8.6174,8.6227,193000.0
2004-05-28 12:00:00,16.5,16.5,16.48,16.49,82400.0,8.6227,8.6227,8.6122,8.6174,82400.0
2004-05-28 12:30:00,16.48,16.54,16.48,16.54,211800.0,8.6122,8.6436,8.6122,8.6436,211800.0
2004-05-28 13:00:00,16.55,16.6,16.52,16.58,128400.0,8.6488,8.6749,8.6331,8.6645,128400.0
2004-05-28 13:30:00,16.58,16.63,16.56,16.63,120600.0,8.6645,8.6906,8.654,8.6906,120600.0
2004-05-28 14:00:00,16.63,16.64,16.61,16.63,115800.0,8.6906,8.6958,8.6801,8.6906,115800.0
2004-05-28 14:30:00,16.64,16.7,16.64,16.68,138800.0,8.6958,8.7272,8.6958,8.7167,138800.0
2004-05-28 15:00:00,16.68,16.68,16.63,16.65,173400.0,8.7167,8.7167,8.6906,8.7011,173400.0
2004-05-28 15:30:00,16.65,16.71,16.6,16.66,211000.0,8.7011,8.7324,8.6749,8.7063,211000.0
2004-06-01 09:30:00,16.68,16.72,16.63,16.64,142400.0,8.7167,8.7376,8.6906,8.6958,142400.0
2004-06-01 10:00:00,16.64,16.68,16.58,16.63,109800.0,8.6958,8.7167,8.6645,8.6906,109800.0
2004-06-01 10:30:00,16.63,16.68,16.62,16.66,128400.0,8.6906,8.7167,8.6854,8.7063,128400.0
2004-06-01 11:00:00,16.67,16.67,16.57,16.58,125000.0,8.7115,8.7115,8.6592,8.6645,125000.0
2004-06-01 11:30:00,16.59,16.61,16.57,16.6,127400.0,8.6697,8.6801,8.6592,8.6749,127400.0
2004-06-01 12:00:00,16.6,16.61,16.59,16.59,70000.0,8.6749,8.6801,8.6697,8.6697,70000.0
2004-06-01 12:30:00,16.59,16.63,16.59,16.61,51000.0,8.6697,8.6906,8.6697,8.6801,51000.0
2004-06-01 13:00:00,16.6,16.61,16.59,16.6,89600.0,8.6749,8.6801,8.6697,8.6749,89600.0
2004-06-01 13:30:00,16.6,16.61,16.58,16.58,46600.0,8.6749,8.6801,8.6645,8.6645,46600.0
2004-06-01 14:00:00,16.58,16.66,16.58,16.62,227400.0,8.6645,8.7063,8.6645,8.6854,227400.0
2004-06-01 14:30:00,16.63,16.66,16.61,16.64,159000.0,8.6906,8.7063,8.6801,8.6958,159000.0
2004-06-01 15:00:00,16.64,16.67,16.6,16.64,127000.0,8.6958,8.7115,8.6749,8.6958,127000.0
2004-06-01 15:30:00,16.64,16.65,16.59,16.59,280200.0,8.6958,8.7011,8.6697,8.6697,280200.0
2004-06-02 09:30:00,16.68,16.72,16.63,16.66,119400.0,8.7167,8.7376,8.6906,8.7063,119400.0
2004-06-02 10:00:00,16.66,16.68,16.6,16.63,86400.0,8.7063,8.7167,8.6749,8.6906,86400.0
2004-06-02 10:30:00,16.62,16.65,16.58,16.58,65600.0,8.6854,8.7011,8.6645,8.6645,65600.0
2004-06-02 11:00:00,16.57,16.62,16.57,16.58,54200.0,8.6592,8.6854,8.6592,8.6645,54200.0
2004-06-02 11:30:00,16.58,16.64,16.58,16.61,62200.0,8.6645,8.6958,8.6645,8.6801,62200.0
2004-06-02 12:00:00,16.61,16.63,16.58,16.6,57800.0,8.6801,8.6906,8.6645,8.6749,57800.0
2004-06-02 12:30:00,16.6,16.61,16.58,16.59,87200.0,8.6749,8.6801,8.6645,8.6697,87200.0
2004-06-02 13:00:00,16.59,16.62,16.59,16.6,57800.0,8.6697,8.6854,8.6697,8.6749,57800.0
2004-06-02 13:30:00,16.6,16.61,16.6,16.6,34400.0,8.6749,8.6801,8.6749,8.6749,34400.0
2004-06-02 14:00:00,16.61,16.7,16.6,16.69,80200.0,8.6801,8.7272,8.6749,8.722,80200.0
2004-06-02 14:30:00,16.68,16.72,16.67,16.7,172600.0,8.7167,8.7376,8.7115,8.7272,172600.0
2004-06-02 15:00:00,16.7,16.72,16.68,16.71,137600.0,8.7272,8.7376,8.7167,8.7324,137600.0
2004-06-02 15:30:00,16.71,16.74,16.6,16.73,271400.0,8.7324,8.7481,8.6749,8.7429,271400.0
2004-06-03 09:30:00,16.88,16.95,16.78,16.81,573000.0,8.8212,8.8578,8.769,8.7847,573000.0
2004-06-03 10:00:00,16.81,16.88,16.76,16.88,400000.0,8.7847,8.8212,8.7585,8.8212,400000.0
2004-06-03 10:30:00,16.86,17.0,16.85,16.99,633800.0,8.8108,8.884,8.8056,8.8787,633800.0
2004-06-03 11:00:00,16.99,17.05,16.94,16.95,570200.0,8.8787,8.9101,8.8526,8.8578,570200.0
2004-06-03 11:30:00,16.95,16.99,16.9,16.9,212000.0,8.8578,8.8787,8.8317,8.8317,212000.0
2004-06-03 12:00:00,16.9,16.9,16.86,16.87,297000.0,8.8317,8.8317,8.8108,8.816,297000.0
2004-06-03 12:30:00,16.88,16.92,16.84,16.84,155400.0,8.8212,8.8421,8.8003,8.8003,155400.0
2004-06-03 13:00:00,16.84,16.84,16.78,16.79,284800.0,8.8003,8.8003,8.769,8.7742,284800.0
2004-06-03 13:30:00,16.8,16.82,16.77,16.77,176200.0,8.7794,8.7899,8.7638,8.7638,176200.0
2004-06-03 14:00:00,16.77,16.8,16.72,16.74,266400.0,8.7638,8.7794,8.7376,8.7481,266400.0
2004-06-03 14:30:00,16.74,16.78,16.71,16.78,284200.0,8.7481,8.769,8.7324,8.769,284200.0
2004-06-03 15:00:00,16.78,16.83,16.77,16.78,274200.0,8.769,8.7951,8.7638,8.769,274200.0
2004-06-03 15:30:00,16.78,16.78,16.71,16.71,465200.0,8.769,8.769,8.7324,8.7324,465200.0
2004-06-04 09:30:00,16.75,16.93,16.71,16.72,148200.0,8.7533,8.8474,8.7324,8.7376,148200.0
2004-06-04 10:00:00,16.72,16.74,16.71,16.73,215400.0,8.7376,8.7481,8.7324,8.7429,215400.0
2004-06-04 10:30:00,16.73,16.77,16.7,16.74,193000.0,8.7429,8.7638,8.7272,8.7481,193000.0
2004-06-04 11:00:00,16.74,16.75,16.71,16.73,129200.0,8.7481,8.7533,8.7324,8.7429,129200.0
2004-06-04 11:30:00,16.73,16.75,16.71,16.75,68400.0,8.7429,8.7533,8.7324,8.7533,68400.0
2004-06-04 12:00:00,16.75,16.75,16.73,16.73,68400.0,8.7533,8.7533,8.7429,8.7429,68400.0
2004-06-04 12:30:00,16.73,16.78,16.73,16.73,176800.0,8.7429,8.769,8.7429,8.7429,176800.0
2004-06-04 13:00:00,16.73,16.74,16.72,16.74,79800.0,8.7429,8.7481,8.7376,8.7481,79800.0
2004-06-04 13:30:00,16.73,16.74,16.72,16.72,81200.0,8.7429,8.7481,8.7376,8.7376,81200.0
2004-06-04 14:00:00,16.72,16.72,16.68,16.68,82000.0,8.7376,8.7376,8.7167,8.7167,82000.0
2004-06-04 14:30:00,16.68,16.74,16.68,16.73,164800.0,8.7167,8.7481,8.7167,8.7429,164800.0
2004-06-04 15:00:00,16.73,16.75,16.72,16.73,137800.0,8.7429,8.7533,8.7376,8.7429,137800.0
2004-06-04 15:30:00,16.72,16.73,16.61,16.62,353200.0,8.7376,8.7429,8.6801,8.6854,353200.0
2004-06-07 09:30:00,16.7,16.75,16.68,16.75,135200.0,8.7272,8.7533,8.7167,8.7533,135200.0
2004-06-07 10:00:00,16.76,16.87,16.74,16.86,157600.0,8.7585,8.816,8.7481,8.8108,157600.0
2004-06-07 10:30:00,16.85,16.89,16.84,16.88,148400.0,8.8056,8.8265,8.8003,8.8212,148400.0
2004-06-07 11:00:00,16.88,16.95,16.86,16.95,205400.0,8.8212,8.8578,8.8108,8.8578,205400.0
2004-06-07 11:30:00,16.95,16.95,16.9,16.93,78800.0,8.8578,8.8578,8.8317,8.8474,78800.0
2004-06-07 12:00:00,16.93,16.94,16.93,16.93,63200.0,8.8474,8.8526,8.8474,8.8474,63200.0
2004-06-07 12:30:00,16.94,16.96,16.93,16.96,57600.0,8.8526,8.8631,8.8474,8.8631,57600.0
2004-06-07 13:00:00,16.96,17.04,16.96,17.04,223400.0,8.8631,8.9049,8.8631,8.9049,223400.0
2004-06-07 13:30:00,17.04,17.04,16.99,17.0,184800.0,8.9049,8.9049,8.8787,8.884,184800.0
2004-06-07 14:00:00,17.01,17.01,16.98,17.0,152800.0,8.8892,8.8892,8.8735,8.884,152800.0
2004-06-07 14:30:00,17.0,17.06,16.99,17.03,213800.0,8.884,8.9153,8.8787,8.8996,213800.0
2004-06-07 15:00:00,17.04,17.11,17.04,17.11,337200.0,8.9049,8.9414,8.9049,8.9414,337200.0
2004-06-07 15:30:00,17.1,17.14,17.09,17.13,236000.0,8.9362,8.9571,8.931,8.9519,236000.0
2004-06-08 09:30:00,17.1,17.1,17.0,17.04,121200.0,8.9362,8.9362,8.884,8.9049,121200.0
2004-06-08 10:00:00,17.04,17.04,16.97,16.98,131200.0,8.9049,8.9049,8.8683,8.8735,131200.0
2004-06-08 10:30:00,16.98,16.99,16.93,16.93,76000.0,8.8735,8.8787,8.8474,8.8474,76000.0
2004-06-08 11:00:00,16.94,16.98,16.93,16.97,81800.0,8.8526,8.8735,8.8474,8.8683,81800.0
2004-06-08 11:30:00,16.97,16.99,16.96,16.99,116800.0,8.8683,8.8787,8.8631,8.8787,116800.0
2004-06-08 12:00:00,17.0,17.0,16.98,16.98,48200.0,8.884,8.884,8.8735,8.8735,48200.0
2004-06-08 12:30:00,16.98,16.98,16.92,16.93,67600.0,8.8735,8.8735,8.8421,8.8474,67600.0
2004-06-08 13:00:00,16.93,16.96,16.93,16.96,55000.0,8.8474,8.8631,8.8474,8.8631,55000.0
2004-06-08 13:30:00,16.96,16.96,16.93,16.95,52800.0,8.8631,8.8631,8.8474,8.8578,52800.0
2004-06-08 14:00:00,16.95,16.96,16.93,16.94,65600.0,8.8578,8.8631,8.8474,8.8526,65600.0
2004-06-08 14:30:00,16.95,16.97,16.93,16.93,109400.0,8.8578,8.8683,8.8474,8.8474,109400.0
2004-06-08 15:00:00,16.93,16.93,16.88,16.9,140400.0,8.8474,8.8474,8.8212,8.8317,140400.0
2004-06-08 15:30:00,16.9,16.95,16.89,16.93,204000.0,8.8317,8.8578,8.8265,8.8474,204000.0
2004-06-09 09:30:00,16.98,17.06,16.98,17.01,161000.0,8.8735,8.9153,8.8735,8.8892,161000.0
2004-06-09 10:00:00,17.0,17.01,16.96,16.99,102400.0,8.884,8.8892,8.8631,8.8787,102400.0
2004-06-09 10:30:00,16.99,17.0,16.95,16.99,194600.0,8.8787,8.884,8.8578,8.8787,194600.0
2004-06-09 11:00:00,16.99,17.0,16.98,16.99,130200.0,8.8787,8.884,8.8735,8.8787,130200.0
2004-06-09 11:30:00,16.99,17.0,16.98,16.99,100400.0,8.8787,8.884,8.8735,8.8787,100400.0
2004-06-09 12:00:00,17.0,17.0,16.98,17.0,84600.0,8.884,8.884,8.8735,8.884,84600.0
2004-06-09 12:30:00,17.0,17.0,16.99,17.0,65800.0,8.884,8.884,8.8787,8.884,65800.0
2004-06-09 13:00:00,17.0,17.0,16.98,16.98,76200.0,8.884,8.884,8.8735,8.8735,76200.0
2004-06-09 13:30:00,16.99,16.99,16.98,16.98,66600.0,8.8787,8.8787,8.8735,8.8735,66600.0
2004-06-09 14:00:00,16.98,17.0,16.94,16.99,281600.0,8.8735,8.884,8.8526,8.8787,281600.0
2004-06-09 14:30:00,16.99,17.0,16.96,16.98,194400.0,8.8787,8.884,8.8631,8.8735,194400.0
2004-06-09 15:00:00,16.97,17.0,16.96,16.99,145800.0,8.8683,8.884,8.8631,8.8787,145800.0
2004-06-09 15:30:00,16.99,17.0,16.95,16.95,119600.0,8.8787,8.884,8.8578,8.8578,119600.0
2004-06-10 09:30:00,16.95,16.98,16.95,16.96,150800.0,8.8578,8.8735,8.8578,8.8631,150800.0
2004-06-10 10:00:00,16.97,17.02,16.97,17.0,151200.0,8.8683,8.8944,8.8683,8.884,151200.0
2004-06-10 10:30:00,17.0,17.06,17.0,17.06,153600.0,8.884,8.9153,8.884,8.9153,153600.0
2004-06-10 11:00:00,17.05,17.11,17.04,17.11,84200.0,8.9101,8.9414,8.9049,8.9414,84200.0
2004-06-10 11:30:00,17.11,17.14,17.11,17.11,72600.0,8.9414,8.9571,8.9414,8.9414,72600.0
2004-06-10 12:00:00,17.11,17.13,17.08,17.09,219600.0,8.9414,8.9519,8.9258,8.931,219600.0
2004-06-10 12:30:00,17.09,17.12,17.08,17.08,100400.0,8.931,8.9467,8.9258,8.9258,100400.0
2004-06-10 13:00:00,17.08,17.13,17.08,17.11,71400.0,8.9258,8.9519,8.9258,8.9414,71400.0
2004-06-10 13:30:00,17.11,17.18,17.11,17.17,216000.0,8.9414,8.978,8.9414,8.9728,216000.0
2004-06-10 14:00:00,17.17,17.18,17.15,17.18,65400.0,8.9728,8.978,8.9623,8.978,65400.0
2004-06-10 14:30:00,17.18,17.18,17.14,17.16,76000.0,8.978,8.978,8.9571,8.9676,76000.0
2004-06-10 15:00:00,17.16,17.19,17.16,17.19,182800.0,8.9676,8.9832,8.9676,8.9832,182800.0
2004-06-10 15:30:00,17.19,17.27,17.18,17.27,523200.0,8.9832,9.0251,8.978,9.0251,523200.0
2004-06-14 09:30:00,17.18,17.18,17.13,17.16,120400.0,8.978,8.978,8.9519,8.9676,120400.0
2004-06-14 10:00:00,17.16,17.16,17.13,17.15,137400.0,8.9676,8.9676,8.9519,8.9623,137400.0
2004-06-14 10:30:00,17.15,17.2,17.15,17.2,204000.0,8.9623,8.9885,8.9623,8.9885,204000.0
2004-06-14 11:00:00,17.2,17.28,17.18,17.28,175400.0,8.9885,9.0303,8.978,9.0303,175400.0
2004-06-14 11:30:00,17.28,17.31,17.25,17.29,113600.0,9.0303,9.046,9.0146,9.0355,113600.0
2004-06-14 12:00:00,17.29,17.3,17.25,17.3,77400.0,9.0355,9.0407,9.0146,9.0407,77400.0
2004-06-14 12:30:00,17.3,17.33,17.29,17.32,144000.0,9.0407,9.0564,9.0355,9.0512,144000.0
2004-06-14 13:00:00,17.31,17.32,17.29,17.31,120200.0,9.046,9.0512,9.0355,9.046,120200.0
2004-06-14 13:30:00,17.31,17.35,17.31,17.33,164200.0,9.046,9.0669,9.046,9.0564,164200.0
2004-06-14 14:00:00,17.33,17.4,17.32,17.4,150400.0,9.0564,9.093,9.0512,9.093,150400.0
2004-06-14 14:30:00,17.4,17.42,17.34,17.35,234200.0,9.093,9.1034,9.0616,9.0669,234200.0
2004-06-14 15:00:00,17.35,17.36,17.31,17.33,146200.0,9.0669,9.0721,9.046,9.0564,146200.0
2004-06-14 15:30:00,17.33,17.38,17.31,17.31,285200.0,9.0564,9.0825,9.046,9.046,285200.0
2004-06-15 09:30:00,17.35,17.45,17.34,17.34,246400.0,9.0669,9.1191,9.0616,9.0616,246400.0
2004-06-15 10:00:00,17.34,17.39,17.33,17.35,141800.0,9.0616,9.0878,9.0564,9.0669,141800.0
2004-06-15 10:30:00,17.35,17.36,17.28,17.29,209400.0,9.0669,9.0721,9.0303,9.0355,209400.0
2004-06-15 11:00:00,17.3,17.3,17.25,17.26,97400.0,9.0407,9.0407,9.0146,9.0198,97400.0
2004-06-15 11:30:00,17.26,17.31,17.22,17.25,94000.0,9.0198,9.046,8.9989,9.0146,94000.0
2004-06-15 12:00:00,17.24,17.27,17.21,17.22,75800.0,9.0094,9.0251,8.9937,8.9989,75800.0
2004-06-15 12:30:00,17.22,17.23,17.2,17.2,93800.0,8.9989,9.0042,8.9885,8.9885,93800.0
2004-06-15 13:00:00,17.2,17.23,17.18,17.2,239800.0,8.9885,9.0042,8.978,8.9885,239800.0
2004-06-15 13:30:00,17.19,17.24,17.19,17.24,73400.0,8.9832,9.0094,8.9832,9.0094,73400.0
2004-06-15 14:00:00,17.24,17.25,17.21,17.22,51800.0,9.0094,9.0146,8.9937,8.9989,51800.0
2004-06-15 14:30:00,17.21,17.24,17.2,17.22,112200.0,8.9937,9.0094,8.9885,8.9989,112200.0
2004-06-15 15:00:00,17.21,17.24,17.16,17.18,236000.0,8.9937,9.0094,8.9676,8.978,236000.0
2004-06-15 15:30:00,17.18,17.2,17.17,17.2,165800.0,8.978,8.9885,8.9728,8.9885,165800.0
2004-06-16 09:30:00,17.28,17.35,17.25,17.32,122400.0,9.0303,9.0669,9.0146,9.0512,122400.0
2004-06-16 10:00:00,17.32,17.32,17.16,17.16,248800.0,9.0512,9.0512,8.9676,8.9676,248800.0
2004-06-16 10:30:00,17.17,17.23,17.16,17.19,147200.0,8.9728,9.0042,8.9676,8.9832,147200.0
2004-06-16 11:00:00,17.19,17.2,17.17,17.18,120600.0,8.9832,8.9885,8.9728,8.978,120600.0
2004-06-16 11:30:00,17.18,17.2,17.11,17.15,240800.0,8.978,8.9885,8.9414,8.9623,240800.0
2004-06-16 12:00:00,17.15,17.15,17.13,17.14,95600.0,8.9623,8.9623,8.9519,8.9571,95600.0
2004-06-16 12:30:00,17.14,17.15,17.12,17.14,63200.0,8.9571,8.9623,8.9467,8.9571,63200.0
2004-06-16 13:00:00,17.14,17.14,17.11,17.11,84400.0,8.9571,8.9571,8.9414,8.9414,84400.0
2004-06-16 13:30:00,17.11,17.15,17.11,17.12,83400.0,8.9414,8.9623,8.9414,8.9467,83400.0
2004-06-16 14:00:00,17.12,17.15,17.11,17.14,73800.0,8.9467,8.9623,8.9414,8.9571,73800.0
2004-06-16 14:30:00,17.14,17.15,17.1,17.14,125800.0,8.9571,8.9623,8.9362,8.9571,125800.0
2004-06-16 15:00:00,17.15,17.2,17.14,17.19,114600.0,8.9623,8.9885,8.9571,8.9832,114600.0
2004-06-16 15:30:00,17.19,17.2,17.18,17.18,111200.0,8.9832,8.9885,8.978,8.978,111200.0
2004-06-17 09:30:00,17.2,17.25,17.16,17.16,107400.0,8.9885,9.0146,8.9676,8.9676,107400.0
2004-06-17 10:00:00,17.16,17.16,17.12,17.14,92800.0,8.9676,8.9676,8.9467,8.9571,92800.0
2004-06-17 10:30:00,17.14,17.16,17.13,17.16,128400.0,8.9571,8.9676,8.9519,8.9676,128400.0
2004-06-17 11:00:00,17.16,17.17,17.13,17.16,132200.0,8.9676,8.9728,8.9519,8.9676,132200.0
2004-06-17 11:30:00,17.17,17.21,17.14,17.19,93200.0,8.9728,8.9937,8.9571,8.9832,93200.0
2004-06-17 12:00:00,17.2,17.23,17.18,17.22,64200.0,8.9885,9.0042,8.978,8.9989,64200.0
2004-06-17 12:30:00,17.22,17.22,17.2,17.21,114200.0,8.9989,8.9989,8.9885,8.9937,114200.0
2004-06-17 13:00:00,17.21,17.23,17.2,17.22,107000.0,8.9937,9.0042,8.9885,8.9989,107000.0
2004-06-17 13:30:00,17.22,17.24,17.22,17.23,102800.0,8.9989,9.0094,8.9989,9.0042,102800.0
2004-06-17 14:00:00,17.22,17.24,17.21,17.21,134400.0,8.9989,9.0094,8.9937,8.9937,134400.0
2004-06-17 14:30:00,17.21,17.23,17.21,17.22,151400.0,8.9937,9.0042,8.9937,8.9989,151400.0
2004-06-17 15:00:00,17.22,17.25,17.22,17.25,219800.0,8.9989,9.0146,8.9989,9.0146,219800.0
2004-06-17 15:30:00,17.25,17.25,17.23,17.24,259600.0,9.0146,9.0146,9.0042,9.0094,259600.0
2004-06-18 09:30:00,17.2,17.22,17.18,17.19,298800.0,8.9885,8.9989,8.978,8.9832,298800.0
2004-06-18 10:00:00,17.19,17.25,17.19,17.25,145600.0,8.9832,9.0146,8.9832,9.0146,145600.0
2004-06-18 10:30:00,17.25,17.25,17.23,17.24,136600.0,9.0146,9.0146,9.0042,9.0094,136600.0
2004-06-18 11:00:00,17.25,17.25,17.24,17.25,295600.0,9.0146,9.0146,9.0094,9.0146,295600.0
2004-06-18 11:30:00,17.25,17.25,17.25,17.25,108200.0,9.0146,9.0146,9.0146,9.0146,108200.0
2004-06-18 12:00:00,17.25,17.25,17.25,17.25,58800.0,9.0146,9.0146,9.0146,9.0146,58800.0
2004-06-18 12:30:00,17.25,17.27,17.25,17.27,135200.0,9.0146,9.0251,9.0146,9.0251,135200.0
2004-06-18 13:00:00,17.27,17.28,17.25,17.28,83000.0,9.0251,9.0303,9.0146,9.0303,83000.0
2004-06-18 13:30:00,17.28,17.3,17.27,17.3,110600.0,9.0303,9.0407,9.0251,9.0407,110600.0
2004-06-18 14:00:00,17.29,17.29,17.2,17.28,197400.0,9.0355,9.0355,8.9885,9.0303,197400.0
2004-06-18 14:30:00,17.28,17.28,17.25,17.25,202200.0,9.0303,9.0303,9.0146,9.0146,202200.0
2004-06-18 15:00:00,17.26,17.28,17.25,17.26,76000.0,9.0198,9.0303,9.0146,9.0198,76000.0
2004-06-18 15:30:00,17.25,17.31,17.25,17.31,219200.0,9.0146,9.046,9.0146,9.046,219200.0
2004-06-21 09:30:00,17.23,17.25,17.17,17.21,84000.0,9.0694,9.0799,9.0378,9.0589,84000.0
2004-06-21 10:00:00,17.23,17.24,17.2,17.23,94200.0,9.0694,9.0746,9.0536,9.0694,94200.0
2004-06-21 10:30:00,17.22,17.24,17.21,17.23,62800.0,9.0641,9.0746,9.0589,9.0694,62800.0
2004-06-21 11:00:00,17.23,17.25,17.23,17.25,144800.0,9.0694,9.0799,9.0694,9.0799,144800.0
2004-06-21 11:30:00,17.25,17.25,17.22,17.23,270400.0,9.0799,9.0799,9.0641,9.0694,270400.0
2004-06-21 12:00:00,17.23,17.25,17.23,17.24,73600.0,9.0694,9.0799,9.0694,9.0746,73600.0
2004-06-21 12:30:00,17.24,17.25,17.24,17.25,140400.0,9.0746,9.0799,9.0746,9.0799,140400.0
2004-06-21 13:00:00,17.25,17.27,17.24,17.27,120600.0,9.0799,9.0904,9.0746,9.0904,120600.0
2004-06-21 13:30:00,17.27,17.28,17.27,17.28,132000.0,9.0904,9.0957,9.0904,9.0957,132000.0
2004-06-21 14:00:00,17.28,17.29,17.27,17.28,61600.0,9.0957,9.101,9.0904,9.0957,61600.0
2004-06-21 14:30:00,17.28,17.28,17.24,17.25,146000.0,9.0957,9.0957,9.0746,9.0799,146000.0
2004-06-21 15:00:00,17.25,17.28,17.2,17.21,131200.0,9.0799,9.0957,9.0536,9.0589,131200.0
2004-06-21 15:30:00,17.21,17.27,17.18,17.25,254200.0,9.0589,9.0904,9.0431,9.0799,254200.0
2004-06-22 09:30:00,17.25,17.25,17.15,17.24,186000.0,9.0799,9.0799,9.0273,9.0746,186000.0
2004-06-22 10:00:00,17.25,17.25,17.21,17.24,422600.0,9.0799,9.0799,9.0589,9.0746,422600.0
2004-06-22 10:30:00,17.24,17.28,17.23,17.27,270800.0,9.0746,9.0957,9.0694,9.0904,270800.0
2004-06-22 11:00:00,17.27,17.28,17.26,17.27,99400.0,9.0904,9.0957,9.0852,9.0904,99400.0
2004-06-22 11:30:00,17.26,17.28,17.25,17.27,93800.0,9.0852,9.0957,9.0799,9.0904,93800.0
2004-06-22 12:00:00,17.26,17.28,17.25,17.27,104600.0,9.0852,9.0957,9.0799,9.0904,104600.0
2004-06-22 12:30:00,17.27,17.3,17.27,17.3,122400.0,9.0904,9.1062,9.0904,9.1062,122400.0
2004-06-22 13:00:00,17.3,17.3,17.27,17.28,73000.0,9.1062,9.1062,9.0904,9.0957,73000.0
2004-06-22 13:30:00,17.28,17.3,17.26,17.29,85400.0,9.0957,9.1062,9.0852,9.101,85400.0
2004-06-22 14:00:00,17.29,17.34,17.29,17.33,142400.0,9.101,9.1273,9.101,9.122,142400.0
2004-06-22 14:30:00,17.33,17.34,17.31,17.33,139600.0,9.122,9.1273,9.1115,9.122,139600.0
2004-06-22 15:00:00,17.34,17.35,17.31,17.32,166000.0,9.1273,9.1325,9.1115,9.1168,166000.0
2004-06-22 15:30:00,17.32,17.33,17.27,17.3,162800.0,9.1168,9.122,9.0904,9.1062,162800.0
2004-06-23 09:30:00,17.3,17.33,17.27,17.3,135800.0,9.1062,9.122,9.0904,9.1062,135800.0
2004-06-23 10:00:00,17.31,17.32,17.29,17.29,103600.0,9.1115,9.1168,9.101,9.101,103600.0
2004-06-23 10:30:00,17.3,17.3,17.2,17.22,111400.0,9.1062,9.1062,9.0536,9.0641,111400.0
2004-06-23 11:00:00,17.22,17.24,17.2,17.22,107600.0,9.0641,9.0746,9.0536,9.0641,107600.0
2004-06-23 11:30:00,17.22,17.22,17.16,17.17,96600.0,9.0641,9.0641,9.0325,9.0378,96600.0
2004-06-23 12:00:00,17.17,17.18,17.15,17.16,63400.0,9.0378,9.0431,9.0273,9.0325,63400.0
2004-06-23 12:30:00,17.17,17.18,17.14,17.15,43600.0,9.0378,9.0431,9.022,9.0273,43600.0
2004-06-23 13:00:00,17.15,17.17,17.13,17.14,34400.0,9.0273,9.0378,9.0167,9.022,34400.0
2004-06-23 13:30:00,17.14,17.2,17.13,17.17,57400.0,9.022,9.0536,9.0167,9.0378,57400.0
2004-06-23 14:00:00,17.15,17.2,17.13,17.16,40200.0,9.0273,9.0536,9.0167,9.0325,40200.0
2004-06-23 14:30:00,17.16,17.19,17.13,17.16,85200.0,9.0325,9.0483,9.0167,9.0325,85200.0
2004-06-23 15:00:00,17.17,17.2,17.16,17.19,114800.0,9.0378,9.0536,9.0325,9.0483,114800.0
2004-06-23 15:30:00,17.19,17.27,17.18,17.25,256800.0,9.0483,9.0904,9.0431,9.0799,256800.0
2004-06-24 09:30:00,17.25,17.3,17.25,17.3,94200.0,9.0799,9.1062,9.0799,9.1062,94200.0
2004-06-24 10:00:00,17.3,17.3,17.27,17.28,71600.0,9.1062,9.1062,9.0904,9.0957,71600.0
2004-06-24 10:30:00,17.27,17.3,17.27,17.3,155800.0,9.0904,9.1062,9.0904,9.1062,155800.0
2004-06-24 11:00:00,17.3,17.31,17.29,17.31,171800.0,9.1062,9.1115,9.101,9.1115,171800.0
2004-06-24 11:30:00,17.31,17.33,17.29,17.32,121600.0,9.1115,9.122,9.101,9.1168,121600.0
2004-06-24 12:00:00,17.31,17.33,17.3,17.33,83000.0,9.1115,9.122,9.1062,9.122,83000.0
2004-06-24 12:30:00,17.33,17.35,17.32,17.33,81800.0,9.122,9.1325,9.1168,9.122,81800.0
2004-06-24 13:00:00,17.33,17.35,17.32,17.32,68000.0,9.122,9.1325,9.1168,9.1168,68000.0
2004-06-24 13:30:00,17.32,17.34,17.28,17.3,60200.0,9.1168,9.1273,9.0957,9.1062,60200.0
2004-06-24 14:00:00,17.3,17.32,17.29,17.3,67000.0,9.1062,9.1168,9.101,9.1062,67000.0
2004-06-24 14:30:00,17.3,17.33,17.26,17.27,101400.0,9.1062,9.122,9.0852,9.0904,101400.0
2004-06-24 15:00:00,17.27,17.31,17.25,17.29,75000.0,9.0904,9.1115,9.0799,9.101,75000.0
2004-06-24 15:30:00,17.28,17.28,17.23,17.27,109600.0,9.0957,9.0957,9.0694,9.0904,109600.0
2004-06-25 09:30:00,17.25,17.25,17.13,17.22,100400.0,9.0799,9.0799,9.0167,9.0641,100400.0
2004-06-25 10:00:00,17.23,17.28,17.2,17.28,354400.0,9.0694,9.0957,9.0536,9.0957,354400.0
2004-06-25 10:30:00,17.28,17.29,17.25,17.26,92200.0,9.0957,9.101,9.0799,9.0852,92200.0
2004-06-25 11:00:00,17.26,17.27,17.25,17.27,94000.0,9.0852,9.0904,9.0799,9.0904,94000.0
2004-06-25 11:30:00,17.27,17.28,17.24,17.24,56800.0,9.0904,9.0957,9.0746,9.0746,56800.0
2004-06-25 12:00:00,17.24,17.26,17.23,17.23,56600.0,9.0746,9.0852,9.0694,9.0694,56600.0
2004-06-25 12:30:00,17.23,17.25,17.23,17.25,34000.0,9.0694,9.0799,9.0694,9.0799,34000.0
2004-06-25 13:00:00,17.25,17.27,17.25,17.25,27800.0,9.0799,9.0904,9.0799,9.0799,27800.0
2004-06-25 13:30:00,17.25,17.27,17.23,17.24,28000.0,9.0799,9.0904,9.0694,9.0746,28000.0
2004-06-25 14:00:00,17.24,17.24,17.18,17.2,36400.0,9.0746,9.0746,9.0431,9.0536,36400.0
2004-06-25 14:30:00,17.2,17.2,17.16,17.16,76000.0,9.0536,9.0536,9.0325,9.0325,76000.0
2004-06-25 15:00:00,17.16,17.2,17.16,17.2,107800.0,9.0325,9.0536,9.0325,9.0536,107800.0
2004-06-25 15:30:00,17.21,17.27,17.2,17.23,163000.0,9.0589,9.0904,9.0536,9.0694,163000.0
2004-06-28 09:30:00,17.25,17.32,17.25,17.27,92600.0,9.0799,9.1168,9.0799,9.0904,92600.0
2004-06-28 10:00:00,17.27,17.32,17.27,17.29,132200.0,9.0904,9.1168,9.0904,9.101,132200.0
2004-06-28 10:30:00,17.29,17.33,17.28,17.3,67400.0,9.101,9.122,9.0957,9.1062,67400.0
2004-06-28 11:00:00,17.3,17.33,17.27,17.33,77000.0,9.1062,9.122,9.0904,9.122,77000.0
2004-06-28 11:30:00,17.33,17.35,17.32,17.34,112800.0,9.122,9.1325,9.1168,9.1273,112800.0
2004-06-28 12:00:00,17.34,17.39,17.33,17.36,129600.0,9.1273,9.1536,9.122,9.1378,129600.0
2004-06-28 12:30:00,17.36,17.38,17.32,17.32,119000.0,9.1378,9.1483,9.1168,9.1168,119000.0
2004-06-28 13:00:00,17.32,17.38,17.32,17.37,84600.0,9.1168,9.1483,9.1168,9.1431,84600.0
2004-06-28 13:30:00,17.36,17.39,17.35,17.35,197000.0,9.1378,9.1536,9.1325,9.1325,197000.0
2004-06-28 14:00:00,17.35,17.36,17.3,17.3,129400.0,9.1325,9.1378,9.1062,9.1062,129400.0
2004-06-28 14:30:00,17.3,17.35,17.3,17.31,188600.0,9.1062,9.1325,9.1062,9.1115,188600.0
2004-06-28 15:00:00,17.31,17.31,17.25,17.25,94600.0,9.1115,9.1115,9.0799,9.0799,94600.0
2004-06-28 15:30:00,17.25,17.27,17.2,17.25,158200.0,9.0799,9.0904,9.0536,9.0799,158200.0
2004-06-29 09:30:00,17.09,17.15,17.06,17.15,263400.0,8.9957,9.0273,8.9799,9.0273,263400.0
2004-06-29 10:00:00,17.15,17.15,17.11,17.11,99000.0,9.0273,9.0273,9.0062,9.0062,99000.0
2004-06-29 10:30:00,17.12,17.14,17.1,17.11,86800.0,9.0115,9.022,9.001,9.0062,86800.0
2004-06-29 11:00:00,17.11,17.11,17.08,17.1,99000.0,9.0062,9.0062,8.9904,9.001,99000.0
2004-06-29 11:30:00,17.09,17.1,17.05,17.06,111000.0,8.9957,9.001,8.9746,8.9799,111000.0
2004-06-29 12:00:00,17.06,17.07,17.0,17.02,75600.0,8.9799,8.9852,8.9483,8.9588,75600.0
2004-06-29 12:30:00,17.02,17.02,16.99,17.0,74600.0,8.9588,8.9588,8.943,8.9483,74600.0
2004-06-29 13:00:00,17.0,17.01,17.0,17.0,72200.0,8.9483,8.9536,8.9483,8.9483,72200.0
2004-06-29 13:30:00,17.0,17.01,16.98,16.99,117600.0,8.9483,8.9536,8.9378,8.943,117600.0
2004-06-29 14:00:00,16.99,16.99,16.91,16.92,122800.0,8.943,8.943,8.9009,8.9062,122800.0
2004-06-29 14:30:00,16.92,16.98,16.92,16.95,139200.0,8.9062,8.9378,8.9062,8.922,139200.0
2004-06-29 15:00:00,16.95,17.01,16.94,17.01,146600.0,8.922,8.9536,8.9167,8.9536,146600.0
2004-06-29 15:30:00,17.01,17.04,17.0,17.02,172800.0,8.9536,8.9694,8.9483,8.9588,172800.0
2004-06-30 09:30:00,17.0,17.14,16.99,17.13,95000.0,8.9483,9.022,8.943,9.0167,95000.0
2004-06-30 10:00:00,17.13,17.15,17.1,17.14,56400.0,9.0167,9.0273,9.001,9.022,56400.0
2004-06-30 10:30:00,17.15,17.18,17.13,17.17,68400.0,9.0273,9.0431,9.0167,9.0378,68400.0
2004-06-30 11:00:00,17.17,17.17,17.14,17.15,49400.0,9.0378,9.0378,9.022,9.0273,49400.0
2004-06-30 11:30:00,17.14,17.14,16.94,17.0,162000.0,9.022,9.022,8.9167,8.9483,162000.0
2004-06-30 12:00:00,17.0,17.04,16.99,17.02,65600.0,8.9483,8.9694,8.943,8.9588,65600.0
2004-06-30 12:30:00,17.02,17.05,17.02,17.04,50600.0,8.9588,8.9746,8.9588,8.9694,50600.0
2004-06-30 13:00:00,17.04,17.13,17.04,17.1,73800.0,8.9694,9.0167,8.9694,9.001,73800.0
2004-06-30 13:30:00,17.1,17.1,17.07,17.08,55200.0,9.001,9.001,8.9852,8.9904,55200.0
2004-06-30 14:00:00,17.08,17.21,17.08,17.19,69200.0,8.9904,9.0589,8.9904,9.0483,69200.0
2004-06-30 14:30:00,17.21,17.22,17.14,17.14,134400.0,9.0589,9.0641,9.022,9.022,134400.0
2004-06-30 15:00:00,17.15,17.19,17.11,17.18,117000.0,9.0273,9.0483,9.0062,9.0431,117000.0
2004-06-30 15:30:00,17.18,17.22,17.17,17.21,226800.0,9.0431,9.0641,9.0378,9.0589,226800.0
2004-07-01 09:30:00,17.18,17.25,17.11,17.14,88800.0,9.0431,9.0799,9.0062,9.022,88800.0
2004-07-01 10:00:00,17.15,17.21,17.13,17.14,142800.0,9.0273,9.0589,9.0167,9.022,142800.0
2004-07-01 10:30:00,17.14,17.18,17.13,17.14,86800.0,9.022,9.0431,9.0167,9.022,86800.0
2004-07-01 11:00:00,17.14,17.14,16.99,17.0,198400.0,9.022,9.022,8.943,8.9483,198400.0
2004-07-01 11:30:00,17.0,17.05,17.0,17.04,140800.0,8.9483,8.9746,8.9483,8.9694,140800.0
2004-07-01 12:00:00,17.03,17.04,16.99,17.03,156400.0,8.9641,8.9694,8.943,8.9641,156400.0
2004-07-01 12:30:00,17.03,17.07,17.01,17.05,36200.0,8.9641,8.9852,8.9536,8.9746,36200.0
2004-07-01 13:00:00,17.04,17.08,17.03,17.05,75200.0,8.9694,8.9904,8.9641,8.9746,75200.0
2004-07-01 13:30:00,17.05,17.1,17.05,17.09,71400.0,8.9746,9.001,8.9746,8.9957,71400.0
2004-07-01 14:00:00,17.09,17.13,17.07,17.13,78800.0,8.9957,9.0167,8.9852,9.0167,78800.0
2004-07-01 14:30:00,17.13,17.15,17.1,17.11,82800.0,9.0167,9.0273,9.001,9.0062,82800.0
2004-07-01 15:00:00,17.11,17.15,17.09,17.13,55000.0,9.0062,9.0273,8.9957,9.0167,55000.0
2004-07-01 15:30:00,17.13,17.17,17.1,17.1,120400.0,9.0167,9.0378,9.001,9.001,120400.0
2004-07-02 09:30:00,17.08,17.32,17.08,17.25,135000.0,8.9904,9.1168,8.9904,9.0799,135000.0
2004-07-02 10:00:00,17.25,17.34,17.23,17.34,88800.0,9.0799,9.1273,9.0694,9.1273,88800.0
2004-07-02 10:30:00,17.34,17.36,17.31,17.35,48200.0,9.1273,9.1378,9.1115,9.1325,48200.0
2004-07-02 11:00:00,17.35,17.38,17.34,17.37,59000.0,9.1325,9.1483,9.1273,9.1431,59000.0
2004-07-02 11:30:00,17.38,17.38,17.33,17.36,58800.0,9.1483,9.1483,9.122,9.1378,58800.0
2004-07-02 12:00:00,17.35,17.35,17.3,17.31,48400.0,9.1325,9.1325,9.1062,9.1115,48400.0
2004-07-02 12:30:00,17.3,17.34,17.3,17.34,25400.0,9.1062,9.1273,9.1062,9.1273,25400.0
2004-07-02 13:00:00,17.34,17.37,17.32,17.37,44400.0,9.1273,9.1431,9.1168,9.1431,44400.0
2004-07-02 13:30:00,17.37,17.38,17.35,17.36,47400.0,9.1431,9.1483,9.1325,9.1378,47400.0
2004-07-02 14:00:00,17.38,17.38,17.31,17.33,42200.0,9.1483,9.1483,9.1115,9.122,42200.0
2004-07-02 14:30:00,17.32,17.33,17.28,17.28,28800.0,9.1168,9.122,9.0957,9.0957,28800.0
2004-07-02 15:00:00,17.29,17.31,17.28,17.28,100600.0,9.101,9.1115,9.0957,9.0957,100600.0
2004-07-02 15:30:00,17.28,17.3,17.27,17.3,77600.0,9.0957,9.1062,9.0904,9.1062,77600.0
2004-07-06 09:30:00,17.25,17.33,17.25,17.3,126800.0,9.0799,9.122,9.0799,9.1062,126800.0
2004-07-06 10:00:00,17.3,17.34,17.25,17.34,64000.0,9.1062,9.1273,9.0799,9.1273,64000.0
2004-07-06 10:30:00,17.34,17.36,17.33,17.33,45200.0,9.1273,9.1378,9.122,9.122,45200.0
2004-07-06 11:00:00,17.33,17.34,17.25,17.27,73800.0,9.122,9.1273,9.0799,9.0904,73800.0
2004-07-06 11:30:00,17.28,17.28,17.24,17.25,63600.0,9.0957,9.0957,9.0746,9.0799,63600.0
2004-07-06 12:00:00,17.25,17.28,17.22,17.25,32200.0,9.0799,9.0957,9.0641,9.0799,32200.0
2004-07-06 12:30:00,17.25,17.25,17.2,17.21,36200.0,9.0799,9.0799,9.0536,9.0589,36200.0
2004-07-06 13:00:00,17.21,17.23,17.2,17.22,33600.0,9.0589,9.0694,9.0536,9.0641,33600.0
2004-07-06 13:30:00,17.22,17.24,17.18,17.19,34600.0,9.0641,9.0746,9.0431,9.0483,34600.0
2004-07-06 14:00:00,17.18,17.23,17.18,17.2,52600.0,9.0431,9.0694,9.0431,9.0536,52600.0
2004-07-06 14:30:00,17.19,17.24,17.19,17.23,46400.0,9.0483,9.0746,9.0483,9.0694,46400.0
2004-07-06 15:00:00,17.24,17.33,17.24,17.33,128600.0,9.0746,9.122,9.0746,9.122,128600.0
2004-07-06 15:30:00,17.33,17.36,17.33,17.35,250800.0,9.122,9.1378,9.122,9.1325,250800.0
2004-07-07 09:30:00,17.28,17.34,17.28,17.34,204400.0,9.0957,9.1273,9.0957,9.1273,204400.0
2004-07-07 10:00:00,17.34,17.36,17.33,17.34,277200.0,9.1273,9.1378,9.122,9.1273,277200.0
2004-07-07 10:30:00,17.34,17.38,17.34,17.38,74000.0,9.1273,9.1483,9.1273,9.1483,74000.0
2004-07-07 11:00:00,17.4,17.43,17.39,17.43,89600.0,9.1589,9.1747,9.1536,9.1747,89600.0
2004-07-07 11:30:00,17.43,17.45,17.38,17.38,182800.0,9.1747,9.1852,9.1483,9.1483,182800.0
2004-07-07 12:00:00,17.39,17.41,17.33,17.35,374600.0,9.1536,9.1641,9.122,9.1325,374600.0
2004-07-07 12:30:00,17.35,17.35,17.3,17.34,80200.0,9.1325,9.1325,9.1062,9.1273,80200.0
2004-07-07 13:00:00,17.34,17.38,17.34,17.38,74800.0,9.1273,9.1483,9.1273,9.1483,74800.0
2004-07-07 13:30:00,17.38,17.38,17.36,17.36,40800.0,9.1483,9.1483,9.1378,9.1378,40800.0
2004-07-07 14:00:00,17.36,17.38,17.36,17.38,51600.0,9.1378,9.1483,9.1378,9.1483,51600.0
2004-07-07 14:30:00,17.38,17.4,17.36,17.39,154800.0,9.1483,9.1589,9.1378,9.1536,154800.0
2004-07-07 15:00:00,17.39,17.42,17.36,17.36,86000.0,9.1536,9.1694,9.1378,9.1378,86000.0
2004-07-07 15:30:00,17.36,17.4,17.36,17.39,114600.0,9.1378,9.1589,9.1378,9.1536,114600.0
2004-07-08 09:30:00,17.33,17.42,17.28,17.31,140000.0,9.122,9.1694,9.0957,9.1115,140000.0
2004-07-08 10:00:00,17.3,17.35,17.26,17.34,96000.0,9.1062,9.1325,9.0852,9.1273,96000.0
2004-07-08 10:30:00,17.34,17.34,17.26,17.27,90200.0,9.1273,9.1273,9.0852,9.0904,90200.0
2004-07-08 11:00:00,17.27,17.32,17.25,17.3,65200.0,9.0904,9.1168,9.0799,9.1062,65200.0
2004-07-08 11:30:00,17.31,17.31,17.27,17.3,38800.0,9.1115,9.1115,9.0904,9.1062,38800.0
2004-07-08 12:00:00,17.3,17.33,17.28,17.33,52000.0,9.1062,9.122,9.0957,9.122,52000.0
2004-07-08 12:30:00,17.33,17.35,17.3,17.32,44000.0,9.122,9.1325,9.1062,9.1168,44000.0
2004-07-08 13:00:00,17.32,17.32,17.3,17.31,58600.0,9.1168,9.1168,9.1062,9.1115,58600.0
2004-07-08 13:30:00,17.31,17.33,17.3,17.31,132400.0,9.1115,9.122,9.1062,9.1115,132400.0
2004-07-08 14:00:00,17.31,17.31,17.25,17.28,118200.0,9.1115,9.1115,9.0799,9.0957,118200.0
2004-07-08 14:30:00,17.29,17.33,17.28,17.33,128400.0,9.101,9.122,9.0957,9.122,128400.0
2004-07-08 15:00:00,17.33,17.38,17.3,17.36,134200.0,9.122,9.1483,9.1062,9.1378,134200.0
2004-07-08 15:30:00,17.33,17.38,17.28,17.28,130800.0,9.122,9.1483,9.0957,9.0957,130800.0
2004-07-09 09:30:00,17.35,17.36,17.25,17.29,69200.0,9.1325,9.1378,9.0799,9.101,69200.0
2004-07-09 10:00:00,17.29,17.33,17.23,17.25,56200.0,9.101,9.122,9.0694,9.0799,56200.0
2004-07-09 10:30:00,17.25,17.26,17.21,17.23,61200.0,9.0799,9.0852,9.0589,9.0694,61200.0
2004-07-09 11:00:00,17.21,17.24,17.21,17.23,52000.0,9.0589,9.0746,9.0589,9.0694,52000.0
2004-07-09 11:30:00,17.23,17.23,17.16,17.2,61000.0,9.0694,9.0694,9.0325,9.0536,61000.0
2004-07-09 12:00:00,17.2,17.28,17.18,17.27,110800.0,9.0536,9.0957,9.0431,9.0904,110800.0
2004-07-09 12:30:00,17.27,17.28,17.24,17.27,66200.0,9.0904,9.0957,9.0746,9.0904,66200.0
2004-07-09 13:00:00,17.27,17.31,17.25,17.29,67600.0,9.0904,9.1115,9.0799,9.101,67600.0
2004-07-09 13:30:00,17.3,17.31,17.27,17.31,54800.0,9.1062,9.1115,9.0904,9.1115,54800.0
2004-07-09 14:00:00,17.31,17.33,17.28,17.29,83200.0,9.1115,9.122,9.0957,9.101,83200.0
2004-07-09 14:30:00,17.29,17.29,17.25,17.26,60600.0,9.101,9.101,9.0799,9.0852,60600.0
2004-07-09 15:00:00,17.26,17.26,17.21,17.23,172000.0,9.0852,9.0852,9.0589,9.0694,172000.0
2004-07-09 15:30:00,17.22,17.25,17.22,17.25,180800.0,9.0641,9.0799,9.0641,9.0799,180800.0
2004-07-13 09:30:00,17.22,17.25,17.18,17.18,199200.0,9.0641,9.0799,9.0431,9.0431,199200.0
2004-07-13 10:00:00,17.19,17.2,17.17,17.2,97600.0,9.0483,9.0536,9.0378,9.0536,97600.0
2004-07-13 10:30:00,17.2,17.2,17.16,17.17,113600.0,9.0536,9.0536,9.0325,9.0378,113600.0
2004-07-13 11:00:00,17.17,17.2,17.17,17.18,81800.0,9.0378,9.0536,9.0378,9.0431,81800.0
2004-07-13 11:30:00,17.19,17.19,17.16,17.18,64400.0,9.0483,9.0483,9.0325,9.0431,64400.0
2004-07-13 12:00:00,17.18,17.18,17.16,17.17,58400.0,9.0431,9.0431,9.0325,9.0378,58400.0
2004-07-13 12:30:00,17.17,17.18,17.16,17.17,61400.0,9.0378,9.0431,9.0325,9.0378,61400.0
2004-07-13 13:00:00,17.17,17.18,17.15,17.16,57200.0,9.0378,9.0431,9.0273,9.0325,57200.0
2004-07-13 13:30:00,17.16,17.19,17.15,17.17,61400.0,9.0325,9.0483,9.0273,9.0378,61400.0
2004-07-13 14:00:00,17.17,17.18,17.15,17.16,60000.0,9.0378,9.0431,9.0273,9.0325,60000.0
2004-07-13 14:30:00,17.16,17.18,17.14,17.14,90600.0,9.0325,9.0431,9.022,9.022,90600.0
2004-07-13 15:00:00,17.14,17.17,17.14,17.14,73200.0,9.022,9.0378,9.022,9.022,73200.0
2004-07-13 15:30:00,17.14,17.18,17.13,17.14,196600.0,9.022,9.0431,9.0167,9.022,196600.0
2004-07-14 09:30:00,17.14,17.22,17.08,17.18,131200.0,9.022,9.0641,8.9904,9.0431,131200.0
2004-07-14 10:00:00,17.18,17.2,17.12,17.18,168800.0,9.0431,9.0536,9.0115,9.0431,168800.0
2004-07-14 10:30:00,17.18,17.21,17.17,17.18,192800.0,9.0431,9.0589,9.0378,9.0431,192800.0
2004-07-14 11:00:00,17.18,17.21,17.17,17.2,118400.0,9.0431,9.0589,9.0378,9.0536,118400.0
2004-07-14 11:30:00,17.19,17.25,17.19,17.23,208600.0,9.0483,9.0799,9.0483,9.0694,208600.0
2004-07-14 12:00:00,17.22,17.3,17.21,17.29,77600.0,9.0641,9.1062,9.0589,9.101,77600.0
2004-07-14 12:30:00,17.29,17.34,17.29,17.31,55600.0,9.101,9.1273,9.101,9.1115,55600.0
2004-07-14 13:00:00,17.31,17.33,17.28,17.31,97000.0,9.1115,9.122,9.0957,9.1115,97000.0
2004-07-14 13:30:00,17.3,17.33,17.29,17.31,113400.0,9.1062,9.122,9.101,9.1115,113400.0
2004-07-14 14:00:00,17.31,17.31,17.22,17.23,206800.0,9.1115,9.1115,9.0641,9.0694,206800.0
2004-07-14 14:30:00,17.23,17.23,17.16,17.17,236400.0,9.0694,9.0694,9.0325,9.0378,236400.0
2004-07-14 15:00:00,17.17,17.17,17.08,17.08,241200.0,9.0378,9.0378,8.9904,8.9904,241200.0
2004-07-14 15:30:00,17.08,17.13,17.08,17.12,566800.0,8.9904,9.0167,8.9904,9.0115,566800.0
2004-07-15 09:30:00,17.18,17.25,17.16,17.25,230600.0,9.0431,9.0799,9.0325,9.0799,230600.0
2004-07-15 10:00:00,17.25,17.3,17.25,17.3,179800.0,9.0799,9.1062,9.0799,9.1062,179800.0
2004-07-15 10:30:00,17.3,17.31,17.27,17.28,201000.0,9.1062,9.1115,9.0904,9.0957,201000.0
2004-07-15 11:00:00,17.27,17.31,17.26,17.31,217000.0,9.0904,9.1115,9.0852,9.1115,217000.0
2004-07-15 11:30:00,17.31,17.36,17.31,17.36,71600.0,9.1115,9.1378,9.1115,9.1378,71600.0
2004-07-15 12:00:00,17.36,17.42,17.36,17.39,113200.0,9.1378,9.1694,9.1378,9.1536,113200.0
2004-07-15 12:30:00,17.39,17.43,17.39,17.42,68800.0,9.1536,9.1747,9.1536,9.1694,68800.0
2004-07-15 13:00:00,17.41,17.43,17.4,17.43,141000.0,9.1641,9.1747,9.1589,9.1747,141000.0
2004-07-15 13:30:00,17.43,17.43,17.38,17.41,223800.0,9.1747,9.1747,9.1483,9.1641,223800.0
2004-07-15 14:00:00,17.42,17.42,17.39,17.4,186200.0,9.1694,9.1694,9.1536,9.1589,186200.0
2004-07-15 14:30:00,17.41,17.43,17.4,17.42,63200.0,9.1641,9.1747,9.1589,9.1694,63200.0
2004-07-15 15:00:00,17.42,17.44,17.4,17.42,112800.0,9.1694,9.1799,9.1589,9.1694,112800.0
2004-07-15 15:30:00,17.42,17.43,17.4,17.41,164800.0,9.1694,9.1747,9.1589,9.1641,164800.0
2004-07-16 09:30:00,17.49,17.5,17.43,17.49,335800.0,9.2062,9.2115,9.1747,9.2062,335800.0
2004-07-16 10:00:00,17.48,17.54,17.48,17.5,153200.0,9.201,9.2326,9.201,9.2115,153200.0
2004-07-16 10:30:00,17.5,17.55,17.47,17.52,168600.0,9.2115,9.2378,9.1957,9.222,168600.0
2004-07-16 11:00:00,17.53,17.58,17.51,17.56,139000.0,9.2273,9.2536,9.2168,9.2431,139000.0
2004-07-16 11:30:00,17.56,17.61,17.56,17.6,103800.0,9.2431,9.2694,9.2431,9.2641,103800.0
2004-07-16 12:00:00,17.6,17.62,17.57,17.6,164000.0,9.2641,9.2747,9.2483,9.2641,164000.0
2004-07-16 12:30:00,17.61,17.63,17.58,17.61,67800.0,9.2694,9.2799,9.2536,9.2694,67800.0
2004-07-16 13:00:00,17.61,17.65,17.28,17.65,62800.0,9.2694,9.2905,9.0957,9.2905,62800.0
2004-07-16 13:30:00,17.65,17.7,17.63,17.65,105400.0,9.2905,9.3168,9.2799,9.2905,105400.0
2004-07-16 14:00:00,17.65,17.66,17.6,17.6,80600.0,9.2905,9.2957,9.2641,9.2641,80600.0
2004-07-16 14:30:00,17.61,17.68,17.61,17.63,1814800.0,9.2694,9.3062,9.2694,9.2799,1814800.0
2004-07-16 15:00:00,17.63,17.66,17.63,17.65,97800.0,9.2799,9.2957,9.2799,9.2905,97800.0
2004-07-16 15:30:00,17.64,17.73,17.63,17.73,1083600.0,9.2852,9.3326,9.2799,9.3326,1083600.0
2004-07-19 09:30:00,17.68,17.73,17.6,17.69,278600.0,9.3062,9.3326,9.2641,9.3115,278600.0
2004-07-19 10:00:00,17.69,17.84,17.69,17.84,217000.0,9.3115,9.3905,9.3115,9.3905,217000.0
2004-07-19 10:30:00,17.84,17.86,17.81,17.86,143000.0,9.3905,9.401,9.3747,9.401,143000.0
2004-07-19 11:00:00,17.86,17.87,17.83,17.83,69600.0,9.401,9.4063,9.3852,9.3852,69600.0
2004-07-19 11:30:00,17.83,17.86,17.82,17.84,171800.0,9.3852,9.401,9.3799,9.3905,171800.0
2004-07-19 12:00:00,17.84,17.89,17.84,17.86,172800.0,9.3905,9.4168,9.3905,9.401,172800.0
2004-07-19 12:30:00,17.86,17.88,17.83,17.86,67800.0,9.401,9.4115,9.3852,9.401,67800.0
2004-07-19 13:00:00,17.86,17.87,17.85,17.85,74600.0,9.401,9.4063,9.3957,9.3957,74600.0
2004-07-19 13:30:00,17.85,17.88,17.84,17.88,77400.0,9.3957,9.4115,9.3905,9.4115,77400.0
2004-07-19 14:00:00,17.87,17.97,17.87,17.95,273800.0,9.4063,9.4589,9.4063,9.4484,273800.0
2004-07-19 14:30:00,17.95,18.0,17.93,17.97,238200.0,9.4484,9.4747,9.4378,9.4589,238200.0
2004-07-19 15:00:00,17.97,17.99,17.95,17.96,256200.0,9.4589,9.4694,9.4484,9.4536,256200.0
2004-07-19 15:30:00,17.96,17.98,17.91,17.97,487600.0,9.4536,9.4642,9.4273,9.4589,487600.0
2004-07-20 09:30:00,17.98,18.0,17.93,17.98,290600.0,9.4642,9.4747,9.4378,9.4642,290600.0
2004-07-20 10:00:00,17.98,18.05,17.95,18.02,295200.0,9.4642,9.501,9.4484,9.4852,295200.0
2004-07-20 10:30:00,18.02,18.09,17.98,18.09,152000.0,9.4852,9.5221,9.4642,9.5221,152000.0
2004-07-20 11:00:00,18.09,18.13,18.05,18.06,254200.0,9.5221,9.5431,9.501,9.5063,254200.0
2004-07-20 11:30:00,18.05,18.07,18.0,18.0,236400.0,9.501,9.5115,9.4747,9.4747,236400.0
2004-07-20 12:00:00,18.02,18.05,18.0,18.0,76800.0,9.4852,9.501,9.4747,9.4747,76800.0
2004-07-20 12:30:00,18.0,18.03,17.99,18.02,91600.0,9.4747,9.4905,9.4694,9.4852,91600.0
2004-07-20 13:00:00,18.01,18.02,17.99,18.02,72800.0,9.4799,9.4852,9.4694,9.4852,72800.0
2004-07-20 13:30:00,18.02,18.02,17.99,18.0,117800.0,9.4852,9.4852,9.4694,9.4747,117800.0
2004-07-20 14:00:00,18.0,18.08,18.0,18.08,231000.0,9.4747,9.5168,9.4747,9.5168,231000.0
2004-07-20 14:30:00,18.08,18.1,17.98,18.0,184600.0,9.5168,9.5273,9.4642,9.4747,184600.0
2004-07-20 15:00:00,18.0,18.06,18.0,18.04,173000.0,9.4747,9.5063,9.4747,9.4957,173000.0
2004-07-20 15:30:00,18.04,18.07,18.01,18.06,270200.0,9.4957,9.5115,9.4799,9.5063,270200.0
2004-07-21 09:30:00,18.2,18.2,18.05,18.09,235600.0,9.58,9.58,9.501,9.5221,235600.0
2004-07-21 10:00:00,18.09,18.13,18.08,18.09,191000.0,9.5221,9.5431,9.5168,9.5221,191000.0
2004-07-21 10:30:00,18.09,18.1,18.06,18.07,210800.0,9.5221,9.5273,9.5063,9.5115,210800.0
2004-07-21 11:00:00,18.07,18.07,17.93,17.96,107800.0,9.5115,9.5115,9.4378,9.4536,107800.0
2004-07-21 11:30:00,17.96,17.96,17.88,17.88,94800.0,9.4536,9.4536,9.4115,9.4115,94800.0
2004-07-21 12:00:00,17.88,17.93,17.88,17.93,344200.0,9.4115,9.4378,9.4115,9.4378,344200.0
2004-07-21 12:30:00,17.93,17.94,17.9,17.91,64400.0,9.4378,9.4431,9.422,9.4273,64400.0
2004-07-21 13:00:00,17.92,17.95,17.9,17.93,55000.0,9.4326,9.4484,9.422,9.4378,55000.0
2004-07-21 13:30:00,17.93,17.97,17.89,17.9,78000.0,9.4378,9.4589,9.4168,9.422,78000.0
2004-07-21 14:00:00,17.9,17.9,17.84,17.86,63400.0,9.422,9.422,9.3905,9.401,63400.0
2004-07-21 14:30:00,17.84,17.85,17.8,17.8,92800.0,9.3905,9.3957,9.3694,9.3694,92800.0
2004-07-21 15:00:00,17.8,17.81,17.73,17.77,192200.0,9.3694,9.3747,9.3326,9.3536,192200.0
2004-07-21 15:30:00,17.77,17.78,17.71,17.74,243200.0,9.3536,9.3589,9.322,9.3378,243200.0
2004-07-22 09:30:00,17.7,17.8,17.65,17.74,134400.0,9.3168,9.3694,9.2905,9.3378,134400.0
2004-07-22 10:00:00,17.74,17.75,17.68,17.72,114000.0,9.3378,9.3431,9.3062,9.3273,114000.0
2004-07-22 10:30:00,17.72,17.72,17.65,17.68,123600.0,9.3273,9.3273,9.2905,9.3062,123600.0
2004-07-22 11:00:00,17.68,17.68,17.63,17.66,109800.0,9.3062,9.3062,9.2799,9.2957,109800.0
2004-07-22 11:30:00,17.65,17.66,17.59,17.63,98600.0,9.2905,9.2957,9.2589,9.2799,98600.0
2004-07-22 12:00:00,17.63,17.68,17.62,17.65,157200.0,9.2799,9.3062,9.2747,9.2905,157200.0
2004-07-22 12:30:00,17.64,17.68,17.63,17.68,60800.0,9.2852,9.3062,9.2799,9.3062,60800.0
2004-07-22 13:00:00,17.68,17.69,17.63,17.64,74600.0,9.3062,9.3115,9.2799,9.2852,74600.0
2004-07-22 13:30:00,17.64,17.68,17.64,17.68,90600.0,9.2852,9.3062,9.2852,9.3062,90600.0
2004-07-22 14:00:00,17.68,17.75,17.66,17.75,118800.0,9.3062,9.3431,9.2957,9.3431,118800.0
2004-07-22 14:30:00,17.75,17.8,17.73,17.74,144800.0,9.3431,9.3694,9.3326,9.3378,144800.0
2004-07-22 15:00:00,17.75,17.8,17.74,17.8,155400.0,9.3431,9.3694,9.3378,9.3694,155400.0
2004-07-22 15:30:00,17.8,17.81,17.73,17.73,159400.0,9.3694,9.3747,9.3326,9.3326,159400.0
2004-07-23 09:30:00,17.7,17.75,17.65,17.65,91600.0,9.3168,9.3431,9.2905,9.2905,91600.0
2004-07-23 10:00:00,17.65,17.65,17.49,17.49,106800.0,9.2905,9.2905,9.2062,9.2062,106800.0
2004-07-23 10:30:00,17.48,17.56,17.47,17.55,121600.0,9.201,9.2431,9.1957,9.2378,121600.0
2004-07-23 11:00:00,17.55,17.64,17.53,17.63,115000.0,9.2378,9.2852,9.2273,9.2799,115000.0
2004-07-23 11:30:00,17.64,17.64,17.59,17.63,92000.0,9.2852,9.2852,9.2589,9.2799,92000.0
2004-07-23 12:00:00,17.63,17.68,17.61,17.61,114800.0,9.2799,9.3062,9.2694,9.2694,114800.0
2004-07-23 12:30:00,17.61,17.64,17.59,17.64,73600.0,9.2694,9.2852,9.2589,9.2852,73600.0
2004-07-23 13:00:00,17.63,17.63,17.58,17.59,53000.0,9.2799,9.2799,9.2536,9.2589,53000.0
2004-07-23 13:30:00,17.58,17.59,17.54,17.54,76000.0,9.2536,9.2589,9.2326,9.2326,76000.0
2004-07-23 14:00:00,17.54,17.54,17.45,17.47,130600.0,9.2326,9.2326,9.1852,9.1957,130600.0
2004-07-23 14:30:00,17.47,17.47,17.42,17.42,119600.0,9.1957,9.1957,9.1694,9.1694,119600.0
2004-07-23 15:00:00,17.42,17.49,17.38,17.49,180000.0,9.1694,9.2062,9.1483,9.2062,180000.0
2004-07-23 15:30:00,17.49,17.5,17.4,17.41,171200.0,9.2062,9.2115,9.1589,9.1641,171200.0
2004-07-26 09:30:00,17.45,17.5,17.45,17.45,58000.0,9.1852,9.2115,9.1852,9.1852,58000.0
2004-07-26 10:00:00,17.46,17.5,17.43,17.47,41200.0,9.1904,9.2115,9.1747,9.1957,41200.0
2004-07-26 10:30:00,17.46,17.49,17.43,17.43,48600.0,9.1904,9.2062,9.1747,9.1747,48600.0
2004-07-26 11:00:00,17.43,17.49,17.4,17.43,56800.0,9.1747,9.2062,9.1589,9.1747,56800.0
2004-07-26 11:30:00,17.43,17.49,17.43,17.44,65200.0,9.1747,9.2062,9.1747,9.1799,65200.0
2004-07-26 12:00:00,17.44,17.47,17.42,17.43,38200.0,9.1799,9.1957,9.1694,9.1747,38200.0
2004-07-26 12:30:00,17.43,17.47,17.41,17.43,74200.0,9.1747,9.1957,9.1641,9.1747,74200.0
2004-07-26 13:00:00,17.43,17.49,17.43,17.48,90600.0,9.1747,9.2062,9.1747,9.201,90600.0
2004-07-26 13:30:00,17.48,17.5,17.42,17.43,42400.0,9.201,9.2115,9.1694,9.1747,42400.0
2004-07-26 14:00:00,17.45,17.55,17.45,17.54,102600.0,9.1852,9.2378,9.1852,9.2326,102600.0
2004-07-26 14:30:00,17.55,17.55,17.45,17.47,80600.0,9.2378,9.2378,9.1852,9.1957,80600.0
2004-07-26 15:00:00,17.47,17.5,17.43,17.45,124600.0,9.1957,9.2115,9.1747,9.1852,124600.0
2004-07-26 15:30:00,17.45,17.49,17.45,17.48,510000.0,9.1852,9.2062,9.1852,9.201,510000.0
2004-07-27 09:30:00,17.55,17.6,17.47,17.49,184600.0,9.2378,9.2641,9.1957,9.2062,184600.0
2004-07-27 10:00:00,17.49,17.5,17.45,17.46,208800.0,9.2062,9.2115,9.1852,9.1904,208800.0
2004-07-27 10:30:00,17.46,17.49,17.46,17.48,65000.0,9.1904,9.2062,9.1904,9.201,65000.0
2004-07-27 11:00:00,17.48,17.48,17.45,17.46,59200.0,9.201,9.201,9.1852,9.1904,59200.0
2004-07-27 11:30:00,17.46,17.48,17.42,17.43,173800.0,9.1904,9.201,9.1694,9.1747,173800.0
2004-07-27 12:00:00,17.44,17.47,17.42,17.45,272800.0,9.1799,9.1957,9.1694,9.1852,272800.0
2004-07-27 12:30:00,17.45,17.45,17.41,17.42,116400.0,9.1852,9.1852,9.1641,9.1694,116400.0
2004-07-27 13:00:00,17.42,17.43,17.38,17.38,98600.0,9.1694,9.1747,9.1483,9.1483,98600.0
2004-07-27 13:30:00,17.38,17.39,17.38,17.38,67200.0,9.1483,9.1536,9.1483,9.1483,67200.0
2004-07-27 14:00:00,17.38,17.44,17.38,17.42,64000.0,9.1483,9.1799,9.1483,9.1694,64000.0
2004-07-27 14:30:00,17.42,17.43,17.38,17.4,225600.0,9.1694,9.1747,9.1483,9.1589,225600.0
2004-07-27 15:00:00,17.4,17.4,17.38,17.39,139200.0,9.1589,9.1589,9.1483,9.1536,139200.0
2004-07-27 15:30:00,17.39,17.41,17.38,17.4,341600.0,9.1536,9.1641,9.1483,9.1589,341600.0
2004-07-28 09:30:00,17.48,17.55,17.43,17.46,81600.0,9.201,9.2378,9.1747,9.1904,81600.0
2004-07-28 10:00:00,17.46,17.46,17.34,17.35,70600.0,9.1904,9.1904,9.1273,9.1325,70600.0
2004-07-28 10:30:00,17.36,17.43,17.35,17.42,65400.0,9.1378,9.1747,9.1325,9.1694,65400.0
2004-07-28 11:00:00,17.4,17.45,17.35,17.43,63200.0,9.1589,9.1852,9.1325,9.1747,63200.0
2004-07-28 11:30:00,17.43,17.44,17.39,17.44,41600.0,9.1747,9.1799,9.1536,9.1799,41600.0
2004-07-28 12:00:00,17.43,17.44,17.39,17.39,56200.0,9.1747,9.1799,9.1536,9.1536,56200.0
2004-07-28 12:30:00,17.4,17.42,17.37,17.38,49600.0,9.1589,9.1694,9.1431,9.1483,49600.0
2004-07-28 13:00:00,17.37,17.39,17.35,17.38,50400.0,9.1431,9.1536,9.1325,9.1483,50400.0
2004-07-28 13:30:00,17.37,17.55,17.35,17.36,166400.0,9.1431,9.2378,9.1325,9.1378,166400.0
2004-07-28 14:00:00,17.36,17.43,17.35,17.43,53400.0,9.1378,9.1747,9.1325,9.1747,53400.0
2004-07-28 14:30:00,17.43,17.53,17.43,17.53,152600.0,9.1747,9.2273,9.1747,9.2273,152600.0
2004-07-28 15:00:00,17.52,17.56,17.47,17.53,94000.0,9.222,9.2431,9.1957,9.2273,94000.0
2004-07-28 15:30:00,17.53,17.62,17.52,17.61,171400.0,9.2273,9.2747,9.222,9.2694,171400.0
2004-07-29 09:30:00,17.65,17.72,17.61,17.69,105000.0,9.2905,9.3273,9.2694,9.3115,105000.0
2004-07-29 10:00:00,17.68,17.73,17.66,17.73,75200.0,9.3062,9.3326,9.2957,9.3326,75200.0
2004-07-29 10:30:00,17.73,17.82,17.73,17.78,130200.0,9.3326,9.3799,9.3326,9.3589,130200.0
2004-07-29 11:00:00,17.78,17.8,17.73,17.73,41200.0,9.3589,9.3694,9.3326,9.3326,41200.0
2004-07-29 11:30:00,17.73,17.78,17.72,17.78,40400.0,9.3326,9.3589,9.3273,9.3589,40400.0
2004-07-29 12:00:00,17.78,17.78,17.75,17.77,39600.0,9.3589,9.3589,9.3431,9.3536,39600.0
2004-07-29 12:30:00,17.77,17.82,17.74,17.75,33600.0,9.3536,9.3799,9.3378,9.3431,33600.0
2004-07-29 13:00:00,17.74,17.76,17.73,17.75,43800.0,9.3378,9.3484,9.3326,9.3431,43800.0
2004-07-29 13:30:00,17.75,17.76,17.75,17.75,44000.0,9.3431,9.3484,9.3431,9.3431,44000.0
2004-07-29 14:00:00,17.75,17.75,17.71,17.73,97600.0,9.3431,9.3431,9.322,9.3326,97600.0
2004-07-29 14:30:00,17.71,17.76,17.71,17.75,97600.0,9.322,9.3484,9.322,9.3431,97600.0
2004-07-29 15:00:00,17.75,17.8,17.74,17.74,106600.0,9.3431,9.3694,9.3378,9.3378,106600.0
2004-07-29 15:30:00,17.74,17.8,17.74,17.78,148000.0,9.3378,9.3694,9.3378,9.3589,148000.0
2004-07-30 09:30:00,17.75,17.8,17.7,17.78,69600.0,9.3431,9.3694,9.3168,9.3589,69600.0
2004-07-30 10:00:00,17.79,17.82,17.72,17.74,60400.0,9.3641,9.3799,9.3273,9.3378,60400.0
2004-07-30 10:30:00,17.73,17.8,17.73,17.78,30600.0,9.3326,9.3694,9.3326,9.3589,30600.0
2004-07-30 11:00:00,17.77,17.82,17.77,17.79,33400.0,9.3536,9.3799,9.3536,9.3641,33400.0
2004-07-30 11:30:00,17.79,17.79,17.74,17.74,35000.0,9.3641,9.3641,9.3378,9.3378,35000.0
2004-07-30 12:00:00,17.74,17.75,17.72,17.75,71600.0,9.3378,9.3431,9.3273,9.3431,71600.0
2004-07-30 12:30:00,17.74,17.78,17.74,17.78,127000.0,9.3378,9.3589,9.3378,9.3589,127000.0
2004-07-30 13:00:00,17.78,17.79,17.75,17.77,28400.0,9.3589,9.3641,9.3431,9.3536,28400.0
2004-07-30 13:30:00,17.77,17.79,17.72,17.78,45600.0,9.3536,9.3641,9.3273,9.3589,45600.0
2004-07-30 14:00:00,17.79,17.81,17.77,17.8,55400.0,9.3641,9.3747,9.3536,9.3694,55400.0
2004-07-30 14:30:00,17.8,17.8,17.75,17.78,40600.0,9.3694,9.3694,9.3431,9.3589,40600.0
2004-07-30 15:00:00,17.77,17.81,17.77,17.81,135800.0,9.3536,9.3747,9.3536,9.3747,135800.0
2004-07-30 15:30:00,17.81,17.88,17.78,17.88,226800.0,9.3747,9.4115,9.3589,9.4115,226800.0
2004-08-02 09:30:00,17.88,17.92,17.81,17.81,174000.0,9.4115,9.4326,9.3747,9.3747,174000.0
2004-08-02 10:00:00,17.81,17.86,17.78,17.84,55600.0,9.3747,9.401,9.3589,9.3905,55600.0
2004-08-02 10:30:00,17.84,17.86,17.8,17.81,50600.0,9.3905,9.401,9.3694,9.3747,50600.0
2004-08-02 11:00:00,17.81,17.84,17.75,17.79,160000.0,9.3747,9.3905,9.3431,9.3641,160000.0
2004-08-02 11:30:00,17.79,17.85,17.78,17.85,382800.0,9.3641,9.3957,9.3589,9.3957,382800.0
2004-08-02 12:00:00,17.85,17.89,17.84,17.85,68600.0,9.3957,9.4168,9.3905,9.3957,68600.0
2004-08-02 12:30:00,17.85,17.89,17.84,17.89,62800.0,9.3957,9.4168,9.3905,9.4168,62800.0
2004-08-02 13:00:00,17.89,17.95,17.88,17.95,61000.0,9.4168,9.4484,9.4115,9.4484,61000.0
2004-08-02 13:30:00,17.94,17.98,17.94,17.95,67200.0,9.4431,9.4642,9.4431,9.4484,67200.0
2004-08-02 14:00:00,17.95,17.97,17.93,17.96,72800.0,9.4484,9.4589,9.4378,9.4536,72800.0
2004-08-02 14:30:00,17.96,17.98,17.95,17.95,83200.0,9.4536,9.4642,9.4484,9.4484,83200.0
2004-08-02 15:00:00,17.95,18.0,17.95,17.97,132000.0,9.4484,9.4747,9.4484,9.4589,132000.0
2004-08-02 15:30:00,17.98,18.0,17.97,17.97,167000.0,9.4642,9.4747,9.4589,9.4589,167000.0
2004-08-03 09:30:00,18.0,18.0,17.92,17.94,207400.0,9.4747,9.4747,9.4326,9.4431,207400.0
2004-08-03 10:00:00,17.94,17.99,17.93,17.94,288800.0,9.4431,9.4694,9.4378,9.4431,288800.0
2004-08-03 10:30:00,17.93,17.99,17.92,17.99,126200.0,9.4378,9.4694,9.4326,9.4694,126200.0
2004-08-03 11:00:00,17.99,18.0,17.95,18.0,305200.0,9.4694,9.4747,9.4484,9.4747,305200.0
2004-08-03 11:30:00,18.0,18.05,18.0,18.03,278800.0,9.4747,9.501,9.4747,9.4905,278800.0
2004-08-03 12:00:00,18.03,18.04,18.01,18.02,173600.0,9.4905,9.4957,9.4799,9.4852,173600.0
2004-08-03 12:30:00,18.02,18.04,18.01,18.02,111800.0,9.4852,9.4957,9.4799,9.4852,111800.0
2004-08-03 13:00:00,18.02,18.03,18.0,18.02,104000.0,9.4852,9.4905,9.4747,9.4852,104000.0
2004-08-03 13:30:00,18.02,18.02,17.99,18.0,127200.0,9.4852,9.4852,9.4694,9.4747,127200.0
2004-08-03 14:00:00,18.0,18.02,17.99,18.0,181000.0,9.4747,9.4852,9.4694,9.4747,181000.0
2004-08-03 14:30:00,18.0,18.03,17.97,18.03,394400.0,9.4747,9.4905,9.4589,9.4905,394400.0
2004-08-03 15:00:00,18.03,18.04,17.99,18.02,213200.0,9.4905,9.4957,9.4694,9.4852,213200.0
2004-08-03 15:30:00,18.03,18.04,18.0,18.02,133000.0,9.4905,9.4957,9.4747,9.4852,133000.0
2004-08-04 09:30:00,18.03,18.03,17.93,17.98,115400.0,9.4905,9.4905,9.4378,9.4642,115400.0
2004-08-04 10:00:00,17.96,17.99,17.93,17.98,130800.0,9.4536,9.4694,9.4378,9.4642,130800.0
2004-08-04 10:30:00,17.99,18.12,17.99,18.08,189000.0,9.4694,9.5378,9.4694,9.5168,189000.0
2004-08-04 11:00:00,18.08,18.1,18.04,18.08,174400.0,9.5168,9.5273,9.4957,9.5168,174400.0
2004-08-04 11:30:00,18.08,18.09,18.05,18.05,140600.0,9.5168,9.5221,9.501,9.501,140600.0
2004-08-04 12:00:00,18.05,18.08,18.04,18.08,105000.0,9.501,9.5168,9.4957,9.5168,105000.0
2004-08-04 12:30:00,18.07,18.07,18.0,18.05,119000.0,9.5115,9.5115,9.4747,9.501,119000.0
2004-08-04 13:00:00,18.05,18.07,18.03,18.05,87000.0,9.501,9.5115,9.4905,9.501,87000.0
2004-08-04 13:30:00,18.05,18.07,18.03,18.05,248400.0,9.501,9.5115,9.4905,9.501,248400.0
2004-08-04 14:00:00,18.05,18.07,18.03,18.07,136600.0,9.501,9.5115,9.4905,9.5115,136600.0
2004-08-04 14:30:00,18.07,18.16,18.07,18.13,161800.0,9.5115,9.5589,9.5115,9.5431,161800.0
2004-08-04 15:00:00,18.13,18.18,18.1,18.17,249200.0,9.5431,9.5694,9.5273,9.5642,249200.0
2004-08-04 15:30:00,18.17,18.21,18.16,18.21,379400.0,9.5642,9.5852,9.5589,9.5852,379400.0
2004-08-05 09:30:00,18.13,18.13,17.9,17.9,317400.0,9.5431,9.5431,9.422,9.422,317400.0
2004-08-05 10:00:00,17.9,18.0,17.89,17.95,315000.0,9.422,9.4747,9.4168,9.4484,315000.0
2004-08-05 10:30:00,17.94,17.97,17.85,17.91,156600.0,9.4431,9.4589,9.3957,9.4273,156600.0
2004-08-05 11:00:00,17.92,17.98,17.9,17.93,127000.0,9.4326,9.4642,9.422,9.4378,127000.0
2004-08-05 11:30:00,17.93,17.95,17.9,17.93,129000.0,9.4378,9.4484,9.422,9.4378,129000.0
2004-08-05 12:00:00,17.93,17.93,17.84,17.84,221000.0,9.4378,9.4378,9.3905,9.3905,221000.0
2004-08-05 12:30:00,17.85,17.91,17.77,17.91,164000.0,9.3957,9.4273,9.3536,9.4273,164000.0
2004-08-05 13:00:00,17.91,18.0,17.9,18.0,321800.0,9.4273,9.4747,9.422,9.4747,321800.0
2004-08-05 13:30:00,18.0,18.1,18.0,18.08,187400.0,9.4747,9.5273,9.4747,9.5168,187400.0
2004-08-05 14:00:00,18.08,18.08,18.0,18.04,74000.0,9.5168,9.5168,9.4747,9.4957,74000.0
2004-08-05 14:30:00,18.03,18.05,17.93,17.93,110600.0,9.4905,9.501,9.4378,9.4378,110600.0
2004-08-05 15:00:00,17.95,18.03,17.95,18.0,139000.0,9.4484,9.4905,9.4484,9.4747,139000.0
2004-08-05 15:30:00,18.0,18.08,18.0,18.0,329600.0,9.4747,9.5168,9.4747,9.4747,329600.0
2004-08-06 09:30:00,18.0,18.15,17.82,18.07,185600.0,9.4747,9.5536,9.3799,9.5115,185600.0
2004-08-06 10:00:00,18.07,18.07,17.96,18.03,115600.0,9.5115,9.5115,9.4536,9.4905,115600.0
2004-08-06 10:30:00,18.01,18.03,18.0,18.02,139000.0,9.4799,9.4905,9.4747,9.4852,139000.0
2004-08-06 11:00:00,18.02,18.08,18.0,18.08,97000.0,9.4852,9.5168,9.4747,9.5168,97000.0
2004-08-06 11:30:00,18.08,18.15,18.06,18.1,288000.0,9.5168,9.5536,9.5063,9.5273,288000.0
2004-08-06 12:00:00,18.1,18.15,18.1,18.15,161200.0,9.5273,9.5536,9.5273,9.5536,161200.0
2004-08-06 12:30:00,18.15,18.15,18.13,18.14,510600.0,9.5536,9.5536,9.5431,9.5484,510600.0
2004-08-06 13:00:00,18.14,18.19,18.14,18.18,373400.0,9.5484,9.5747,9.5484,9.5694,373400.0
2004-08-06 13:30:00,18.18,18.22,18.17,18.19,169400.0,9.5694,9.5905,9.5642,9.5747,169400.0
2004-08-06 14:00:00,18.19,18.2,18.15,18.18,186600.0,9.5747,9.58,9.5536,9.5694,186600.0
2004-08-06 14:30:00,18.18,18.2,18.14,18.14,204400.0,9.5694,9.58,9.5484,9.5484,204400.0
2004-08-06 15:00:00,18.14,18.17,18.11,18.15,180600.0,9.5484,9.5642,9.5326,9.5536,180600.0
2004-08-06 15:30:00,18.15,18.15,18.04,18.04,336400.0,9.5536,9.5536,9.4957,9.4957,336400.0
2004-08-09 09:30:00,18.05,18.05,18.0,18.01,242800.0,9.501,9.501,9.4747,9.4799,242800.0
2004-08-09 10:00:00,18.02,18.06,18.0,18.05,178800.0,9.4852,9.5063,9.4747,9.501,178800.0
2004-08-09 10:30:00,18.05,18.06,18.03,18.06,87600.0,9.501,9.5063,9.4905,9.5063,87600.0
2004-08-09 11:00:00,18.06,18.06,18.0,18.0,56600.0,9.5063,9.5063,9.4747,9.4747,56600.0
2004-08-09 11:30:00,18.0,18.0,17.98,17.98,78800.0,9.4747,9.4747,9.4642,9.4642,78800.0
2004-08-09 12:00:00,17.99,17.99,17.97,17.98,50200.0,9.4694,9.4694,9.4589,9.4642,50200.0
2004-08-09 12:30:00,17.98,18.0,17.96,17.97,37000.0,9.4642,9.4747,9.4536,9.4589,37000.0
2004-08-09 13:00:00,17.97,17.97,17.95,17.96,23800.0,9.4589,9.4589,9.4484,9.4536,23800.0
2004-08-09 13:30:00,17.96,17.97,17.95,17.97,67400.0,9.4536,9.4589,9.4484,9.4589,67400.0
2004-08-09 14:00:00,17.97,18.0,17.96,17.99,235800.0,9.4589,9.4747,9.4536,9.4694,235800.0
2004-08-09 14:30:00,17.99,18.0,17.97,17.99,293400.0,9.4694,9.4747,9.4589,9.4694,293400.0
2004-08-09 15:00:00,17.99,18.0,17.95,17.96,234000.0,9.4694,9.4747,9.4484,9.4536,234000.0
2004-08-09 15:30:00,17.96,17.99,17.92,17.93,114000.0,9.4536,9.4694,9.4326,9.4378,114000.0
2004-08-10 09:30:00,18.0,18.0,17.89,17.89,216200.0,9.4747,9.4747,9.4168,9.4168,216200.0
2004-08-10 10:00:00,17.89,17.91,17.87,17.88,210600.0,9.4168,9.4273,9.4063,9.4115,210600.0
2004-08-10 10:30:00,17.88,17.91,17.88,17.91,100000.0,9.4115,9.4273,9.4115,9.4273,100000.0
2004-08-10 11:00:00,17.9,17.92,17.9,17.92,53400.0,9.422,9.4326,9.422,9.4326,53400.0
2004-08-10 11:30:00,17.92,17.96,17.92,17.95,90600.0,9.4326,9.4536,9.4326,9.4484,90600.0
2004-08-10 12:00:00,17.95,17.96,17.89,17.89,99400.0,9.4484,9.4536,9.4168,9.4168,99400.0
2004-08-10 12:30:00,17.89,17.89,17.79,17.84,139800.0,9.4168,9.4168,9.3641,9.3905,139800.0
2004-08-10 13:00:00,17.83,17.84,17.81,17.82,55600.0,9.3852,9.3905,9.3747,9.3799,55600.0
2004-08-10 13:30:00,17.82,17.82,17.75,17.77,156800.0,9.3799,9.3799,9.3431,9.3536,156800.0
2004-08-10 14:00:00,17.77,17.79,17.72,17.72,130400.0,9.3536,9.3641,9.3273,9.3273,130400.0
2004-08-10 14:30:00,17.72,17.8,17.68,17.77,356600.0,9.3273,9.3694,9.3062,9.3536,356600.0
2004-08-10 15:00:00,17.77,17.85,17.77,17.81,196200.0,9.3536,9.3957,9.3536,9.3747,196200.0
2004-08-10 15:30:00,17.81,17.86,17.75,17.82,477600.0,9.3747,9.401,9.3431,9.3799,477600.0
2004-08-11 09:30:00,17.88,18.13,17.69,17.69,160000.0,9.4115,9.5431,9.3115,9.3115,160000.0
2004-08-11 10:00:00,17.69,17.73,17.63,17.67,163600.0,9.3115,9.3326,9.2799,9.301,163600.0
2004-08-11 10:30:00,17.68,17.73,17.63,17.73,158400.0,9.3062,9.3326,9.2799,9.3326,158400.0
2004-08-11 11:00:00,17.73,17.75,17.68,17.69,121000.0,9.3326,9.3431,9.3062,9.3115,121000.0
2004-08-11 11:30:00,17.7,17.7,17.66,17.68,116200.0,9.3168,9.3168,9.2957,9.3062,116200.0
2004-08-11 12:00:00,17.68,17.7,17.67,17.7,69800.0,9.3062,9.3168,9.301,9.3168,69800.0
2004-08-11 12:30:00,17.69,17.73,17.65,17.72,89800.0,9.3115,9.3326,9.2905,9.3273,89800.0
2004-08-11 13:00:00,17.72,17.73,17.67,17.67,117800.0,9.3273,9.3326,9.301,9.301,117800.0
2004-08-11 13:30:00,17.67,17.7,17.63,17.68,193200.0,9.301,9.3168,9.2799,9.3062,193200.0
2004-08-11 14:00:00,17.68,17.7,17.64,17.69,104800.0,9.3062,9.3168,9.2852,9.3115,104800.0
2004-08-11 14:30:00,17.68,17.72,17.66,17.68,175400.0,9.3062,9.3273,9.2957,9.3062,175400.0
2004-08-11 15:00:00,17.68,17.71,17.68,17.68,246600.0,9.3062,9.322,9.3062,9.3062,246600.0
2004-08-11 15:30:00,17.67,17.77,17.67,17.77,334000.0,9.301,9.3536,9.301,9.3536,334000.0
2004-08-12 09:30:00,17.82,17.82,17.64,17.74,114800.0,9.3799,9.3799,9.2852,9.3378,114800.0
2004-08-12 10:00:00,17.74,17.77,17.7,17.74,82000.0,9.3378,9.3536,9.3168,9.3378,82000.0
2004-08-12 10:30:00,17.75,17.81,17.74,17.77,69800.0,9.3431,9.3747,9.3378,9.3536,69800.0
2004-08-12 11:00:00,17.77,17.81,17.77,17.79,84800.0,9.3536,9.3747,9.3536,9.3641,84800.0
2004-08-12 11:30:00,17.78,17.8,17.75,17.77,48000.0,9.3589,9.3694,9.3431,9.3536,48000.0
2004-08-12 12:00:00,17.77,17.79,17.75,17.75,49600.0,9.3536,9.3641,9.3431,9.3431,49600.0
2004-08-12 12:30:00,17.75,17.79,17.75,17.77,38600.0,9.3431,9.3641,9.3431,9.3536,38600.0
2004-08-12 13:00:00,17.77,17.8,17.73,17.78,82400.0,9.3536,9.3694,9.3326,9.3589,82400.0
2004-08-12 13:30:00,17.78,17.8,17.75,17.76,72000.0,9.3589,9.3694,9.3431,9.3484,72000.0
2004-08-12 14:00:00,17.76,17.78,17.75,17.77,118800.0,9.3484,9.3589,9.3431,9.3536,118800.0
2004-08-12 14:30:00,17.77,17.78,17.73,17.75,110800.0,9.3536,9.3589,9.3326,9.3431,110800.0
2004-08-12 15:00:00,17.75,17.8,17.75,17.78,99200.0,9.3431,9.3694,9.3431,9.3589,99200.0
2004-08-12 15:30:00,17.78,17.8,17.75,17.75,136400.0,9.3589,9.3694,9.3431,9.3431,136400.0
2004-08-13 09:30:00,17.85,17.86,17.79,17.84,150800.0,9.3957,9.401,9.3641,9.3905,150800.0
2004-08-13 10:00:00,17.83,17.86,17.75,17.84,124600.0,9.3852,9.401,9.3431,9.3905,124600.0
2004-08-13 10:30:00,17.83,17.85,17.81,17.81,91600.0,9.3852,9.3957,9.3747,9.3747,91600.0
2004-08-13 11:00:00,17.81,17.85,17.78,17.81,72600.0,9.3747,9.3957,9.3589,9.3747,72600.0
2004-08-13 11:30:00,17.81,17.83,17.8,17.8,67400.0,9.3747,9.3852,9.3694,9.3694,67400.0
2004-08-13 12:00:00,17.8,17.83,17.79,17.8,43000.0,9.3694,9.3852,9.3641,9.3694,43000.0
2004-08-13 12:30:00,17.81,17.82,17.77,17.8,40800.0,9.3747,9.3799,9.3536,9.3694,40800.0
2004-08-13 13:00:00,17.81,17.82,17.78,17.78,24400.0,9.3747,9.3799,9.3589,9.3589,24400.0
2004-08-13 13:30:00,17.77,17.81,17.74,17.8,59400.0,9.3536,9.3747,9.3378,9.3694,59400.0
2004-08-13 14:00:00,17.79,17.81,17.75,17.8,65000.0,9.3641,9.3747,9.3431,9.3694,65000.0
2004-08-13 14:30:00,17.8,17.81,17.7,17.74,117200.0,9.3694,9.3747,9.3168,9.3378,117200.0
2004-08-13 15:00:00,17.73,17.75,17.68,17.74,135000.0,9.3326,9.3431,9.3062,9.3378,135000.0
2004-08-13 15:30:00,17.74,17.8,17.7,17.76,147000.0,9.3378,9.3694,9.3168,9.3484,147000.0
2004-08-16 09:30:00,17.8,17.88,17.74,17.86,111400.0,9.3694,9.4115,9.3378,9.401,111400.0
2004-08-16 10:00:00,17.86,17.97,17.85,17.92,74200.0,9.401,9.4589,9.3957,9.4326,74200.0
2004-08-16 10:30:00,17.92,17.95,17.88,17.94,101800.0,9.4326,9.4484,9.4115,9.4431,101800.0
2004-08-16 11:00:00,17.94,17.99,17.94,17.98,95400.0,9.4431,9.4694,9.4431,9.4642,95400.0
2004-08-16 11:30:00,17.97,18.0,17.96,17.97,81600.0,9.4589,9.4747,9.4536,9.4589,81600.0
2004-08-16 12:00:00,17.97,17.98,17.93,17.93,112600.0,9.4589,9.4642,9.4378,9.4378,112600.0
2004-08-16 12:30:00,17.93,17.95,17.91,17.94,60000.0,9.4378,9.4484,9.4273,9.4431,60000.0
2004-08-16 13:00:00,17.94,17.99,17.94,17.95,51400.0,9.4431,9.4694,9.4431,9.4484,51400.0
2004-08-16 13:30:00,17.95,17.97,17.92,17.93,56000.0,9.4484,9.4589,9.4326,9.4378,56000.0
2004-08-16 14:00:00,17.93,17.97,17.9,17.93,55600.0,9.4378,9.4589,9.422,9.4378,55600.0
2004-08-16 14:30:00,17.92,17.95,17.88,17.92,119000.0,9.4326,9.4484,9.4115,9.4326,119000.0
2004-08-16 15:00:00,17.92,17.93,17.88,17.88,111400.0,9.4326,9.4378,9.4115,9.4115,111400.0
2004-08-16 15:30:00,17.88,17.92,17.82,17.9,235200.0,9.4115,9.4326,9.3799,9.422,235200.0
2004-08-17 09:30:00,18.0,18.0,17.86,17.88,155200.0,9.4747,9.4747,9.401,9.4115,155200.0
2004-08-17 10:00:00,17.88,17.89,17.84,17.88,40800.0,9.4115,9.4168,9.3905,9.4115,40800.0
2004-08-17 10:30:00,17.86,17.9,17.86,17.9,84000.0,9.401,9.422,9.401,9.422,84000.0
2004-08-17 11:00:00,17.89,17.93,17.88,17.91,56200.0,9.4168,9.4378,9.4115,9.4273,56200.0
2004-08-17 11:30:00,17.91,17.91,17.86,17.89,35400.0,9.4273,9.4273,9.401,9.4168,35400.0
2004-08-17 12:00:00,17.89,17.92,17.89,17.91,141200.0,9.4168,9.4326,9.4168,9.4273,141200.0
2004-08-17 12:30:00,17.9,17.91,17.9,17.9,26600.0,9.422,9.4273,9.422,9.422,26600.0
2004-08-17 13:00:00,17.9,17.93,17.88,17.93,52200.0,9.422,9.4378,9.4115,9.4378,52200.0
2004-08-17 13:30:00,17.93,17.95,17.92,17.95,75400.0,9.4378,9.4484,9.4326,9.4484,75400.0
2004-08-17 14:00:00,17.95,17.95,17.93,17.93,64200.0,9.4484,9.4484,9.4378,9.4378,64200.0
2004-08-17 14:30:00,17.94,17.95,17.92,17.93,139800.0,9.4431,9.4484,9.4326,9.4378,139800.0
2004-08-17 15:00:00,17.93,17.95,17.88,17.89,115200.0,9.4378,9.4484,9.4115,9.4168,115200.0
2004-08-17 15:30:00,17.9,17.93,17.88,17.92,211400.0,9.422,9.4378,9.4115,9.4326,211400.0
2004-08-18 09:30:00,17.93,18.04,17.92,17.96,175000.0,9.4378,9.4957,9.4326,9.4536,175000.0
2004-08-18 10:00:00,17.96,18.0,17.96,18.0,125200.0,9.4536,9.4747,9.4536,9.4747,125200.0
2004-08-18 10:30:00,18.0,18.04,17.97,18.0,93400.0,9.4747,9.4957,9.4589,9.4747,93400.0
2004-08-18 11:00:00,18.0,18.04,17.98,18.03,122000.0,9.4747,9.4957,9.4642,9.4905,122000.0
2004-08-18 11:30:00,18.04,18.05,18.0,18.03,38600.0,9.4957,9.501,9.4747,9.4905,38600.0
2004-08-18 12:00:00,18.05,18.05,18.0,18.03,27800.0,9.501,9.501,9.4747,9.4905,27800.0
2004-08-18 12:30:00,18.02,18.05,18.02,18.02,43000.0,9.4852,9.501,9.4852,9.4852,43000.0
2004-08-18 13:00:00,18.02,18.06,18.02,18.04,72200.0,9.4852,9.5063,9.4852,9.4957,72200.0
2004-08-18 13:30:00,18.03,18.09,18.02,18.06,50400.0,9.4905,9.5221,9.4852,9.5063,50400.0
2004-08-18 14:00:00,18.06,18.13,18.06,18.11,212600.0,9.5063,9.5431,9.5063,9.5326,212600.0
2004-08-18 14:30:00,18.11,18.11,18.08,18.11,109000.0,9.5326,9.5326,9.5168,9.5326,109000.0
2004-08-18 15:00:00,18.11,18.13,18.1,18.11,61800.0,9.5326,9.5431,9.5273,9.5326,61800.0
2004-08-18 15:30:00,18.11,18.18,18.11,18.17,141800.0,9.5326,9.5694,9.5326,9.5642,141800.0
2004-08-19 09:30:00,18.05,18.18,17.96,18.18,265600.0,9.501,9.5694,9.4536,9.5694,265600.0
2004-08-19 10:00:00,18.18,18.3,18.17,18.18,150000.0,9.5694,9.6326,9.5642,9.5694,150000.0
2004-08-19 10:30:00,18.18,18.18,18.16,18.18,172200.0,9.5694,9.5694,9.5589,9.5694,172200.0
2004-08-19 11:00:00,18.18,18.25,18.18,18.25,164600.0,9.5694,9.6063,9.5694,9.6063,164600.0
2004-08-19 11:30:00,18.25,18.25,18.21,18.22,57600.0,9.6063,9.6063,9.5852,9.5905,57600.0
2004-08-19 12:00:00,18.22,18.24,18.13,18.14,67800.0,9.5905,9.601,9.5431,9.5484,67800.0
2004-08-19 12:30:00,18.13,18.16,18.11,18.11,77600.0,9.5431,9.5589,9.5326,9.5326,77600.0
2004-08-19 13:00:00,18.11,18.16,18.1,18.16,74000.0,9.5326,9.5589,9.5273,9.5589,74000.0
2004-08-19 13:30:00,18.15,18.2,18.13,18.13,88200.0,9.5536,9.58,9.5431,9.5431,88200.0
2004-08-19 14:00:00,18.13,18.18,18.1,18.17,160600.0,9.5431,9.5694,9.5273,9.5642,160600.0
2004-08-19 14:30:00,18.16,18.22,18.15,18.21,128400.0,9.5589,9.5905,9.5536,9.5852,128400.0
2004-08-19 15:00:00,18.21,18.22,18.18,18.19,77800.0,9.5852,9.5905,9.5694,9.5747,77800.0
2004-08-19 15:30:00,18.19,18.21,18.18,18.2,123400.0,9.5747,9.5852,9.5694,9.58,123400.0
2004-08-20 09:30:00,18.18,18.23,18.11,18.22,105200.0,9.5694,9.5958,9.5326,9.5905,105200.0
2004-08-20 10:00:00,18.23,18.23,18.14,18.14,110000.0,9.5958,9.5958,9.5484,9.5484,110000.0
2004-08-20 10:30:00,18.15,18.22,18.15,18.2,122600.0,9.5536,9.5905,9.5536,9.58,122600.0
2004-08-20 11:00:00,18.2,18.24,18.2,18.24,174600.0,9.58,9.601,9.58,9.601,174600.0
2004-08-20 11:30:00,18.24,18.24,18.18,18.19,101400.0,9.601,9.601,9.5694,9.5747,101400.0
2004-08-20 12:00:00,18.19,18.22,18.17,18.18,53400.0,9.5747,9.5905,9.5642,9.5694,53400.0
2004-08-20 12:30:00,18.18,18.23,18.16,18.2,66200.0,9.5694,9.5958,9.5589,9.58,66200.0
2004-08-20 13:00:00,18.2,18.2,18.17,18.17,107600.0,9.58,9.58,9.5642,9.5642,107600.0
2004-08-20 13:30:00,18.17,18.22,18.17,18.22,80200.0,9.5642,9.5905,9.5642,9.5905,80200.0
2004-08-20 14:00:00,18.22,18.25,18.19,18.22,120000.0,9.5905,9.6063,9.5747,9.5905,120000.0
2004-08-20 14:30:00,18.22,18.25,18.22,18.25,105400.0,9.5905,9.6063,9.5905,9.6063,105400.0
2004-08-20 15:00:00,18.25,18.3,18.25,18.29,152200.0,9.6063,9.6326,9.6063,9.6273,152200.0
2004-08-20 15:30:00,18.29,18.35,18.29,18.35,279800.0,9.6273,9.6589,9.6273,9.6589,279800.0
2004-08-23 09:30:00,18.35,18.37,18.26,18.26,77600.0,9.6589,9.6694,9.6115,9.6115,77600.0
2004-08-23 10:00:00,18.27,18.27,18.23,18.24,110400.0,9.6168,9.6168,9.5958,9.601,110400.0
2004-08-23 10:30:00,18.23,18.25,18.2,18.23,94400.0,9.5958,9.6063,9.58,9.5958,94400.0
2004-08-23 11:00:00,18.22,18.25,18.2,18.24,35400.0,9.5905,9.6063,9.58,9.601,35400.0
2004-08-23 11:30:00,18.24,18.29,18.24,18.27,51200.0,9.601,9.6273,9.601,9.6168,51200.0
2004-08-23 12:00:00,18.28,18.29,18.17,18.18,142000.0,9.6221,9.6273,9.5642,9.5694,142000.0
2004-08-23 12:30:00,18.18,18.22,18.18,18.22,62600.0,9.5694,9.5905,9.5694,9.5905,62600.0
2004-08-23 13:00:00,18.2,18.25,18.18,18.23,62800.0,9.58,9.6063,9.5694,9.5958,62800.0
2004-08-23 13:30:00,18.23,18.25,18.2,18.25,122600.0,9.5958,9.6063,9.58,9.6063,122600.0
2004-08-23 14:00:00,18.25,18.25,18.22,18.22,70200.0,9.6063,9.6063,9.5905,9.5905,70200.0
2004-08-23 14:30:00,18.22,18.22,18.19,18.2,46600.0,9.5905,9.5905,9.5747,9.58,46600.0
2004-08-23 15:00:00,18.2,18.2,18.16,18.17,59800.0,9.58,9.58,9.5589,9.5642,59800.0
2004-08-23 15:30:00,18.17,18.19,18.16,18.18,71800.0,9.5642,9.5747,9.5589,9.5694,71800.0
2004-08-24 09:30:00,18.24,18.25,18.16,18.22,551400.0,9.601,9.6063,9.5589,9.5905,551400.0
2004-08-24 10:00:00,18.21,18.22,18.13,18.16,183600.0,9.5852,9.5905,9.5431,9.5589,183600.0
2004-08-24 10:30:00,18.17,18.17,18.08,18.1,105600.0,9.5642,9.5642,9.5168,9.5273,105600.0
2004-08-24 11:00:00,18.1,18.1,18.06,18.09,91400.0,9.5273,9.5273,9.5063,9.5221,91400.0
2004-08-24 11:30:00,18.08,18.11,18.05,18.06,52400.0,9.5168,9.5326,9.501,9.5063,52400.0
2004-08-24 12:00:00,18.05,18.06,18.0,18.0,83000.0,9.501,9.5063,9.4747,9.4747,83000.0
2004-08-24 12:30:00,18.0,18.01,17.98,17.99,127800.0,9.4747,9.4799,9.4642,9.4694,127800.0
2004-08-24 13:00:00,17.99,18.0,17.95,17.99,86800.0,9.4694,9.4747,9.4484,9.4694,86800.0
2004-08-24 13:30:00,18.0,18.0,17.93,17.96,93000.0,9.4747,9.4747,9.4378,9.4536,93000.0
2004-08-24 14:00:00,17.96,18.0,17.93,17.98,177800.0,9.4536,9.4747,9.4378,9.4642,177800.0
2004-08-24 14:30:00,17.97,17.98,17.93,17.98,116400.0,9.4589,9.4642,9.4378,9.4642,116400.0
2004-08-24 15:00:00,17.98,17.98,17.95,17.95,147000.0,9.4642,9.4642,9.4484,9.4484,147000.0
2004-08-24 15:30:00,17.95,18.01,17.93,18.0,852000.0,9.4484,9.4799,9.4378,9.4747,852000.0
2004-08-25 09:30:00,18.0,18.01,17.96,18.0,213200.0,9.4747,9.4799,9.4536,9.4747,213200.0
2004-08-25 10:00:00,17.99,18.06,17.97,18.05,112400.0,9.4694,9.5063,9.4589,9.501,112400.0
2004-08-25 10:30:00,18.05,18.08,18.05,18.07,37400.0,9.501,9.5168,9.501,9.5115,37400.0
2004-08-25 11:00:00,18.08,18.12,18.06,18.06,40200.0,9.5168,9.5378,9.5063,9.5063,40200.0
2004-08-25 11:30:00,18.06,18.09,18.06,18.09,43800.0,9.5063,9.5221,9.5063,9.5221,43800.0
2004-08-25 12:00:00,18.09,18.14,18.09,18.11,43600.0,9.5221,9.5484,9.5221,9.5326,43600.0
2004-08-25 12:30:00,18.12,18.16,18.11,18.11,35200.0,9.5378,9.5589,9.5326,9.5326,35200.0
2004-08-25 13:00:00,18.11,18.15,18.11,18.14,52600.0,9.5326,9.5536,9.5326,9.5484,52600.0
2004-08-25 13:30:00,18.14,18.17,18.13,18.16,151200.0,9.5484,9.5642,9.5431,9.5589,151200.0
2004-08-25 14:00:00,18.17,18.25,18.17,18.25,120000.0,9.5642,9.6063,9.5642,9.6063,120000.0
2004-08-25 14:30:00,18.25,18.25,18.18,18.18,125600.0,9.6063,9.6063,9.5694,9.5694,125600.0
2004-08-25 15:00:00,18.18,18.22,18.15,18.22,164000.0,9.5694,9.5905,9.5536,9.5905,164000.0
2004-08-25 15:30:00,18.22,18.25,18.18,18.25,239000.0,9.5905,9.6063,9.5694,9.6063,239000.0
2004-08-26 09:30:00,18.25,18.25,18.11,18.11,128200.0,9.6063,9.6063,9.5326,9.5326,128200.0
2004-08-26 10:00:00,18.11,18.15,18.11,18.14,54600.0,9.5326,9.5536,9.5326,9.5484,54600.0
2004-08-26 10:30:00,18.14,18.14,18.1,18.12,51400.0,9.5484,9.5484,9.5273,9.5378,51400.0
2004-08-26 11:00:00,18.11,18.11,18.09,18.1,42600.0,9.5326,9.5326,9.5221,9.5273,42600.0
2004-08-26 11:30:00,18.1,18.1,18.07,18.09,70000.0,9.5273,9.5273,9.5115,9.5221,70000.0
2004-08-26 12:00:00,18.09,18.17,18.09,18.17,69000.0,9.5221,9.5642,9.5221,9.5642,69000.0
2004-08-26 12:30:00,18.17,18.22,18.13,18.22,168800.0,9.5642,9.5905,9.5431,9.5905,168800.0
2004-08-26 13:00:00,18.22,18.23,18.18,18.18,70000.0,9.5905,9.5958,9.5694,9.5694,70000.0
2004-08-26 13:30:00,18.18,18.19,18.17,18.18,61400.0,9.5694,9.5747,9.5642,9.5694,61400.0
2004-08-26 14:00:00,18.18,18.2,18.16,18.17,76000.0,9.5694,9.58,9.5589,9.5642,76000.0
2004-08-26 14:30:00,18.18,18.18,18.16,18.17,58400.0,9.5694,9.5694,9.5589,9.5642,58400.0
2004-08-26 15:00:00,18.17,18.21,18.16,18.16,108600.0,9.5642,9.5852,9.5589,9.5589,108600.0
2004-08-26 15:30:00,18.17,18.18,18.16,18.17,84600.0,9.5642,9.5694,9.5589,9.5642,84600.0
2004-08-27 09:30:00,18.18,18.2,18.13,18.16,56400.0,9.5694,9.58,9.5431,9.5589,56400.0
2004-08-27 10:00:00,18.15,18.17,18.15,18.16,51800.0,9.5536,9.5642,9.5536,9.5589,51800.0
2004-08-27 10:30:00,18.16,18.16,18.15,18.15,40600.0,9.5589,9.5589,9.5536,9.5536,40600.0
2004-08-27 11:00:00,18.15,18.15,18.13,18.14,48200.0,9.5536,9.5536,9.5431,9.5484,48200.0
2004-08-27 11:30:00,18.14,18.14,18.11,18.11,42200.0,9.5484,9.5484,9.5326,9.5326,42200.0
2004-08-27 12:00:00,18.12,18.13,18.1,18.11,34400.0,9.5378,9.5431,9.5273,9.5326,34400.0
2004-08-27 12:30:00,18.12,18.12,18.1,18.11,35600.0,9.5378,9.5378,9.5273,9.5326,35600.0
2004-08-27 13:00:00,18.11,18.13,18.1,18.11,41800.0,9.5326,9.5431,9.5273,9.5326,41800.0
2004-08-27 13:30:00,18.11,18.11,18.09,18.1,25600.0,9.5326,9.5326,9.5221,9.5273,25600.0
2004-08-27 14:00:00,18.1,18.11,18.08,18.11,78200.0,9.5273,9.5326,9.5168,9.5326,78200.0
2004-08-27 14:30:00,18.11,18.14,18.09,18.14,115000.0,9.5326,9.5484,9.5221,9.5484,115000.0
2004-08-27 15:00:00,18.14,18.14,18.1,18.11,53400.0,9.5484,9.5484,9.5273,9.5326,53400.0
2004-08-27 15:30:00,18.12,18.14,18.09,18.12,84600.0,9.5378,9.5484,9.5221,9.5378,84600.0
2004-08-30 09:30:00,18.1,18.11,18.06,18.11,47800.0,9.5273,9.5326,9.5063,9.5326,47800.0
2004-08-30 10:00:00,18.1,18.11,18.09,18.1,44200.0,9.5273,9.5326,9.5221,9.5273,44200.0
2004-08-30 10:30:00,18.1,18.1,18.05,18.08,58800.0,9.5273,9.5273,9.501,9.5168,58800.0
2004-08-30 11:00:00,18.07,18.08,18.05,18.06,37400.0,9.5115,9.5168,9.501,9.5063,37400.0
2004-08-30 11:30:00,18.06,18.08,18.06,18.07,30800.0,9.5063,9.5168,9.5063,9.5115,30800.0
2004-08-30 12:00:00,18.07,18.07,18.06,18.06,41800.0,9.5115,9.5115,9.5063,9.5063,41800.0
2004-08-30 12:30:00,18.06,18.07,18.06,18.06,41600.0,9.5063,9.5115,9.5063,9.5063,41600.0
2004-08-30 13:00:00,18.06,18.07,18.04,18.04,60800.0,9.5063,9.5115,9.4957,9.4957,60800.0
2004-08-30 13:30:00,18.05,18.05,18.04,18.05,33600.0,9.501,9.501,9.4957,9.501,33600.0
2004-08-30 14:00:00,18.04,18.07,18.04,18.06,42000.0,9.4957,9.5115,9.4957,9.5063,42000.0
2004-08-30 14:30:00,18.06,18.06,18.0,18.05,187000.0,9.5063,9.5063,9.4747,9.501,187000.0
2004-08-30 15:00:00,18.04,18.07,18.04,18.07,56000.0,9.4957,9.5115,9.4957,9.5115,56000.0
2004-08-30 15:30:00,18.07,18.08,18.05,18.06,65400.0,9.5115,9.5168,9.501,9.5063,65400.0
2004-08-31 09:30:00,18.06,18.1,18.05,18.06,102200.0,9.5063,9.5273,9.501,9.5063,102200.0
2004-08-31 10:00:00,18.06,18.07,18.03,18.05,76800.0,9.5063,9.5115,9.4905,9.501,76800.0
2004-08-31 10:30:00,18.05,18.05,18.03,18.04,72600.0,9.501,9.501,9.4905,9.4957,72600.0
2004-08-31 11:00:00,18.04,18.05,18.04,18.05,60600.0,9.4957,9.501,9.4957,9.501,60600.0
2004-08-31 11:30:00,18.05,18.05,18.0,18.0,96000.0,9.501,9.501,9.4747,9.4747,96000.0
2004-08-31 12:00:00,18.0,18.03,18.0,18.02,75400.0,9.4747,9.4905,9.4747,9.4852,75400.0
2004-08-31 12:30:00,18.03,18.03,18.0,18.03,49800.0,9.4905,9.4905,9.4747,9.4905,49800.0
2004-08-31 13:00:00,18.03,18.05,18.03,18.04,81400.0,9.4905,9.501,9.4905,9.4957,81400.0
2004-08-31 13:30:00,18.04,18.04,18.01,18.02,52800.0,9.4957,9.4957,9.4799,9.4852,52800.0
2004-08-31 14:00:00,18.02,18.02,17.98,17.98,104800.0,9.4852,9.4852,9.4642,9.4642,104800.0
2004-08-31 14:30:00,17.99,18.05,17.98,18.04,110200.0,9.4694,9.501,9.4642,9.4957,110200.0
2004-08-31 15:00:00,18.05,18.06,18.01,18.03,123400.0,9.501,9.5063,9.4799,9.4905,123400.0
2004-08-31 15:30:00,18.04,18.06,18.04,18.05,418400.0,9.4957,9.5063,9.4957,9.501,418400.0
2004-09-01 09:30:00,18.1,18.2,18.1,18.18,132800.0,9.5273,9.58,9.5273,9.5694,132800.0
2004-09-01 10:00:00,18.18,18.19,18.14,18.17,110600.0,9.5694,9.5747,9.5484,9.5642,110600.0
2004-09-01 10:30:00,18.17,18.22,18.16,18.22,201400.0,9.5642,9.5905,9.5589,9.5905,201400.0
2004-09-01 11:00:00,18.21,18.25,18.21,18.25,206000.0,9.5852,9.6063,9.5852,9.6063,206000.0
2004-09-01 11:30:00,18.25,18.3,18.25,18.3,131200.0,9.6063,9.6326,9.6063,9.6326,131200.0
2004-09-01 12:00:00,18.3,18.32,18.28,18.3,99600.0,9.6326,9.6431,9.6221,9.6326,99600.0
2004-09-01 12:30:00,18.3,18.33,18.27,18.3,69800.0,9.6326,9.6484,9.6168,9.6326,69800.0
2004-09-01 13:00:00,18.3,18.35,18.2,18.31,176800.0,9.6326,9.6589,9.58,9.6379,176800.0
2004-09-01 13:30:00,18.31,18.36,18.3,18.33,66400.0,9.6379,9.6642,9.6326,9.6484,66400.0
2004-09-01 14:00:00,18.33,18.34,18.31,18.33,65600.0,9.6484,9.6537,9.6379,9.6484,65600.0
2004-09-01 14:30:00,18.33,18.35,18.31,18.32,103200.0,9.6484,9.6589,9.6379,9.6431,103200.0
2004-09-01 15:00:00,18.32,18.33,18.3,18.33,109200.0,9.6431,9.6484,9.6326,9.6484,109200.0
2004-09-01 15:30:00,18.33,18.38,18.31,18.37,258600.0,9.6484,9.6747,9.6379,9.6694,258600.0
2004-09-02 09:30:00,18.28,18.42,18.28,18.36,126600.0,9.6221,9.6958,9.6221,9.6642,126600.0
2004-09-02 10:00:00,18.36,18.38,18.34,18.36,74200.0,9.6642,9.6747,9.6537,9.6642,74200.0
2004-09-02 10:30:00,18.36,18.39,18.35,18.39,71200.0,9.6642,9.68,9.6589,9.68,71200.0
2004-09-02 11:00:00,18.39,18.4,18.35,18.37,62600.0,9.68,9.6852,9.6589,9.6694,62600.0
2004-09-02 11:30:00,18.38,18.39,18.35,18.39,43800.0,9.6747,9.68,9.6589,9.68,43800.0
2004-09-02 12:00:00,18.39,18.39,18.36,18.36,50400.0,9.68,9.68,9.6642,9.6642,50400.0
2004-09-02 12:30:00,18.36,18.41,18.36,18.41,32600.0,9.6642,9.6905,9.6642,9.6905,32600.0
2004-09-02 13:00:00,18.41,18.43,18.4,18.42,50000.0,9.6905,9.701,9.6852,9.6958,50000.0
2004-09-02 13:30:00,18.42,18.46,18.42,18.45,102600.0,9.6958,9.7168,9.6958,9.7116,102600.0
2004-09-02 14:00:00,18.45,18.48,18.43,18.48,134000.0,9.7116,9.7273,9.701,9.7273,134000.0
2004-09-02 14:30:00,18.48,18.49,18.45,18.49,74600.0,9.7273,9.7326,9.7116,9.7326,74600.0
2004-09-02 15:00:00,18.49,18.49,18.43,18.44,146800.0,9.7326,9.7326,9.701,9.7063,146800.0
2004-09-02 15:30:00,18.44,18.48,18.43,18.46,155200.0,9.7063,9.7273,9.701,9.7168,155200.0
2004-09-03 09:30:00,18.48,18.49,18.43,18.45,84200.0,9.7273,9.7326,9.701,9.7116,84200.0
2004-09-03 10:00:00,18.44,18.44,18.32,18.33,85800.0,9.7063,9.7063,9.6431,9.6484,85800.0
2004-09-03 10:30:00,18.31,18.33,18.28,18.28,67000.0,9.6379,9.6484,9.6221,9.6221,67000.0
2004-09-03 11:00:00,18.28,18.33,18.24,18.33,59800.0,9.6221,9.6484,9.601,9.6484,59800.0
2004-09-03 11:30:00,18.31,18.34,18.31,18.32,25400.0,9.6379,9.6537,9.6379,9.6431,25400.0
2004-09-03 12:00:00,18.32,18.38,18.3,18.38,184000.0,9.6431,9.6747,9.6326,9.6747,184000.0
2004-09-03 12:30:00,18.38,18.39,18.36,18.37,39600.0,9.6747,9.68,9.6642,9.6694,39600.0
2004-09-03 13:00:00,18.37,18.38,18.36,18.38,24800.0,9.6694,9.6747,9.6642,9.6747,24800.0
2004-09-03 13:30:00,18.37,18.38,18.36,18.38,119000.0,9.6694,9.6747,9.6642,9.6747,119000.0
2004-09-03 14:00:00,18.38,18.41,18.38,18.4,47200.0,9.6747,9.6905,9.6747,9.6852,47200.0
2004-09-03 14:30:00,18.4,18.4,18.36,18.39,51600.0,9.6852,9.6852,9.6642,9.68,51600.0
2004-09-03 15:00:00,18.39,18.45,18.39,18.45,51800.0,9.68,9.7116,9.68,9.7116,51800.0
2004-09-03 15:30:00,18.45,18.48,18.42,18.43,85800.0,9.7116,9.7273,9.6958,9.701,85800.0
2004-09-07 09:30:00,18.48,18.5,18.44,18.45,60800.0,9.7273,9.7379,9.7063,9.7116,60800.0
2004-09-07 10:00:00,18.45,18.5,18.45,18.49,84400.0,9.7116,9.7379,9.7116,9.7326,84400.0
2004-09-07 10:30:00,18.49,18.49,18.45,18.46,57400.0,9.7326,9.7326,9.7116,9.7168,57400.0
2004-09-07 11:00:00,18.47,18.5,18.47,18.49,31400.0,9.7221,9.7379,9.7221,9.7326,31400.0
2004-09-07 11:30:00,18.49,18.5,18.45,18.49,48000.0,9.7326,9.7379,9.7116,9.7326,48000.0
2004-09-07 12:00:00,18.49,18.5,18.48,18.49,29600.0,9.7326,9.7379,9.7273,9.7326,29600.0
2004-09-07 12:30:00,18.49,18.5,18.48,18.48,27200.0,9.7326,9.7379,9.7273,9.7273,27200.0
2004-09-07 13:00:00,18.49,18.5,18.48,18.5,30600.0,9.7326,9.7379,9.7273,9.7379,30600.0
2004-09-07 13:30:00,18.5,18.53,18.46,18.5,165400.0,9.7379,9.7537,9.7168,9.7379,165400.0
2004-09-07 14:00:00,18.5,18.52,18.48,18.5,58000.0,9.7379,9.7484,9.7273,9.7379,58000.0
2004-09-07 14:30:00,18.5,18.53,18.47,18.5,82400.0,9.7379,9.7537,9.7221,9.7379,82400.0
2004-09-07 15:00:00,18.5,18.53,18.5,18.51,31800.0,9.7379,9.7537,9.7379,9.7431,31800.0
2004-09-07 15:30:00,18.51,18.59,18.5,18.58,123400.0,9.7431,9.7852,9.7379,9.78,123400.0
2004-09-08 09:30:00,18.5,18.5,18.38,18.43,145400.0,9.7379,9.7379,9.6747,9.701,145400.0
2004-09-08 10:00:00,18.43,18.48,18.43,18.48,58600.0,9.701,9.7273,9.701,9.7273,58600.0
2004-09-08 10:30:00,18.48,18.49,18.4,18.41,83400.0,9.7273,9.7326,9.6852,9.6905,83400.0
2004-09-08 11:00:00,18.41,18.44,18.4,18.4,56800.0,9.6905,9.7063,9.6852,9.6852,56800.0
2004-09-08 11:30:00,18.4,18.42,18.36,18.36,92600.0,9.6852,9.6958,9.6642,9.6642,92600.0
2004-09-08 12:00:00,18.36,18.37,18.32,18.33,46600.0,9.6642,9.6694,9.6431,9.6484,46600.0
2004-09-08 12:30:00,18.33,18.33,18.27,18.29,73000.0,9.6484,9.6484,9.6168,9.6273,73000.0
2004-09-08 13:00:00,18.29,18.35,18.28,18.34,53000.0,9.6273,9.6589,9.6221,9.6537,53000.0
2004-09-08 13:30:00,18.34,18.36,18.31,18.36,44400.0,9.6537,9.6642,9.6379,9.6642,44400.0
2004-09-08 14:00:00,18.36,18.38,18.35,18.36,45600.0,9.6642,9.6747,9.6589,9.6642,45600.0
2004-09-08 14:30:00,18.36,18.36,18.28,18.32,57800.0,9.6642,9.6642,9.6221,9.6431,57800.0
2004-09-08 15:00:00,18.31,18.31,18.29,18.3,42800.0,9.6379,9.6379,9.6273,9.6326,42800.0
2004-09-08 15:30:00,18.31,18.33,18.27,18.3,84000.0,9.6379,9.6484,9.6168,9.6326,84000.0
2004-09-09 09:30:00,18.4,18.43,18.37,18.43,79200.0,9.6852,9.701,9.6694,9.701,79200.0
2004-09-09 10:00:00,18.41,18.45,18.41,18.43,40200.0,9.6905,9.7116,9.6905,9.701,40200.0
2004-09-09 10:30:00,18.43,18.44,18.4,18.41,37000.0,9.701,9.7063,9.6852,9.6905,37000.0
2004-09-09 11:00:00,18.41,18.41,18.38,18.39,89800.0,9.6905,9.6905,9.6747,9.68,89800.0
2004-09-09 11:30:00,18.39,18.39,18.34,18.36,419400.0,9.68,9.68,9.6537,9.6642,419400.0
2004-09-09 12:00:00,18.36,18.4,18.36,18.39,61000.0,9.6642,9.6852,9.6642,9.68,61000.0
2004-09-09 12:30:00,18.39,18.4,18.37,18.38,59000.0,9.68,9.6852,9.6694,9.6747,59000.0
2004-09-09 13:00:00,18.39,18.39,18.35,18.37,109800.0,9.68,9.68,9.6589,9.6694,109800.0
2004-09-09 13:30:00,18.37,18.37,18.31,18.33,76000.0,9.6694,9.6694,9.6379,9.6484,76000.0
2004-09-09 14:00:00,18.33,18.37,18.29,18.34,81800.0,9.6484,9.6694,9.6273,9.6537,81800.0
2004-09-09 14:30:00,18.33,18.33,18.31,18.32,97400.0,9.6484,9.6484,9.6379,9.6431,97400.0
2004-09-09 15:00:00,18.32,18.32,18.24,18.24,189400.0,9.6431,9.6431,9.601,9.601,189400.0
2004-09-09 15:30:00,18.24,18.28,18.2,18.23,145400.0,9.601,9.6221,9.58,9.5958,145400.0
2004-09-10 09:30:00,18.3,18.3,18.16,18.23,91000.0,9.6326,9.6326,9.5589,9.5958,91000.0
2004-09-10 10:00:00,18.22,18.23,18.2,18.23,56000.0,9.5905,9.5958,9.58,9.5958,56000.0
2004-09-10 10:30:00,18.23,18.25,18.18,18.2,53000.0,9.5958,9.6063,9.5694,9.58,53000.0
2004-09-10 11:00:00,18.2,18.22,18.18,18.22,52000.0,9.58,9.5905,9.5694,9.5905,52000.0
2004-09-10 11:30:00,18.22,18.23,18.2,18.21,48600.0,9.5905,9.5958,9.58,9.5852,48600.0
2004-09-10 12:00:00,18.21,18.23,18.19,18.22,50800.0,9.5852,9.5958,9.5747,9.5905,50800.0
2004-09-10 12:30:00,18.22,18.23,18.2,18.2,44400.0,9.5905,9.5958,9.58,9.58,44400.0
2004-09-10 13:00:00,18.21,18.21,18.17,18.2,60600.0,9.5852,9.5852,9.5642,9.58,60600.0
2004-09-10 13:30:00,18.21,18.22,18.18,18.19,78200.0,9.5852,9.5905,9.5694,9.5747,78200.0
2004-09-10 14:00:00,18.18,18.22,18.18,18.22,64000.0,9.5694,9.5905,9.5694,9.5905,64000.0
2004-09-10 14:30:00,18.21,18.25,18.19,18.24,99800.0,9.5852,9.6063,9.5747,9.601,99800.0
2004-09-10 15:00:00,18.24,18.32,18.23,18.3,120800.0,9.601,9.6431,9.5958,9.6326,120800.0
2004-09-10 15:30:00,18.29,18.3,18.23,18.24,134200.0,9.6273,9.6326,9.5958,9.601,134200.0
2004-09-13 09:30:00,18.25,18.28,18.17,18.19,58800.0,9.6063,9.6221,9.5642,9.5747,58800.0
2004-09-13 10:00:00,18.21,18.23,18.18,18.2,94200.0,9.5852,9.5958,9.5694,9.58,94200.0
2004-09-13 10:30:00,18.2,18.24,18.2,18.24,71200.0,9.58,9.601,9.58,9.601,71200.0
2004-09-13 11:00:00,18.24,18.27,18.24,18.24,25600.0,9.601,9.6168,9.601,9.601,25600.0
2004-09-13 11:30:00,18.25,18.27,18.23,18.27,43800.0,9.6063,9.6168,9.5958,9.6168,43800.0
2004-09-13 12:00:00,18.27,18.28,18.26,18.27,43400.0,9.6168,9.6221,9.6115,9.6168,43400.0
2004-09-13 12:30:00,18.27,18.28,18.24,18.25,53000.0,9.6168,9.6221,9.601,9.6063,53000.0
2004-09-13 13:00:00,18.25,18.27,18.23,18.24,46000.0,9.6063,9.6168,9.5958,9.601,46000.0
2004-09-13 13:30:00,18.25,18.25,18.18,18.19,40600.0,9.6063,9.6063,9.5694,9.5747,40600.0
2004-09-13 14:00:00,18.2,18.22,18.17,18.18,60600.0,9.58,9.5905,9.5642,9.5694,60600.0
2004-09-13 14:30:00,18.18,18.2,18.17,18.18,88600.0,9.5694,9.58,9.5642,9.5694,88600.0
2004-09-13 15:00:00,18.18,18.24,18.18,18.23,120600.0,9.5694,9.601,9.5694,9.5958,120600.0
2004-09-13 15:30:00,18.23,18.27,18.21,18.25,222800.0,9.5958,9.6168,9.5852,9.6063,222800.0
2004-09-14 09:30:00,18.33,18.35,18.21,18.22,112600.0,9.6484,9.6589,9.5852,9.5905,112600.0
2004-09-14 10:00:00,18.21,18.26,18.21,18.26,100600.0,9.5852,9.6115,9.5852,9.6115,100600.0
2004-09-14 10:30:00,18.26,18.3,18.23,18.26,94000.0,9.6115,9.6326,9.5958,9.6115,94000.0
2004-09-14 11:00:00,18.25,18.31,18.25,18.29,352600.0,9.6063,9.6379,9.6063,9.6273,352600.0
2004-09-14 11:30:00,18.3,18.32,18.29,18.31,59800.0,9.6326,9.6431,9.6273,9.6379,59800.0
2004-09-14 12:00:00,18.31,18.36,18.3,18.34,152600.0,9.6379,9.6642,9.6326,9.6537,152600.0
2004-09-14 12:30:00,18.35,18.36,18.33,18.35,98200.0,9.6589,9.6642,9.6484,9.6589,98200.0
2004-09-14 13:00:00,18.35,18.36,18.31,18.33,66400.0,9.6589,9.6642,9.6379,9.6484,66400.0
2004-09-14 13:30:00,18.33,18.34,18.32,18.34,62800.0,9.6484,9.6537,9.6431,9.6537,62800.0
2004-09-14 14:00:00,18.33,18.35,18.31,18.35,125800.0,9.6484,9.6589,9.6379,9.6589,125800.0
2004-09-14 14:30:00,18.35,18.37,18.33,18.36,152000.0,9.6589,9.6694,9.6484,9.6642,152000.0
2004-09-14 15:00:00,18.35,18.36,18.34,18.36,150000.0,9.6589,9.6642,9.6537,9.6642,150000.0
2004-09-14 15:30:00,18.36,18.36,18.29,18.34,148200.0,9.6642,9.6642,9.6273,9.6537,148200.0
2004-09-15 09:30:00,18.35,18.38,18.31,18.32,76800.0,9.6589,9.6747,9.6379,9.6431,76800.0
2004-09-15 10:00:00,18.32,18.32,18.22,18.23,65600.0,9.6431,9.6431,9.5905,9.5958,65600.0
2004-09-15 10:30:00,18.23,18.23,18.1,18.13,148400.0,9.5958,9.5958,9.5273,9.5431,148400.0
2004-09-15 11:00:00,18.13,18.15,18.09,18.14,139000.0,9.5431,9.5536,9.5221,9.5484,139000.0
2004-09-15 11:30:00,18.14,18.15,18.12,18.15,54600.0,9.5484,9.5536,9.5378,9.5536,54600.0
2004-09-15 12:00:00,18.15,18.16,18.14,18.15,43400.0,9.5536,9.5589,9.5484,9.5536,43400.0
2004-09-15 12:30:00,18.15,18.18,18.15,18.17,53400.0,9.5536,9.5694,9.5536,9.5642,53400.0
2004-09-15 13:00:00,18.17,18.18,18.16,18.17,37200.0,9.5642,9.5694,9.5589,9.5642,37200.0
2004-09-15 13:30:00,18.17,18.21,18.17,18.2,57800.0,9.5642,9.5852,9.5642,9.58,57800.0
2004-09-15 14:00:00,18.2,18.21,18.18,18.18,64400.0,9.58,9.5852,9.5694,9.5694,64400.0
2004-09-15 14:30:00,18.19,18.21,18.18,18.19,147800.0,9.5747,9.5852,9.5694,9.5747,147800.0
2004-09-15 15:00:00,18.2,18.2,18.17,18.2,86800.0,9.58,9.58,9.5642,9.58,86800.0
2004-09-15 15:30:00,18.2,18.2,18.16,18.18,130200.0,9.58,9.58,9.5589,9.5694,130200.0
2004-09-16 09:30:00,18.15,18.24,18.15,18.22,73000.0,9.5536,9.601,9.5536,9.5905,73000.0
2004-09-16 10:00:00,18.22,18.24,18.19,18.22,47400.0,9.5905,9.601,9.5747,9.5905,47400.0
2004-09-16 10:30:00,18.22,18.24,18.22,18.24,36400.0,9.5905,9.601,9.5905,9.601,36400.0
2004-09-16 11:00:00,18.24,18.25,18.23,18.25,39800.0,9.601,9.6063,9.5958,9.6063,39800.0
2004-09-16 11:30:00,18.25,18.27,18.23,18.23,42600.0,9.6063,9.6168,9.5958,9.5958,42600.0
2004-09-16 12:00:00,18.24,18.25,18.22,18.23,51000.0,9.601,9.6063,9.5905,9.5958,51000.0
2004-09-16 12:30:00,18.24,18.27,18.24,18.27,27200.0,9.601,9.6168,9.601,9.6168,27200.0
2004-09-16 13:00:00,18.26,18.29,18.25,18.29,22800.0,9.6115,9.6273,9.6063,9.6273,22800.0
2004-09-16 13:30:00,18.28,18.29,18.25,18.25,43000.0,9.6221,9.6273,9.6063,9.6063,43000.0
2004-09-16 14:00:00,18.25,18.26,18.25,18.25,96800.0,9.6063,9.6115,9.6063,9.6063,96800.0
2004-09-16 14:30:00,18.25,18.25,18.25,18.25,44000.0,9.6063,9.6063,9.6063,9.6063,44000.0
2004-09-16 15:00:00,18.25,18.27,18.21,18.22,162800.0,9.6063,9.6168,9.5852,9.5905,162800.0
2004-09-16 15:30:00,18.22,18.26,18.22,18.23,165800.0,9.5905,9.6115,9.5905,9.5958,165800.0
2004-09-17 09:30:00,18.29,18.32,18.27,18.3,432200.0,9.6273,9.6431,9.6168,9.6326,432200.0
2004-09-17 10:00:00,18.29,18.31,18.28,18.31,47600.0,9.6273,9.6379,9.6221,9.6379,47600.0
2004-09-17 10:30:00,18.31,18.34,18.29,18.3,130400.0,9.6379,9.6537,9.6273,9.6326,130400.0
2004-09-17 11:00:00,18.31,18.31,18.25,18.29,69400.0,9.6379,9.6379,9.6063,9.6273,69400.0
2004-09-17 11:30:00,18.29,18.31,18.28,18.31,91800.0,9.6273,9.6379,9.6221,9.6379,91800.0
2004-09-17 12:00:00,18.31,18.33,18.3,18.32,70800.0,9.6379,9.6484,9.6326,9.6431,70800.0
2004-09-17 12:30:00,18.32,18.33,18.32,18.33,19600.0,9.6431,9.6484,9.6431,9.6484,19600.0
2004-09-17 13:00:00,18.32,18.32,18.3,18.3,116400.0,9.6431,9.6431,9.6326,9.6326,116400.0
2004-09-17 13:30:00,18.3,18.3,18.28,18.29,40600.0,9.6326,9.6326,9.6221,9.6273,40600.0
2004-09-17 14:00:00,18.29,18.3,18.25,18.25,79400.0,9.6273,9.6326,9.6063,9.6063,79400.0
2004-09-17 14:30:00,18.25,18.29,18.25,18.28,72600.0,9.6063,9.6273,9.6063,9.6221,72600.0
2004-09-17 15:00:00,18.28,18.3,18.27,18.29,67200.0,9.6221,9.6326,9.6168,9.6273,67200.0
2004-09-17 15:30:00,18.3,18.3,18.28,18.29,115600.0,9.6326,9.6326,9.6221,9.6273,115600.0
2004-09-20 09:30:00,18.25,18.29,18.15,18.18,126200.0,9.6063,9.6273,9.5536,9.5694,126200.0
2004-09-20 10:00:00,18.19,18.2,18.15,18.18,69000.0,9.5747,9.58,9.5536,9.5694,69000.0
2004-09-20 10:30:00,18.18,18.2,18.16,18.18,103000.0,9.5694,9.58,9.5589,9.5694,103000.0
2004-09-20 11:00:00,18.18,18.2,18.15,18.15,96200.0,9.5694,9.58,9.5536,9.5536,96200.0
2004-09-20 11:30:00,18.16,18.19,18.15,18.17,28800.0,9.5589,9.5747,9.5536,9.5642,28800.0
2004-09-20 12:00:00,18.17,18.17,18.15,18.17,20600.0,9.5642,9.5642,9.5536,9.5642,20600.0
2004-09-20 12:30:00,18.17,18.18,18.15,18.18,63200.0,9.5642,9.5694,9.5536,9.5694,63200.0
2004-09-20 13:00:00,18.18,18.21,18.16,18.19,45000.0,9.5694,9.5852,9.5589,9.5747,45000.0
2004-09-20 13:30:00,18.18,18.21,18.16,18.16,76200.0,9.5694,9.5852,9.5589,9.5589,76200.0
2004-09-20 14:00:00,18.16,18.18,18.14,18.16,52200.0,9.5589,9.5694,9.5484,9.5589,52200.0
2004-09-20 14:30:00,18.17,18.18,18.15,18.15,113200.0,9.5642,9.5694,9.5536,9.5536,113200.0
2004-09-20 15:00:00,18.16,18.18,18.14,18.16,69400.0,9.5589,9.5694,9.5484,9.5589,69400.0
2004-09-20 15:30:00,18.16,18.18,18.13,18.18,528200.0,9.5589,9.5694,9.5431,9.5694,528200.0
2004-09-21 09:30:00,18.15,18.2,18.13,18.15,249000.0,9.5536,9.58,9.5431,9.5536,249000.0
2004-09-21 10:00:00,18.15,18.17,18.14,18.14,280000.0,9.5536,9.5642,9.5484,9.5484,280000.0
2004-09-21 10:30:00,18.14,18.18,18.13,18.15,51600.0,9.5484,9.5694,9.5431,9.5536,51600.0
2004-09-21 11:00:00,18.16,18.18,18.15,18.18,109400.0,9.5589,9.5694,9.5536,9.5694,109400.0
2004-09-21 11:30:00,18.18,18.2,18.17,18.19,43200.0,9.5694,9.58,9.5642,9.5747,43200.0
2004-09-21 12:00:00,18.18,18.2,18.17,18.17,39000.0,9.5694,9.58,9.5642,9.5642,39000.0
2004-09-21 12:30:00,18.17,18.19,18.17,18.18,35000.0,9.5642,9.5747,9.5642,9.5694,35000.0
2004-09-21 13:00:00,18.18,18.18,18.16,18.16,58000.0,9.5694,9.5694,9.5589,9.5589,58000.0
2004-09-21 13:30:00,18.16,18.18,18.16,18.18,55400.0,9.5589,9.5694,9.5589,9.5694,55400.0
2004-09-21 14:00:00,18.18,18.24,18.17,18.2,99200.0,9.5694,9.601,9.5642,9.58,99200.0
2004-09-21 14:30:00,18.2,18.22,18.18,18.22,248800.0,9.58,9.5905,9.5694,9.5905,248800.0
2004-09-21 15:00:00,18.23,18.25,18.2,18.2,82200.0,9.5958,9.6063,9.58,9.58,82200.0
2004-09-21 15:30:00,18.2,18.22,18.19,18.2,93200.0,9.58,9.5905,9.5747,9.58,93200.0
2004-09-22 09:30:00,18.2,18.2,18.11,18.16,250000.0,9.58,9.58,9.5326,9.5589,250000.0
2004-09-22 10:00:00,18.16,18.16,18.08,18.11,109800.0,9.5589,9.5589,9.5168,9.5326,109800.0
2004-09-22 10:30:00,18.11,18.18,18.08,18.18,100600.0,9.5326,9.5694,9.5168,9.5694,100600.0
2004-09-22 11:00:00,18.17,18.2,18.12,18.15,48600.0,9.5642,9.58,9.5378,9.5536,48600.0
2004-09-22 11:30:00,18.13,18.16,18.13,18.15,71000.0,9.5431,9.5589,9.5431,9.5536,71000.0
2004-09-22 12:00:00,18.16,18.19,18.16,18.18,53400.0,9.5589,9.5747,9.5589,9.5694,53400.0
2004-09-22 12:30:00,18.17,18.2,18.17,18.18,43000.0,9.5642,9.58,9.5642,9.5694,43000.0
2004-09-22 13:00:00,18.18,18.2,18.17,18.18,28200.0,9.5694,9.58,9.5642,9.5694,28200.0
2004-09-22 13:30:00,18.18,18.2,18.18,18.18,60000.0,9.5694,9.58,9.5694,9.5694,60000.0
2004-09-22 14:00:00,18.18,18.2,18.15,18.2,92200.0,9.5694,9.58,9.5536,9.58,92200.0
2004-09-22 14:30:00,18.2,18.2,18.18,18.2,64600.0,9.58,9.58,9.5694,9.58,64600.0
2004-09-22 15:00:00,18.2,18.2,18.18,18.2,72200.0,9.58,9.58,9.5694,9.58,72200.0
2004-09-22 15:30:00,18.2,18.2,18.17,18.17,118600.0,9.58,9.58,9.5642,9.5642,118600.0
2004-09-23 09:30:00,18.18,18.2,18.13,18.13,62000.0,9.5694,9.58,9.5431,9.5431,62000.0
2004-09-23 10:00:00,18.13,18.18,18.13,18.15,133200.0,9.5431,9.5694,9.5431,9.5536,133200.0
2004-09-23 10:30:00,18.15,18.15,18.06,18.12,88400.0,9.5536,9.5536,9.5063,9.5378,88400.0
2004-09-23 11:00:00,18.12,18.12,18.08,18.09,35400.0,9.5378,9.5378,9.5168,9.5221,35400.0
2004-09-23 11:30:00,18.09,18.11,18.06,18.08,48800.0,9.5221,9.5326,9.5063,9.5168,48800.0
2004-09-23 12:00:00,18.08,18.08,18.03,18.05,48800.0,9.5168,9.5168,9.4905,9.501,48800.0
2004-09-23 12:30:00,18.04,18.05,18.0,18.04,52200.0,9.4957,9.501,9.4747,9.4957,52200.0
2004-09-23 13:00:00,18.04,18.09,18.04,18.08,71400.0,9.4957,9.5221,9.4957,9.5168,71400.0
2004-09-23 13:30:00,18.07,18.07,18.04,18.04,62800.0,9.5115,9.5115,9.4957,9.4957,62800.0
2004-09-23 14:00:00,18.05,18.08,18.04,18.06,58800.0,9.501,9.5168,9.4957,9.5063,58800.0
2004-09-23 14:30:00,18.06,18.08,18.03,18.03,70000.0,9.5063,9.5168,9.4905,9.4905,70000.0
2004-09-23 15:00:00,18.03,18.05,18.0,18.03,68000.0,9.4905,9.501,9.4747,9.4905,68000.0
2004-09-23 15:30:00,18.03,18.03,17.95,17.96,222800.0,9.4905,9.4905,9.4484,9.4536,222800.0
2004-09-24 09:30:00,17.96,17.97,17.93,17.95,146200.0,9.4536,9.4589,9.4378,9.4484,146200.0
2004-09-24 10:00:00,17.95,17.95,17.91,17.93,70600.0,9.4484,9.4484,9.4273,9.4378,70600.0
2004-09-24 10:30:00,17.93,17.95,17.91,17.92,79800.0,9.4378,9.4484,9.4273,9.4326,79800.0
2004-09-24 11:00:00,17.92,17.93,17.9,17.93,320800.0,9.4326,9.4378,9.422,9.4378,320800.0
2004-09-24 11:30:00,17.93,17.95,17.92,17.92,72000.0,9.4378,9.4484,9.4326,9.4326,72000.0
2004-09-24 12:00:00,17.93,17.94,17.88,17.89,88200.0,9.4378,9.4431,9.4115,9.4168,88200.0
2004-09-24 12:30:00,17.89,17.89,17.83,17.86,130600.0,9.4168,9.4168,9.3852,9.401,130600.0
2004-09-24 13:00:00,17.86,17.88,17.85,17.88,91000.0,9.401,9.4115,9.3957,9.4115,91000.0
2004-09-24 13:30:00,17.88,17.93,17.88,17.93,98000.0,9.4115,9.4378,9.4115,9.4378,98000.0
2004-09-24 14:00:00,17.93,17.95,17.92,17.93,69400.0,9.4378,9.4484,9.4326,9.4378,69400.0
2004-09-24 14:30:00,17.94,17.95,17.9,17.93,78200.0,9.4431,9.4484,9.422,9.4378,78200.0
2004-09-24 15:00:00,17.93,17.98,17.93,17.97,162600.0,9.4378,9.4642,9.4378,9.4589,162600.0
2004-09-24 15:30:00,17.97,17.97,17.93,17.95,218600.0,9.4589,9.4589,9.4378,9.4484,218600.0
2004-09-27 09:30:00,17.83,17.9,17.79,17.79,123600.0,9.4503,9.4874,9.4291,9.4291,123600.0
2004-09-27 10:00:00,17.8,17.81,17.77,17.8,56200.0,9.4344,9.4397,9.4185,9.4344,56200.0
2004-09-27 10:30:00,17.8,17.83,17.8,17.8,64800.0,9.4344,9.4503,9.4344,9.4344,64800.0
2004-09-27 11:00:00,17.81,17.86,17.8,17.85,79600.0,9.4397,9.4662,9.4344,9.4609,79600.0
2004-09-27 11:30:00,17.85,17.85,17.82,17.85,55600.0,9.4609,9.4609,9.445,9.4609,55600.0
2004-09-27 12:00:00,17.85,17.92,17.85,17.89,71600.0,9.4609,9.498,9.4609,9.4821,71600.0
2004-09-27 12:30:00,17.89,17.93,17.87,17.93,79400.0,9.4821,9.5033,9.4715,9.5033,79400.0
2004-09-27 13:00:00,17.93,17.96,17.92,17.96,63200.0,9.5033,9.5192,9.498,9.5192,63200.0
2004-09-27 13:30:00,17.96,18.0,17.94,18.0,74200.0,9.5192,9.5404,9.5086,9.5404,74200.0
2004-09-27 14:00:00,18.0,18.01,17.96,17.99,104800.0,9.5404,9.5457,9.5192,9.5351,104800.0
2004-09-27 14:30:00,17.99,18.05,17.99,18.03,116000.0,9.5351,9.5669,9.5351,9.5563,116000.0
2004-09-27 15:00:00,18.03,18.05,18.02,18.05,109200.0,9.5563,9.5669,9.551,9.5669,109200.0
2004-09-27 15:30:00,18.05,18.05,18.0,18.02,160000.0,9.5669,9.5669,9.5404,9.551,160000.0
2004-09-28 09:30:00,18.03,18.1,18.0,18.08,90600.0,9.5563,9.5934,9.5404,9.5828,90600.0
2004-09-28 10:00:00,18.07,18.11,18.03,18.06,108200.0,9.5775,9.5987,9.5563,9.5722,108200.0
2004-09-28 10:30:00,18.06,18.09,18.0,18.07,76800.0,9.5722,9.5881,9.5404,9.5775,76800.0
2004-09-28 11:00:00,18.07,18.1,18.05,18.07,36200.0,9.5775,9.5934,9.5669,9.5775,36200.0
2004-09-28 11:30:00,18.07,18.12,18.07,18.08,74200.0,9.5775,9.604,9.5775,9.5828,74200.0
2004-09-28 12:00:00,18.09,18.11,18.08,18.1,52200.0,9.5881,9.5987,9.5828,9.5934,52200.0
2004-09-28 12:30:00,18.1,18.11,18.08,18.1,34600.0,9.5934,9.5987,9.5828,9.5934,34600.0
2004-09-28 13:00:00,18.1,18.1,18.06,18.08,57800.0,9.5934,9.5934,9.5722,9.5828,57800.0
2004-09-28 13:30:00,18.07,18.08,18.06,18.07,42400.0,9.5775,9.5828,9.5722,9.5775,42400.0
2004-09-28 14:00:00,18.06,18.1,18.03,18.1,75800.0,9.5722,9.5934,9.5563,9.5934,75800.0
2004-09-28 14:30:00,18.1,18.14,18.09,18.14,82000.0,9.5934,9.6146,9.5881,9.6146,82000.0
2004-09-28 15:00:00,18.14,18.15,18.13,18.14,63000.0,9.6146,9.6199,9.6093,9.6146,63000.0
2004-09-28 15:30:00,18.14,18.15,18.09,18.12,199200.0,9.6146,9.6199,9.5881,9.604,199200.0
2004-09-29 09:30:00,18.1,18.1,18.0,18.08,284800.0,9.5934,9.5934,9.5404,9.5828,284800.0
2004-09-29 10:00:00,18.08,18.12,18.06,18.07,163400.0,9.5828,9.604,9.5722,9.5775,163400.0
2004-09-29 10:30:00,18.09,18.15,18.09,18.13,198200.0,9.5881,9.6199,9.5881,9.6093,198200.0
2004-09-29 11:00:00,18.13,18.17,18.12,18.14,90800.0,9.6093,9.6305,9.604,9.6146,90800.0
2004-09-29 11:30:00,18.14,18.18,18.13,18.15,95200.0,9.6146,9.6358,9.6093,9.6199,95200.0
2004-09-29 12:00:00,18.15,18.17,18.14,18.15,52800.0,9.6199,9.6305,9.6146,9.6199,52800.0
2004-09-29 12:30:00,18.15,18.18,18.15,18.15,51400.0,9.6199,9.6358,9.6199,9.6199,51400.0
2004-09-29 13:00:00,18.15,18.16,18.13,18.14,96000.0,9.6199,9.6252,9.6093,9.6146,96000.0
2004-09-29 13:30:00,18.14,18.14,18.1,18.11,195600.0,9.6146,9.6146,9.5934,9.5987,195600.0
2004-09-29 14:00:00,18.11,18.12,18.07,18.08,101200.0,9.5987,9.604,9.5775,9.5828,101200.0
2004-09-29 14:30:00,18.07,18.15,18.07,18.14,120800.0,9.5775,9.6199,9.5775,9.6146,120800.0
2004-09-29 15:00:00,18.14,18.18,18.12,18.14,140400.0,9.6146,9.6358,9.604,9.6146,140400.0
2004-09-29 15:30:00,18.14,18.14,18.08,18.11,172600.0,9.6146,9.6146,9.5828,9.5987,172600.0
2004-09-30 09:30:00,18.1,18.12,18.01,18.06,237000.0,9.5934,9.604,9.5457,9.5722,237000.0
2004-09-30 10:00:00,18.07,18.09,18.02,18.06,284400.0,9.5775,9.5881,9.551,9.5722,284400.0
2004-09-30 10:30:00,18.06,18.06,18.0,18.05,160000.0,9.5722,9.5722,9.5404,9.5669,160000.0
2004-09-30 11:00:00,18.04,18.05,18.02,18.05,47600.0,9.5616,9.5669,9.551,9.5669,47600.0
2004-09-30 11:30:00,18.05,18.05,17.99,17.99,80200.0,9.5669,9.5669,9.5351,9.5351,80200.0
2004-09-30 12:00:00,17.99,17.99,17.97,17.99,117400.0,9.5351,9.5351,9.5245,9.5351,117400.0
2004-09-30 12:30:00,17.99,18.0,17.97,17.97,62200.0,9.5351,9.5404,9.5245,9.5245,62200.0
2004-09-30 13:00:00,17.97,17.99,17.97,17.97,101600.0,9.5245,9.5351,9.5245,9.5245,101600.0
2004-09-30 13:30:00,17.97,18.0,17.97,18.0,81600.0,9.5245,9.5404,9.5245,9.5404,81600.0
2004-09-30 14:00:00,18.0,18.07,17.99,18.05,347200.0,9.5404,9.5775,9.5351,9.5669,347200.0
2004-09-30 14:30:00,18.05,18.11,18.04,18.09,173000.0,9.5669,9.5987,9.5616,9.5881,173000.0
2004-09-30 15:00:00,18.09,18.09,18.04,18.05,84000.0,9.5881,9.5881,9.5616,9.5669,84000.0
2004-09-30 15:30:00,18.05,18.11,18.04,18.09,143200.0,9.5669,9.5987,9.5616,9.5881,143200.0
2004-10-01 09:30:00,18.15,18.19,18.06,18.12,111800.0,9.6199,9.6411,9.5722,9.604,111800.0
2004-10-01 10:00:00,18.14,18.2,18.13,18.14,91400.0,9.6146,9.6464,9.6093,9.6146,91400.0
2004-10-01 10:30:00,18.15,18.2,18.14,18.19,88800.0,9.6199,9.6464,9.6146,9.6411,88800.0
2004-10-01 11:00:00,18.2,18.24,18.2,18.24,75400.0,9.6464,9.6676,9.6464,9.6676,75400.0
2004-10-01 11:30:00,18.24,18.25,18.21,18.22,102000.0,9.6676,9.6729,9.6517,9.657,102000.0
2004-10-01 12:00:00,18.22,18.26,18.21,18.25,70600.0,9.657,9.6782,9.6517,9.6729,70600.0
2004-10-01 12:30:00,18.25,18.28,18.25,18.27,81600.0,9.6729,9.6888,9.6729,9.6835,81600.0
2004-10-01 13:00:00,18.28,18.34,18.27,18.33,84800.0,9.6888,9.7206,9.6835,9.7153,84800.0
2004-10-01 13:30:00,18.33,18.33,18.3,18.32,105400.0,9.7153,9.7153,9.6994,9.71,105400.0
2004-10-01 14:00:00,18.33,18.33,18.3,18.33,73400.0,9.7153,9.7153,9.6994,9.7153,73400.0
2004-10-01 14:30:00,18.33,18.34,18.3,18.32,109600.0,9.7153,9.7206,9.6994,9.71,109600.0
2004-10-01 15:00:00,18.32,18.32,18.24,18.24,117200.0,9.71,9.71,9.6676,9.6676,117200.0
2004-10-01 15:30:00,18.24,18.25,18.23,18.25,229200.0,9.6676,9.6729,9.6623,9.6729,229200.0
2004-10-04 09:30:00,18.25,18.34,18.25,18.32,139600.0,9.6729,9.7206,9.6729,9.71,139600.0
2004-10-04 10:00:00,18.31,18.32,18.25,18.3,94800.0,9.7047,9.71,9.6729,9.6994,94800.0
2004-10-04 10:30:00,18.3,18.34,18.29,18.32,44600.0,9.6994,9.7206,9.6941,9.71,44600.0
2004-10-04 11:00:00,18.32,18.4,18.32,18.39,86600.0,9.71,9.7524,9.71,9.7471,86600.0
2004-10-04 11:30:00,18.39,18.41,18.36,18.41,93800.0,9.7471,9.7577,9.7312,9.7577,93800.0
2004-10-04 12:00:00,18.41,18.45,18.41,18.44,68600.0,9.7577,9.7789,9.7577,9.7736,68600.0
2004-10-04 12:30:00,18.44,18.47,18.42,18.43,186400.0,9.7736,9.7895,9.763,9.7683,186400.0
2004-10-04 13:00:00,18.43,18.43,18.38,18.39,65600.0,9.7683,9.7683,9.7418,9.7471,65600.0
2004-10-04 13:30:00,18.38,18.4,18.38,18.38,48600.0,9.7418,9.7524,9.7418,9.7418,48600.0
2004-10-04 14:00:00,18.39,18.39,18.36,18.38,83600.0,9.7471,9.7471,9.7312,9.7418,83600.0
2004-10-04 14:30:00,18.38,18.39,18.33,18.38,126800.0,9.7418,9.7471,9.7153,9.7418,126800.0
2004-10-04 15:00:00,18.38,18.4,18.35,18.38,187400.0,9.7418,9.7524,9.7259,9.7418,187400.0
2004-10-04 15:30:00,18.38,18.39,18.33,18.35,217000.0,9.7418,9.7471,9.7153,9.7259,217000.0
2004-10-05 09:30:00,18.43,18.43,18.33,18.35,167800.0,9.7683,9.7683,9.7153,9.7259,167800.0
2004-10-05 10:00:00,18.35,18.35,18.3,18.31,148400.0,9.7259,9.7259,9.6994,9.7047,148400.0
2004-10-05 10:30:00,18.31,18.41,18.31,18.41,163600.0,9.7047,9.7577,9.7047,9.7577,163600.0
2004-10-05 11:00:00,18.41,18.41,18.35,18.39,51800.0,9.7577,9.7577,9.7259,9.7471,51800.0
2004-10-05 11:30:00,18.38,18.41,18.38,18.39,60200.0,9.7418,9.7577,9.7418,9.7471,60200.0
2004-10-05 12:00:00,18.4,18.4,18.35,18.36,92000.0,9.7524,9.7524,9.7259,9.7312,92000.0
2004-10-05 12:30:00,18.35,18.37,18.35,18.36,37600.0,9.7259,9.7365,9.7259,9.7312,37600.0
2004-10-05 13:00:00,18.36,18.36,18.34,18.35,239400.0,9.7312,9.7312,9.7206,9.7259,239400.0
2004-10-05 13:30:00,18.35,18.36,18.33,18.34,203600.0,9.7259,9.7312,9.7153,9.7206,203600.0
2004-10-05 14:00:00,18.33,18.35,18.32,18.33,129400.0,9.7153,9.7259,9.71,9.7153,129400.0
2004-10-05 14:30:00,18.34,18.35,18.31,18.32,81600.0,9.7206,9.7259,9.7047,9.71,81600.0
2004-10-05 15:00:00,18.33,18.33,18.28,18.29,142400.0,9.7153,9.7153,9.6888,9.6941,142400.0
2004-10-05 15:30:00,18.29,18.32,18.28,18.3,130400.0,9.6941,9.71,9.6888,9.6994,130400.0
2004-10-06 09:30:00,18.4,18.4,18.25,18.29,105800.0,9.7524,9.7524,9.6729,9.6941,105800.0
2004-10-06 10:00:00,18.29,18.33,18.28,18.33,79400.0,9.6941,9.7153,9.6888,9.7153,79400.0
2004-10-06 10:30:00,18.33,18.35,18.28,18.3,47800.0,9.7153,9.7259,9.6888,9.6994,47800.0
2004-10-06 11:00:00,18.29,18.36,18.29,18.35,52000.0,9.6941,9.7312,9.6941,9.7259,52000.0
2004-10-06 11:30:00,18.36,18.41,18.35,18.38,46200.0,9.7312,9.7577,9.7259,9.7418,46200.0
2004-10-06 12:00:00,18.39,18.43,18.39,18.4,51600.0,9.7471,9.7683,9.7471,9.7524,51600.0
2004-10-06 12:30:00,18.41,18.43,18.39,18.39,34200.0,9.7577,9.7683,9.7471,9.7471,34200.0
2004-10-06 13:00:00,18.39,18.4,18.37,18.4,22800.0,9.7471,9.7524,9.7365,9.7524,22800.0
2004-10-06 13:30:00,18.4,18.42,18.39,18.41,39400.0,9.7524,9.763,9.7471,9.7577,39400.0
2004-10-06 14:00:00,18.41,18.43,18.4,18.43,33200.0,9.7577,9.7683,9.7524,9.7683,33200.0
2004-10-06 14:30:00,18.43,18.45,18.4,18.43,67800.0,9.7683,9.7789,9.7524,9.7683,67800.0
2004-10-06 15:00:00,18.43,18.46,18.42,18.45,114800.0,9.7683,9.7842,9.763,9.7789,114800.0
2004-10-06 15:30:00,18.44,18.47,18.42,18.47,287600.0,9.7736,9.7895,9.763,9.7895,287600.0
2004-10-07 09:30:00,18.48,18.49,18.43,18.43,89000.0,9.7948,9.8001,9.7683,9.7683,89000.0
2004-10-07 10:00:00,18.44,18.47,18.41,18.41,92200.0,9.7736,9.7895,9.7577,9.7577,92200.0
2004-10-07 10:30:00,18.41,18.41,18.39,18.39,42600.0,9.7577,9.7577,9.7471,9.7471,42600.0
2004-10-07 11:00:00,18.39,18.39,18.32,18.32,41600.0,9.7471,9.7471,9.71,9.71,41600.0
2004-10-07 11:30:00,18.33,18.34,18.31,18.31,25800.0,9.7153,9.7206,9.7047,9.7047,25800.0
2004-10-07 12:00:00,18.32,18.32,18.28,18.3,41600.0,9.71,9.71,9.6888,9.6994,41600.0
2004-10-07 12:30:00,18.29,18.29,18.23,18.26,62800.0,9.6941,9.6941,9.6623,9.6782,62800.0
2004-10-07 13:00:00,18.26,18.29,18.25,18.28,47400.0,9.6782,9.6941,9.6729,9.6888,47400.0
2004-10-07 13:30:00,18.29,18.31,18.27,18.3,42400.0,9.6941,9.7047,9.6835,9.6994,42400.0
2004-10-07 14:00:00,18.3,18.31,18.3,18.3,35400.0,9.6994,9.7047,9.6994,9.6994,35400.0
2004-10-07 14:30:00,18.3,18.31,18.3,18.31,37200.0,9.6994,9.7047,9.6994,9.7047,37200.0
2004-10-07 15:00:00,18.32,18.32,18.27,18.28,58400.0,9.71,9.71,9.6835,9.6888,58400.0
2004-10-07 15:30:00,18.28,18.31,18.25,18.26,87200.0,9.6888,9.7047,9.6729,9.6782,87200.0
2004-10-08 09:30:00,18.04,18.34,18.04,18.32,205800.0,9.5616,9.7206,9.5616,9.71,205800.0
2004-10-08 10:00:00,18.32,18.4,18.31,18.39,74600.0,9.71,9.7524,9.7047,9.7471,74600.0
2004-10-08 10:30:00,18.39,18.43,18.39,18.41,80200.0,9.7471,9.7683,9.7471,9.7577,80200.0
2004-10-08 11:00:00,18.42,18.43,18.41,18.41,55200.0,9.763,9.7683,9.7577,9.7577,55200.0
2004-10-08 11:30:00,18.41,18.46,18.4,18.43,63400.0,9.7577,9.7842,9.7524,9.7683,63400.0
2004-10-08 12:00:00,18.43,18.48,18.43,18.48,107000.0,9.7683,9.7948,9.7683,9.7948,107000.0
2004-10-08 12:30:00,18.48,18.49,18.44,18.46,84200.0,9.7948,9.8001,9.7736,9.7842,84200.0
2004-10-08 13:00:00,18.46,18.46,18.43,18.45,59800.0,9.7842,9.7842,9.7683,9.7789,59800.0
2004-10-08 13:30:00,18.45,18.45,18.43,18.43,51000.0,9.7789,9.7789,9.7683,9.7683,51000.0
2004-10-08 14:00:00,18.43,18.45,18.43,18.43,49600.0,9.7683,9.7789,9.7683,9.7683,49600.0
2004-10-08 14:30:00,18.43,18.45,18.41,18.43,77600.0,9.7683,9.7789,9.7577,9.7683,77600.0
2004-10-08 15:00:00,18.44,18.47,18.43,18.46,48200.0,9.7736,9.7895,9.7683,9.7842,48200.0
2004-10-08 15:30:00,18.46,18.5,18.43,18.48,114000.0,9.7842,9.8054,9.7683,9.7948,114000.0
2004-10-11 09:30:00,18.5,18.5,18.42,18.45,74600.0,9.8054,9.8054,9.763,9.7789,74600.0
2004-10-11 10:00:00,18.45,18.48,18.43,18.46,48000.0,9.7789,9.7948,9.7683,9.7842,48000.0
2004-10-11 10:30:00,18.46,18.46,18.41,18.43,57200.0,9.7842,9.7842,9.7577,9.7683,57200.0
2004-10-11 11:00:00,18.43,18.46,18.42,18.42,38600.0,9.7683,9.7842,9.763,9.763,38600.0
2004-10-11 11:30:00,18.42,18.45,18.41,18.42,30600.0,9.763,9.7789,9.7577,9.763,30600.0
2004-10-11 12:00:00,18.43,18.44,18.4,18.4,53200.0,9.7683,9.7736,9.7524,9.7524,53200.0
2004-10-11 12:30:00,18.4,18.41,18.39,18.41,31400.0,9.7524,9.7577,9.7471,9.7577,31400.0
2004-10-11 13:00:00,18.41,18.43,18.39,18.43,36000.0,9.7577,9.7683,9.7471,9.7683,36000.0
2004-10-11 13:30:00,18.43,18.47,18.42,18.46,21600.0,9.7683,9.7895,9.763,9.7842,21600.0
2004-10-11 14:00:00,18.46,18.48,18.45,18.47,44400.0,9.7842,9.7948,9.7789,9.7895,44400.0
2004-10-11 14:30:00,18.47,18.48,18.44,18.45,34600.0,9.7895,9.7948,9.7736,9.7789,34600.0
2004-10-11 15:00:00,18.45,18.49,18.44,18.44,44600.0,9.7789,9.8001,9.7736,9.7736,44600.0
2004-10-11 15:30:00,18.43,18.48,18.43,18.47,41200.0,9.7683,9.7948,9.7683,9.7895,41200.0
2004-10-12 09:30:00,18.5,18.57,18.5,18.5,254600.0,9.8054,9.8425,9.8054,9.8054,254600.0
2004-10-12 10:00:00,18.5,18.58,18.5,18.55,134400.0,9.8054,9.8478,9.8054,9.8319,134400.0
2004-10-12 10:30:00,18.55,18.6,18.55,18.6,72000.0,9.8319,9.8584,9.8319,9.8584,72000.0
2004-10-12 11:00:00,18.6,18.64,18.6,18.63,127600.0,9.8584,9.8796,9.8584,9.8743,127600.0
2004-10-12 11:30:00,18.63,18.63,18.6,18.62,203600.0,9.8743,9.8743,9.8584,9.869,203600.0
2004-10-12 12:00:00,18.61,18.61,18.55,18.56,111400.0,9.8637,9.8637,9.8319,9.8372,111400.0
2004-10-12 12:30:00,18.56,18.6,18.55,18.57,64400.0,9.8372,9.8584,9.8319,9.8425,64400.0
2004-10-12 13:00:00,18.57,18.59,18.55,18.55,53000.0,9.8425,9.8531,9.8319,9.8319,53000.0
2004-10-12 13:30:00,18.56,18.56,18.52,18.55,111800.0,9.8372,9.8372,9.816,9.8319,111800.0
2004-10-12 14:00:00,18.54,18.59,18.54,18.59,87400.0,9.8266,9.8531,9.8266,9.8531,87400.0
2004-10-12 14:30:00,18.59,18.6,18.57,18.59,159800.0,9.8531,9.8584,9.8425,9.8531,159800.0
2004-10-12 15:00:00,18.59,18.61,18.56,18.61,182000.0,9.8531,9.8637,9.8372,9.8637,182000.0
2004-10-12 15:30:00,18.61,18.63,18.59,18.61,282200.0,9.8637,9.8743,9.8531,9.8637,282200.0
2004-10-13 09:30:00,18.25,18.36,18.23,18.34,359000.0,9.6729,9.7312,9.6623,9.7206,359000.0
2004-10-13 10:00:00,18.34,18.34,18.18,18.22,311600.0,9.7206,9.7206,9.6358,9.657,311600.0
2004-10-13 10:30:00,18.22,18.25,18.19,18.2,177200.0,9.657,9.6729,9.6411,9.6464,177200.0
2004-10-13 11:00:00,18.18,18.18,18.11,18.13,173600.0,9.6358,9.6358,9.5987,9.6093,173600.0
2004-10-13 11:30:00,18.13,18.13,18.01,18.02,155600.0,9.6093,9.6093,9.5457,9.551,155600.0
2004-10-13 12:00:00,18.02,18.02,17.98,17.99,119600.0,9.551,9.551,9.5298,9.5351,119600.0
2004-10-13 12:30:00,17.99,18.02,17.96,17.97,293200.0,9.5351,9.551,9.5192,9.5245,293200.0
2004-10-13 13:00:00,17.97,17.98,17.86,17.86,175200.0,9.5245,9.5298,9.4662,9.4662,175200.0
2004-10-13 13:30:00,17.86,17.93,17.83,17.83,274200.0,9.4662,9.5033,9.4503,9.4503,274200.0
2004-10-13 14:00:00,17.83,17.89,17.83,17.88,120200.0,9.4503,9.4821,9.4503,9.4768,120200.0
2004-10-13 14:30:00,17.88,17.98,17.88,17.96,171400.0,9.4768,9.5298,9.4768,9.5192,171400.0
2004-10-13 15:00:00,17.96,17.99,17.95,17.98,154200.0,9.5192,9.5351,9.5139,9.5298,154200.0
2004-10-13 15:30:00,17.98,17.99,17.95,17.98,290600.0,9.5298,9.5351,9.5139,9.5298,290600.0
2004-10-14 09:30:00,18.03,18.03,17.93,17.96,151600.0,9.5563,9.5563,9.5033,9.5192,151600.0
2004-10-14 10:00:00,17.96,18.0,17.94,18.0,106200.0,9.5192,9.5404,9.5086,9.5404,106200.0
2004-10-14 10:30:00,18.0,18.02,17.99,17.99,76600.0,9.5404,9.551,9.5351,9.5351,76600.0
2004-10-14 11:00:00,17.99,18.0,17.98,18.0,49000.0,9.5351,9.5404,9.5298,9.5404,49000.0
2004-10-14 11:30:00,18.0,18.0,17.95,17.98,43400.0,9.5404,9.5404,9.5139,9.5298,43400.0
2004-10-14 12:00:00,17.98,17.98,17.96,17.96,36800.0,9.5298,9.5298,9.5192,9.5192,36800.0
2004-10-14 12:30:00,17.96,17.99,17.96,17.98,41600.0,9.5192,9.5351,9.5192,9.5298,41600.0
2004-10-14 13:00:00,17.97,17.99,17.97,17.99,55400.0,9.5245,9.5351,9.5245,9.5351,55400.0
2004-10-14 13:30:00,17.99,18.02,17.99,18.01,115800.0,9.5351,9.551,9.5351,9.5457,115800.0
2004-10-14 14:00:00,18.01,18.02,18.0,18.01,119800.0,9.5457,9.551,9.5404,9.5457,119800.0
2004-10-14 14:30:00,18.01,18.01,17.98,17.98,100000.0,9.5457,9.5457,9.5298,9.5298,100000.0
2004-10-14 15:00:00,17.98,17.99,17.9,17.9,232800.0,9.5298,9.5351,9.4874,9.4874,232800.0
2004-10-14 15:30:00,17.9,17.94,17.88,17.89,158600.0,9.4874,9.5086,9.4768,9.4821,158600.0
2004-10-15 09:30:00,18.1,18.15,18.06,18.08,243800.0,9.5934,9.6199,9.5722,9.5828,243800.0
2004-10-15 10:00:00,18.08,18.21,18.08,18.21,204800.0,9.5828,9.6517,9.5828,9.6517,204800.0
2004-10-15 10:30:00,18.2,18.21,18.15,18.16,144800.0,9.6464,9.6517,9.6199,9.6252,144800.0
2004-10-15 11:00:00,18.16,18.19,18.16,18.18,106000.0,9.6252,9.6411,9.6252,9.6358,106000.0
2004-10-15 11:30:00,18.19,18.24,18.18,18.23,79200.0,9.6411,9.6676,9.6358,9.6623,79200.0
2004-10-15 12:00:00,18.23,18.36,18.22,18.36,135400.0,9.6623,9.7312,9.657,9.7312,135400.0
2004-10-15 12:30:00,18.36,18.36,18.34,18.36,107400.0,9.7312,9.7312,9.7206,9.7312,107400.0
2004-10-15 13:00:00,18.36,18.37,18.32,18.35,115200.0,9.7312,9.7365,9.71,9.7259,115200.0
2004-10-15 13:30:00,18.35,18.35,18.33,18.34,72200.0,9.7259,9.7259,9.7153,9.7206,72200.0
2004-10-15 14:00:00,18.34,18.34,18.29,18.29,61000.0,9.7206,9.7206,9.6941,9.6941,61000.0
2004-10-15 14:30:00,18.29,18.3,18.22,18.22,72800.0,9.6941,9.6994,9.657,9.657,72800.0
2004-10-15 15:00:00,18.22,18.22,18.17,18.21,172800.0,9.657,9.657,9.6305,9.6517,172800.0
2004-10-15 15:30:00,18.21,18.21,18.14,18.18,130400.0,9.6517,9.6517,9.6146,9.6358,130400.0
2004-10-18 09:30:00,18.13,18.2,18.1,18.12,86600.0,9.6093,9.6464,9.5934,9.604,86600.0
2004-10-18 10:00:00,18.12,18.19,18.1,18.16,70000.0,9.604,9.6411,9.5934,9.6252,70000.0
2004-10-18 10:30:00,18.16,18.18,18.09,18.09,58000.0,9.6252,9.6358,9.5881,9.5881,58000.0
2004-10-18 11:00:00,18.1,18.13,18.07,18.09,57200.0,9.5934,9.6093,9.5775,9.5881,57200.0
2004-10-18 11:30:00,18.09,18.11,17.78,17.79,887400.0,9.5881,9.5987,9.4238,9.4291,887400.0
2004-10-18 12:00:00,17.79,17.79,17.68,17.68,695200.0,9.4291,9.4291,9.3708,9.3708,695200.0
2004-10-18 12:30:00,17.68,17.68,17.12,17.16,1064200.0,9.3708,9.3708,9.074,9.0952,1064200.0
2004-10-18 13:00:00,17.13,17.4,17.12,17.33,2976400.0,9.0793,9.2224,9.074,9.1853,2976400.0
2004-10-18 13:30:00,17.33,17.33,16.95,17.02,1377000.0,9.1853,9.1853,8.9839,9.021,1377000.0
2004-10-18 14:00:00,17.02,17.07,16.88,16.93,1446000.0,9.021,9.0475,8.9468,8.9733,1446000.0
2004-10-18 14:30:00,16.93,17.17,16.93,17.13,1281200.0,8.9733,9.1005,8.9733,9.0793,1281200.0
2004-10-18 15:00:00,17.12,17.2,17.03,17.07,983200.0,9.074,9.1164,9.0263,9.0475,983200.0
2004-10-18 15:30:00,17.07,17.08,16.31,16.42,826600.0,9.0475,9.0528,8.6447,8.703,826600.0
2004-10-19 09:30:00,16.58,16.58,16.36,16.38,2007000.0,8.7878,8.7878,8.6712,8.6818,2007000.0
2004-10-19 10:00:00,16.37,16.44,16.35,16.35,1710000.0,8.6765,8.7136,8.6659,8.6659,1710000.0
2004-10-19 10:30:00,16.36,16.36,16.02,16.02,1708800.0,8.6712,8.6712,8.491,8.491,1708800.0
2004-10-19 11:00:00,16.02,16.08,15.5,15.81,1725800.0,8.491,8.5228,8.2154,8.3797,1725800.0
2004-10-19 11:30:00,15.81,15.81,15.55,15.58,1819400.0,8.3797,8.3797,8.2419,8.2578,1819400.0
2004-10-19 12:00:00,15.59,15.75,15.58,15.75,1304800.0,8.2631,8.3479,8.2578,8.3479,1304800.0
2004-10-19 12:30:00,15.75,16.04,15.73,16.04,842200.0,8.3479,8.5016,8.3373,8.5016,842200.0
2004-10-19 13:00:00,16.05,16.17,16.04,16.13,1498200.0,8.5069,8.5705,8.5016,8.5493,1498200.0
2004-10-19 13:30:00,16.14,16.34,16.14,16.23,878000.0,8.5546,8.6606,8.5546,8.6023,878000.0
2004-10-19 14:00:00,16.23,16.38,16.2,16.3,770600.0,8.6023,8.6818,8.5864,8.6394,770600.0
2004-10-19 14:30:00,16.3,16.36,16.21,16.28,895800.0,8.6394,8.6712,8.5917,8.6288,895800.0
2004-10-19 15:00:00,16.28,16.34,16.25,16.27,694200.0,8.6288,8.6606,8.6129,8.6235,694200.0
2004-10-19 15:30:00,16.27,16.42,16.25,16.35,1154200.0,8.6235,8.703,8.6129,8.6659,1154200.0
2004-10-20 09:30:00,16.13,16.24,16.08,16.1,629800.0,8.5493,8.6076,8.5228,8.5334,629800.0
2004-10-20 10:00:00,16.1,16.18,16.08,16.17,415400.0,8.5334,8.5758,8.5228,8.5705,415400.0
2004-10-20 10:30:00,16.18,16.21,16.15,16.21,415000.0,8.5758,8.5917,8.5599,8.5917,415000.0
2004-10-20 11:00:00,16.22,16.38,16.2,16.37,560400.0,8.597,8.6818,8.5864,8.6765,560400.0
2004-10-20 11:30:00,16.37,16.37,16.33,16.36,840200.0,8.6765,8.6765,8.6553,8.6712,840200.0
2004-10-20 12:00:00,16.36,16.39,16.34,16.38,300200.0,8.6712,8.6871,8.6606,8.6818,300200.0
2004-10-20 12:30:00,16.38,16.47,16.37,16.45,300200.0,8.6818,8.7295,8.6765,8.7189,300200.0
2004-10-20 13:00:00,16.46,16.49,16.45,16.49,283800.0,8.7242,8.7401,8.7189,8.7401,283800.0
2004-10-20 13:30:00,16.48,16.49,16.45,16.45,470400.0,8.7348,8.7401,8.7189,8.7189,470400.0
2004-10-20 14:00:00,16.45,16.53,16.45,16.51,525800.0,8.7189,8.7613,8.7189,8.7507,525800.0
2004-10-20 14:30:00,16.51,16.55,16.5,16.54,345600.0,8.7507,8.7719,8.7454,8.7666,345600.0
2004-10-20 15:00:00,16.54,16.66,16.54,16.66,577200.0,8.7666,8.8302,8.7666,8.8302,577200.0
2004-10-20 15:30:00,16.66,16.73,16.65,16.68,848800.0,8.8302,8.8673,8.8249,8.8408,848800.0
2004-10-21 09:30:00,16.75,16.9,16.68,16.75,865600.0,8.8779,8.9574,8.8408,8.8779,865600.0
2004-10-21 10:00:00,16.75,16.8,16.75,16.79,891400.0,8.8779,8.9044,8.8779,8.8991,891400.0
2004-10-21 10:30:00,16.8,16.89,16.78,16.85,382200.0,8.9044,8.9521,8.8938,8.9309,382200.0
2004-10-21 11:00:00,16.86,16.9,16.81,16.88,294400.0,8.9362,8.9574,8.9097,8.9468,294400.0
2004-10-21 11:30:00,16.88,16.88,16.85,16.86,272400.0,8.9468,8.9468,8.9309,8.9362,272400.0
2004-10-21 12:00:00,16.86,16.89,16.78,16.78,271800.0,8.9362,8.9521,8.8938,8.8938,271800.0
2004-10-21 12:30:00,16.78,16.82,16.75,16.78,314600.0,8.8938,8.915,8.8779,8.8938,314600.0
2004-10-21 13:00:00,16.78,16.86,16.78,16.86,297000.0,8.8938,8.9362,8.8938,8.9362,297000.0
2004-10-21 13:30:00,16.86,16.86,16.82,16.85,156200.0,8.9362,8.9362,8.915,8.9309,156200.0
2004-10-21 14:00:00,16.85,16.9,16.84,16.87,174200.0,8.9309,8.9574,8.9256,8.9415,174200.0
2004-10-21 14:30:00,16.87,16.92,16.83,16.85,346200.0,8.9415,8.968,8.9203,8.9309,346200.0
2004-10-21 15:00:00,16.85,16.89,16.82,16.86,234000.0,8.9309,8.9521,8.915,8.9362,234000.0
2004-10-21 15:30:00,16.86,16.88,16.85,16.85,442200.0,8.9362,8.9468,8.9309,8.9309,442200.0
2004-10-22 09:30:00,16.85,16.99,16.85,16.98,445600.0,8.9309,9.0051,8.9309,8.9998,445600.0
2004-10-22 10:00:00,16.98,16.98,16.89,16.9,243400.0,8.9998,8.9998,8.9521,8.9574,243400.0
2004-10-22 10:30:00,16.9,16.95,16.88,16.95,567000.0,8.9574,8.9839,8.9468,8.9839,567000.0
2004-10-22 11:00:00,16.95,16.96,16.89,16.9,351800.0,8.9839,8.9892,8.9521,8.9574,351800.0
2004-10-22 11:30:00,16.91,16.95,16.89,16.91,215000.0,8.9627,8.9839,8.9521,8.9627,215000.0
2004-10-22 12:00:00,16.91,16.95,16.91,16.94,224400.0,8.9627,8.9839,8.9627,8.9786,224400.0
2004-10-22 12:30:00,16.94,16.98,16.93,16.95,282600.0,8.9786,8.9998,8.9733,8.9839,282600.0
2004-10-22 13:00:00,16.95,16.98,16.94,16.98,194000.0,8.9839,8.9998,8.9786,8.9998,194000.0
2004-10-22 13:30:00,16.98,17.02,16.97,17.02,460800.0,8.9998,9.021,8.9945,9.021,460800.0
2004-10-22 14:00:00,17.02,17.08,17.02,17.06,268000.0,9.021,9.0528,9.021,9.0422,268000.0
2004-10-22 14:30:00,17.06,17.11,17.05,17.06,246200.0,9.0422,9.0687,9.0369,9.0422,246200.0
2004-10-22 15:00:00,17.06,17.09,17.04,17.06,538400.0,9.0422,9.0581,9.0316,9.0422,538400.0
2004-10-22 15:30:00,17.06,17.06,17.01,17.05,499400.0,9.0422,9.0422,9.0157,9.0369,499400.0
2004-10-25 09:30:00,17.05,17.23,17.05,17.15,259000.0,9.0369,9.1323,9.0369,9.0899,259000.0
2004-10-25 10:00:00,17.15,17.21,17.12,17.18,148000.0,9.0899,9.1217,9.074,9.1058,148000.0
2004-10-25 10:30:00,17.18,17.18,17.15,17.16,148400.0,9.1058,9.1058,9.0899,9.0952,148400.0
2004-10-25 11:00:00,17.16,17.18,17.11,17.11,552000.0,9.0952,9.1058,9.0687,9.0687,552000.0
2004-10-25 11:30:00,17.11,17.15,17.09,17.11,218200.0,9.0687,9.0899,9.0581,9.0687,218200.0
2004-10-25 12:00:00,17.13,17.15,17.1,17.11,192800.0,9.0793,9.0899,9.0634,9.0687,192800.0
2004-10-25 12:30:00,17.11,17.13,17.08,17.12,144000.0,9.0687,9.0793,9.0528,9.074,144000.0
2004-10-25 13:00:00,17.12,17.16,17.11,17.14,417400.0,9.074,9.0952,9.0687,9.0846,417400.0
2004-10-25 13:30:00,17.15,17.17,17.15,17.16,103600.0,9.0899,9.1005,9.0899,9.0952,103600.0
2004-10-25 14:00:00,17.16,17.18,17.13,17.15,294400.0,9.0952,9.1058,9.0793,9.0899,294400.0
2004-10-25 14:30:00,17.15,17.19,17.13,17.15,308200.0,9.0899,9.1111,9.0793,9.0899,308200.0
2004-10-25 15:00:00,17.16,17.19,17.14,17.16,206800.0,9.0952,9.1111,9.0846,9.0952,206800.0
2004-10-25 15:30:00,17.16,17.2,17.14,17.18,271800.0,9.0952,9.1164,9.0846,9.1058,271800.0
2004-10-26 09:30:00,16.9,16.92,16.78,16.78,1216600.0,8.9574,8.968,8.8938,8.8938,1216600.0
2004-10-26 10:00:00,16.78,16.82,16.72,16.72,841800.0,8.8938,8.915,8.862,8.862,841800.0
2004-10-26 10:30:00,16.73,16.8,16.72,16.79,700600.0,8.8673,8.9044,8.862,8.8991,700600.0
2004-10-26 11:00:00,16.79,16.8,16.76,16.78,293600.0,8.8991,8.9044,8.8832,8.8938,293600.0
2004-10-26 11:30:00,16.78,16.78,16.75,16.75,405400.0,8.8938,8.8938,8.8779,8.8779,405400.0
2004-10-26 12:00:00,16.75,16.75,16.73,16.74,335600.0,8.8779,8.8779,8.8673,8.8726,335600.0
2004-10-26 12:30:00,16.74,16.75,16.73,16.75,222800.0,8.8726,8.8779,8.8673,8.8779,222800.0
2004-10-26 13:00:00,16.75,16.77,16.74,16.76,242200.0,8.8779,8.8885,8.8726,8.8832,242200.0
2004-10-26 13:30:00,16.75,16.77,16.73,16.75,338600.0,8.8779,8.8885,8.8673,8.8779,338600.0
2004-10-26 14:00:00,16.75,16.76,16.74,16.75,272000.0,8.8779,8.8832,8.8726,8.8779,272000.0
2004-10-26 14:30:00,16.75,16.77,16.74,16.75,438200.0,8.8779,8.8885,8.8726,8.8779,438200.0
2004-10-26 15:00:00,16.75,16.76,16.74,16.75,760000.0,8.8779,8.8832,8.8726,8.8779,760000.0
2004-10-26 15:30:00,16.75,16.76,16.72,16.75,720200.0,8.8779,8.8832,8.862,8.8779,720200.0
2004-10-27 09:30:00,16.76,16.99,16.76,16.85,172600.0,8.8832,9.0051,8.8832,8.9309,172600.0
2004-10-27 10:00:00,16.85,16.94,16.84,16.86,190800.0,8.9309,8.9786,8.9256,8.9362,190800.0
2004-10-27 10:30:00,16.85,16.91,16.84,16.9,130600.0,8.9309,8.9627,8.9256,8.9574,130600.0
2004-10-27 11:00:00,16.91,16.91,16.84,16.84,102400.0,8.9627,8.9627,8.9256,8.9256,102400.0
2004-10-27 11:30:00,16.84,16.85,16.78,16.82,123000.0,8.9256,8.9309,8.8938,8.915,123000.0
2004-10-27 12:00:00,16.82,16.83,16.76,16.77,112600.0,8.915,8.9203,8.8832,8.8885,112600.0
2004-10-27 12:30:00,16.78,16.78,16.74,16.75,73000.0,8.8938,8.8938,8.8726,8.8779,73000.0
2004-10-27 13:00:00,16.76,16.8,16.74,16.78,131600.0,8.8832,8.9044,8.8726,8.8938,131600.0
2004-10-27 13:30:00,16.78,16.81,16.77,16.8,88000.0,8.8938,8.9097,8.8885,8.9044,88000.0
2004-10-27 14:00:00,16.8,16.83,16.79,16.79,132000.0,8.9044,8.9203,8.8991,8.8991,132000.0
2004-10-27 14:30:00,16.79,16.82,16.79,16.81,153200.0,8.8991,8.915,8.8991,8.9097,153200.0
2004-10-27 15:00:00,16.81,16.84,16.8,16.82,163800.0,8.9097,8.9256,8.9044,8.915,163800.0
2004-10-27 15:30:00,16.82,16.84,16.8,16.84,370000.0,8.915,8.9256,8.9044,8.9256,370000.0
2004-10-28 09:30:00,16.75,16.8,16.68,16.68,219000.0,8.8779,8.9044,8.8408,8.8408,219000.0
2004-10-28 10:00:00,16.68,16.68,16.51,16.52,249200.0,8.8408,8.8408,8.7507,8.756,249200.0
2004-10-28 10:30:00,16.53,16.59,16.5,16.59,195800.0,8.7613,8.7931,8.7454,8.7931,195800.0
2004-10-28 11:00:00,16.59,16.64,16.58,16.63,94200.0,8.7931,8.8196,8.7878,8.8143,94200.0
2004-10-28 11:30:00,16.61,16.63,16.11,16.6,174000.0,8.8037,8.8143,8.5387,8.7984,174000.0
2004-10-28 12:00:00,16.6,16.61,16.57,16.58,251800.0,8.7984,8.8037,8.7825,8.7878,251800.0
2004-10-28 12:30:00,16.58,16.6,16.56,16.57,138600.0,8.7878,8.7984,8.7772,8.7825,138600.0
2004-10-28 13:00:00,16.57,16.59,16.54,16.58,262200.0,8.7825,8.7931,8.7666,8.7878,262200.0
2004-10-28 13:30:00,16.59,16.61,16.57,16.59,79600.0,8.7931,8.8037,8.7825,8.7931,79600.0
2004-10-28 14:00:00,16.59,16.63,16.57,16.58,163000.0,8.7931,8.8143,8.7825,8.7878,163000.0
2004-10-28 14:30:00,16.58,16.61,16.56,16.6,350400.0,8.7878,8.8037,8.7772,8.7984,350400.0
2004-10-28 15:00:00,16.6,16.61,16.58,16.6,170400.0,8.7984,8.8037,8.7878,8.7984,170400.0
2004-10-28 15:30:00,16.6,16.63,16.59,16.6,245000.0,8.7984,8.8143,8.7931,8.7984,245000.0
2004-10-29 09:30:00,16.55,16.78,16.55,16.75,216600.0,8.7719,8.8938,8.7719,8.8779,216600.0
2004-10-29 10:00:00,16.77,16.79,16.67,16.68,108800.0,8.8885,8.8991,8.8355,8.8408,108800.0
2004-10-29 10:30:00,16.68,16.7,16.63,16.64,159000.0,8.8408,8.8514,8.8143,8.8196,159000.0
2004-10-29 11:00:00,16.64,16.65,16.63,16.63,49800.0,8.8196,8.8249,8.8143,8.8143,49800.0
2004-10-29 11:30:00,16.63,16.63,16.58,16.61,79600.0,8.8143,8.8143,8.7878,8.8037,79600.0
2004-10-29 12:00:00,16.61,16.64,16.58,16.61,88000.0,8.8037,8.8196,8.7878,8.8037,88000.0
2004-10-29 12:30:00,16.6,16.63,16.59,16.6,42600.0,8.7984,8.8143,8.7931,8.7984,42600.0
2004-10-29 13:00:00,16.6,16.65,16.59,16.62,91400.0,8.7984,8.8249,8.7931,8.809,91400.0
2004-10-29 13:30:00,16.62,16.65,16.57,16.58,80600.0,8.809,8.8249,8.7825,8.7878,80600.0
2004-10-29 14:00:00,16.58,16.64,16.58,16.64,89800.0,8.7878,8.8196,8.7878,8.8196,89800.0
2004-10-29 14:30:00,16.64,16.7,16.62,16.7,77600.0,8.8196,8.8514,8.809,8.8514,77600.0
2004-10-29 15:00:00,16.7,16.72,16.68,16.7,77600.0,8.8514,8.862,8.8408,8.8514,77600.0
2004-10-29 15:30:00,16.7,16.81,16.7,16.75,252400.0,8.8514,8.9097,8.8514,8.8779,252400.0
2004-11-01 09:30:00,16.9,16.95,16.84,16.85,230800.0,8.9574,8.9839,8.9256,8.9309,230800.0
2004-11-01 10:00:00,16.86,16.9,16.84,16.86,154800.0,8.9362,8.9574,8.9256,8.9362,154800.0
2004-11-01 10:30:00,16.86,16.86,16.8,16.83,77400.0,8.9362,8.9362,8.9044,8.9203,77400.0
2004-11-01 11:00:00,16.83,16.95,16.83,16.95,121400.0,8.9203,8.9839,8.9203,8.9839,121400.0
2004-11-01 11:30:00,16.95,16.98,16.46,16.98,143400.0,8.9839,8.9998,8.7242,8.9998,143400.0
2004-11-01 12:00:00,16.98,17.03,16.96,17.02,479200.0,8.9998,9.0263,8.9892,9.021,479200.0
2004-11-01 12:30:00,17.03,17.04,16.97,17.0,156000.0,9.0263,9.0316,8.9945,9.0104,156000.0
2004-11-01 13:00:00,17.0,17.02,16.99,17.01,224800.0,9.0104,9.021,9.0051,9.0157,224800.0
2004-11-01 13:30:00,17.01,17.02,17.0,17.02,116800.0,9.0157,9.021,9.0104,9.021,116800.0
2004-11-01 14:00:00,17.01,17.05,17.0,17.01,146400.0,9.0157,9.0369,9.0104,9.0157,146400.0
2004-11-01 14:30:00,17.02,17.06,17.0,17.03,121000.0,9.021,9.0422,9.0104,9.0263,121000.0
2004-11-01 15:00:00,17.03,17.11,17.03,17.06,1191000.0,9.0263,9.0687,9.0263,9.0422,1191000.0
2004-11-01 15:30:00,17.06,17.09,17.03,17.09,181400.0,9.0422,9.0581,9.0263,9.0581,181400.0
2004-11-02 09:30:00,16.96,16.98,16.88,16.95,310000.0,8.9892,8.9998,8.9468,8.9839,310000.0
2004-11-02 10:00:00,16.95,17.0,16.93,17.0,151000.0,8.9839,9.0104,8.9733,9.0104,151000.0
2004-11-02 10:30:00,17.0,17.0,16.95,17.0,128800.0,9.0104,9.0104,8.9839,9.0104,128800.0
2004-11-02 11:00:00,17.0,17.02,16.96,17.02,130400.0,9.0104,9.021,8.9892,9.021,130400.0
2004-11-02 11:30:00,17.02,17.08,17.0,17.06,80000.0,9.021,9.0528,9.0104,9.0422,80000.0
2004-11-02 12:00:00,17.07,17.08,17.03,17.03,92000.0,9.0475,9.0528,9.0263,9.0263,92000.0
2004-11-02 12:30:00,17.03,17.07,17.02,17.07,116800.0,9.0263,9.0475,9.021,9.0475,116800.0
2004-11-02 13:00:00,17.06,17.09,17.06,17.08,304200.0,9.0422,9.0581,9.0422,9.0528,304200.0
2004-11-02 13:30:00,17.08,17.1,17.07,17.09,77800.0,9.0528,9.0634,9.0475,9.0581,77800.0
2004-11-02 14:00:00,17.1,17.1,17.08,17.09,196600.0,9.0634,9.0634,9.0528,9.0581,196600.0
2004-11-02 14:30:00,17.09,17.09,16.95,17.0,170000.0,9.0581,9.0581,8.9839,9.0104,170000.0
2004-11-02 15:00:00,16.99,17.06,16.91,16.93,172400.0,9.0051,9.0422,8.9627,8.9733,172400.0
2004-11-02 15:30:00,16.93,16.97,16.86,16.89,189800.0,8.9733,8.9945,8.9362,8.9521,189800.0
2004-11-03 09:30:00,17.02,17.24,16.99,17.15,342000.0,9.021,9.1376,9.0051,9.0899,342000.0
2004-11-03 10:00:00,17.14,17.17,17.0,17.1,441400.0,9.0846,9.1005,9.0104,9.0634,441400.0
2004-11-03 10:30:00,17.1,17.23,17.1,17.2,107000.0,9.0634,9.1323,9.0634,9.1164,107000.0
2004-11-03 11:00:00,17.2,17.25,17.18,17.22,192000.0,9.1164,9.1429,9.1058,9.127,192000.0
2004-11-03 11:30:00,17.22,17.3,17.22,17.27,163400.0,9.127,9.1694,9.127,9.1535,163400.0
2004-11-03 12:00:00,17.27,17.28,17.2,17.25,153400.0,9.1535,9.1588,9.1164,9.1429,153400.0
2004-11-03 12:30:00,17.25,17.28,17.24,17.27,100000.0,9.1429,9.1588,9.1376,9.1535,100000.0
2004-11-03 13:00:00,17.27,17.3,17.24,17.25,207400.0,9.1535,9.1694,9.1376,9.1429,207400.0
2004-11-03 13:30:00,17.25,17.26,17.16,17.17,206000.0,9.1429,9.1482,9.0952,9.1005,206000.0
2004-11-03 14:00:00,17.18,17.23,17.15,17.22,133400.0,9.1058,9.1323,9.0899,9.127,133400.0
2004-11-03 14:30:00,17.22,17.23,17.15,17.23,200200.0,9.127,9.1323,9.0899,9.1323,200200.0
2004-11-03 15:00:00,17.24,17.31,17.2,17.25,249600.0,9.1376,9.1747,9.1164,9.1429,249600.0
2004-11-03 15:30:00,17.25,17.38,17.22,17.31,456400.0,9.1429,9.2118,9.127,9.1747,456400.0
2004-11-04 09:30:00,17.36,17.55,17.34,17.45,497400.0,9.2012,9.3019,9.1906,9.2489,497400.0
2004-11-04 10:00:00,17.44,17.5,17.41,17.5,220200.0,9.2436,9.2754,9.2277,9.2754,220200.0
2004-11-04 10:30:00,17.5,17.59,17.5,17.52,295800.0,9.2754,9.3231,9.2754,9.286,295800.0
2004-11-04 11:00:00,17.52,17.56,17.52,17.55,120200.0,9.286,9.3072,9.286,9.3019,120200.0
2004-11-04 11:30:00,17.55,17.58,17.54,17.55,498200.0,9.3019,9.3178,9.2966,9.3019,498200.0
2004-11-04 12:00:00,17.55,17.65,17.54,17.64,250200.0,9.3019,9.3549,9.2966,9.3496,250200.0
2004-11-04 12:30:00,17.64,17.67,17.61,17.62,204200.0,9.3496,9.3655,9.3337,9.339,204200.0
2004-11-04 13:00:00,17.62,17.63,17.59,17.61,146400.0,9.339,9.3443,9.3231,9.3337,146400.0
2004-11-04 13:30:00,17.61,17.63,17.51,17.55,165600.0,9.3337,9.3443,9.2807,9.3019,165600.0
2004-11-04 14:00:00,17.53,17.57,17.53,17.55,232600.0,9.2913,9.3125,9.2913,9.3019,232600.0
2004-11-04 14:30:00,17.55,17.58,17.49,17.53,428600.0,9.3019,9.3178,9.2701,9.2913,428600.0
2004-11-04 15:00:00,17.54,17.58,17.51,17.56,229400.0,9.2966,9.3178,9.2807,9.3072,229400.0
2004-11-04 15:30:00,17.55,17.6,17.52,17.58,272600.0,9.3019,9.3284,9.286,9.3178,272600.0
2004-11-05 09:30:00,17.58,17.58,17.49,17.53,241200.0,9.3178,9.3178,9.2701,9.2913,241200.0
2004-11-05 10:00:00,17.53,17.55,17.41,17.53,324800.0,9.2913,9.3019,9.2277,9.2913,324800.0
2004-11-05 10:30:00,17.53,17.61,17.51,17.61,137600.0,9.2913,9.3337,9.2807,9.3337,137600.0
2004-11-05 11:00:00,17.61,17.67,17.56,17.64,194200.0,9.3337,9.3655,9.3072,9.3496,194200.0
2004-11-05 11:30:00,17.62,17.71,17.61,17.71,152600.0,9.339,9.3867,9.3337,9.3867,152600.0
2004-11-05 12:00:00,17.72,17.85,17.71,17.84,198400.0,9.392,9.4609,9.3867,9.4556,198400.0
2004-11-05 12:30:00,17.84,17.88,17.8,17.85,135800.0,9.4556,9.4768,9.4344,9.4609,135800.0
2004-11-05 13:00:00,17.85,17.85,17.77,17.82,99600.0,9.4609,9.4609,9.4185,9.445,99600.0
2004-11-05 13:30:00,17.82,17.85,17.71,17.74,98400.0,9.445,9.4609,9.3867,9.4026,98400.0
2004-11-05 14:00:00,17.74,17.75,17.67,17.67,69000.0,9.4026,9.4079,9.3655,9.3655,69000.0
2004-11-05 14:30:00,17.67,17.68,17.62,17.65,72400.0,9.3655,9.3708,9.339,9.3549,72400.0
2004-11-05 15:00:00,17.65,17.71,17.6,17.63,144600.0,9.3549,9.3867,9.3284,9.3443,144600.0
2004-11-05 15:30:00,17.62,17.65,17.59,17.64,221200.0,9.339,9.3549,9.3231,9.3496,221200.0
2004-11-08 09:30:00,17.7,17.79,17.67,17.69,151600.0,9.3814,9.4291,9.3655,9.3761,151600.0
2004-11-08 10:00:00,17.69,17.75,17.68,17.71,88000.0,9.3761,9.4079,9.3708,9.3867,88000.0
2004-11-08 10:30:00,17.71,17.71,17.68,17.68,140400.0,9.3867,9.3867,9.3708,9.3708,140400.0
2004-11-08 11:00:00,17.68,17.69,17.66,17.69,153000.0,9.3708,9.3761,9.3602,9.3761,153000.0
2004-11-08 11:30:00,17.68,17.72,17.65,17.72,123400.0,9.3708,9.392,9.3549,9.392,123400.0
2004-11-08 12:00:00,17.72,17.76,17.72,17.75,75600.0,9.392,9.4132,9.392,9.4079,75600.0
2004-11-08 12:30:00,17.75,17.75,17.68,17.72,97000.0,9.4079,9.4079,9.3708,9.392,97000.0
2004-11-08 13:00:00,17.72,17.73,17.67,17.73,106000.0,9.392,9.3973,9.3655,9.3973,106000.0
2004-11-08 13:30:00,17.73,17.75,17.71,17.75,57600.0,9.3973,9.4079,9.3867,9.4079,57600.0
2004-11-08 14:00:00,17.75,17.79,17.73,17.75,78400.0,9.4079,9.4291,9.3973,9.4079,78400.0
2004-11-08 14:30:00,17.74,17.79,17.73,17.78,101600.0,9.4026,9.4291,9.3973,9.4238,101600.0
2004-11-08 15:00:00,17.78,17.79,17.75,17.78,141800.0,9.4238,9.4291,9.4079,9.4238,141800.0
2004-11-08 15:30:00,17.78,17.8,17.76,17.77,147200.0,9.4238,9.4344,9.4132,9.4185,147200.0
2004-11-09 09:30:00,17.76,17.83,17.68,17.83,495600.0,9.4132,9.4503,9.3708,9.4503,495600.0
2004-11-09 10:00:00,17.82,17.86,17.8,17.83,103600.0,9.445,9.4662,9.4344,9.4503,103600.0
2004-11-09 10:30:00,17.83,17.84,17.8,17.82,93200.0,9.4503,9.4556,9.4344,9.445,93200.0
2004-11-09 11:00:00,17.82,17.83,17.78,17.79,118200.0,9.445,9.4503,9.4238,9.4291,118200.0
2004-11-09 11:30:00,17.79,17.81,17.75,17.75,123200.0,9.4291,9.4397,9.4079,9.4079,123200.0
2004-11-09 12:00:00,17.75,17.77,17.69,17.77,101000.0,9.4079,9.4185,9.3761,9.4185,101000.0
2004-11-09 12:30:00,17.77,17.78,17.73,17.73,103600.0,9.4185,9.4238,9.3973,9.3973,103600.0
2004-11-09 13:00:00,17.73,17.74,17.65,17.66,159600.0,9.3973,9.4026,9.3549,9.3602,159600.0
2004-11-09 13:30:00,17.66,17.71,17.65,17.71,71200.0,9.3602,9.3867,9.3549,9.3867,71200.0
2004-11-09 14:00:00,17.7,17.75,17.68,17.72,134600.0,9.3814,9.4079,9.3708,9.392,134600.0
2004-11-09 14:30:00,17.72,17.74,17.67,17.7,143600.0,9.392,9.4026,9.3655,9.3814,143600.0
2004-11-09 15:00:00,17.69,17.74,17.67,17.74,162000.0,9.3761,9.4026,9.3655,9.4026,162000.0
2004-11-09 15:30:00,17.73,17.74,17.7,17.73,129600.0,9.3973,9.4026,9.3814,9.3973,129600.0
2004-11-10 09:30:00,17.75,17.83,17.73,17.77,188800.0,9.4079,9.4503,9.3973,9.4185,188800.0
2004-11-10 10:00:00,17.77,17.79,17.73,17.73,111000.0,9.4185,9.4291,9.3973,9.3973,111000.0
2004-11-10 10:30:00,17.73,17.81,17.72,17.81,262200.0,9.3973,9.4397,9.392,9.4397,262200.0
2004-11-10 11:00:00,17.81,17.82,17.78,17.79,195000.0,9.4397,9.445,9.4238,9.4291,195000.0
2004-11-10 11:30:00,17.79,17.81,17.77,17.8,163000.0,9.4291,9.4397,9.4185,9.4344,163000.0
2004-11-10 12:00:00,17.8,17.84,17.8,17.83,200200.0,9.4344,9.4556,9.4344,9.4503,200200.0
2004-11-10 12:30:00,17.83,17.89,17.83,17.86,153400.0,9.4503,9.4821,9.4503,9.4662,153400.0
2004-11-10 13:00:00,17.86,17.9,17.86,17.9,172800.0,9.4662,9.4874,9.4662,9.4874,172800.0
2004-11-10 13:30:00,17.9,17.93,17.9,17.92,116400.0,9.4874,9.5033,9.4874,9.498,116400.0
2004-11-10 14:00:00,17.92,17.96,17.88,17.96,1405200.0,9.498,9.5192,9.4768,9.5192,1405200.0
2004-11-10 14:30:00,17.95,17.98,17.91,17.93,452600.0,9.5139,9.5298,9.4927,9.5033,452600.0
2004-11-10 15:00:00,17.92,17.93,17.86,17.86,253600.0,9.498,9.5033,9.4662,9.4662,253600.0
2004-11-10 15:30:00,17.86,17.92,17.86,17.89,187000.0,9.4662,9.498,9.4662,9.4821,187000.0
2004-11-11 09:30:00,17.89,17.98,17.89,17.93,392600.0,9.4821,9.5298,9.4821,9.5033,392600.0
2004-11-11 10:00:00,17.93,17.94,17.86,17.91,430800.0,9.5033,9.5086,9.4662,9.4927,430800.0
2004-11-11 10:30:00,17.92,17.93,17.89,17.91,170200.0,9.498,9.5033,9.4821,9.4927,170200.0
2004-11-11 11:00:00,17.92,17.96,17.92,17.96,154000.0,9.498,9.5192,9.498,9.5192,154000.0
2004-11-11 11:30:00,17.95,17.99,17.95,17.97,120600.0,9.5139,9.5351,9.5139,9.5245,120600.0
2004-11-11 12:00:00,17.98,18.03,17.97,18.02,142600.0,9.5298,9.5563,9.5245,9.551,142600.0
2004-11-11 12:30:00,18.02,18.06,18.0,18.06,100400.0,9.551,9.5722,9.5404,9.5722,100400.0
2004-11-11 13:00:00,18.06,18.09,18.06,18.07,66600.0,9.5722,9.5881,9.5722,9.5775,66600.0
2004-11-11 13:30:00,18.07,18.09,18.03,18.04,92000.0,9.5775,9.5881,9.5563,9.5616,92000.0
2004-11-11 14:00:00,18.03,18.08,18.03,18.05,263400.0,9.5563,9.5828,9.5563,9.5669,263400.0
2004-11-11 14:30:00,18.06,18.07,18.04,18.06,97400.0,9.5722,9.5775,9.5616,9.5722,97400.0
2004-11-11 15:00:00,18.05,18.07,18.04,18.07,159400.0,9.5669,9.5775,9.5616,9.5775,159400.0
2004-11-11 15:30:00,18.07,18.09,18.04,18.08,633600.0,9.5775,9.5881,9.5616,9.5828,633600.0
2004-11-12 09:30:00,18.15,18.23,18.11,18.2,164000.0,9.6199,9.6623,9.5987,9.6464,164000.0
2004-11-12 10:00:00,18.2,18.23,18.15,18.18,107200.0,9.6464,9.6623,9.6199,9.6358,107200.0
2004-11-12 10:30:00,18.18,18.2,18.14,18.15,728600.0,9.6358,9.6464,9.6146,9.6199,728600.0
2004-11-12 11:00:00,18.15,18.17,18.12,18.12,225400.0,9.6199,9.6305,9.604,9.604,225400.0
2004-11-12 11:30:00,18.12,18.15,18.11,18.14,109000.0,9.604,9.6199,9.5987,9.6146,109000.0
2004-11-12 12:00:00,18.14,18.16,18.13,18.16,268000.0,9.6146,9.6252,9.6093,9.6252,268000.0
2004-11-12 12:30:00,18.16,18.16,18.14,18.15,225000.0,9.6252,9.6252,9.6146,9.6199,225000.0
2004-11-12 13:00:00,18.15,18.16,18.14,18.16,118800.0,9.6199,9.6252,9.6146,9.6252,118800.0
2004-11-12 13:30:00,18.16,18.16,18.13,18.16,69400.0,9.6252,9.6252,9.6093,9.6252,69400.0
2004-11-12 14:00:00,18.17,18.21,18.16,18.2,118200.0,9.6305,9.6517,9.6252,9.6464,118200.0
2004-11-12 14:30:00,18.21,18.25,18.2,18.25,367600.0,9.6517,9.6729,9.6464,9.6729,367600.0
2004-11-12 15:00:00,18.25,18.32,18.25,18.31,161200.0,9.6729,9.71,9.6729,9.7047,161200.0
2004-11-12 15:30:00,18.31,18.39,18.31,18.38,236200.0,9.7047,9.7471,9.7047,9.7418,236200.0
2004-11-15 09:30:00,18.48,18.48,18.29,18.38,173000.0,9.7948,9.7948,9.6941,9.7418,173000.0
2004-11-15 10:00:00,18.38,18.38,18.33,18.33,139000.0,9.7418,9.7418,9.7153,9.7153,139000.0
2004-11-15 10:30:00,18.33,18.33,18.29,18.3,96200.0,9.7153,9.7153,9.6941,9.6994,96200.0
2004-11-15 11:00:00,18.3,18.3,18.21,18.21,97800.0,9.6994,9.6994,9.6517,9.6517,97800.0
2004-11-15 11:30:00,18.21,18.24,18.15,18.24,143200.0,9.6517,9.6676,9.6199,9.6676,143200.0
2004-11-15 12:00:00,18.24,18.32,18.23,18.32,75200.0,9.6676,9.71,9.6623,9.71,75200.0
2004-11-15 12:30:00,18.32,18.35,18.31,18.35,87000.0,9.71,9.7259,9.7047,9.7259,87000.0
2004-11-15 13:00:00,18.35,18.35,18.32,18.33,73000.0,9.7259,9.7259,9.71,9.7153,73000.0
2004-11-15 13:30:00,18.33,18.37,18.32,18.35,72000.0,9.7153,9.7365,9.71,9.7259,72000.0
2004-11-15 14:00:00,18.35,18.36,18.34,18.34,156000.0,9.7259,9.7312,9.7206,9.7206,156000.0
2004-11-15 14:30:00,18.34,18.39,18.34,18.38,191600.0,9.7206,9.7471,9.7206,9.7418,191600.0
2004-11-15 15:00:00,18.38,18.46,18.36,18.42,196600.0,9.7418,9.7842,9.7312,9.763,196600.0
2004-11-15 15:30:00,18.41,18.46,18.41,18.43,245000.0,9.7577,9.7842,9.7577,9.7683,245000.0
2004-11-16 09:30:00,18.44,18.5,18.35,18.44,149400.0,9.7736,9.8054,9.7259,9.7736,149400.0
2004-11-16 10:00:00,18.44,18.49,18.43,18.46,179200.0,9.7736,9.8001,9.7683,9.7842,179200.0
2004-11-16 10:30:00,18.46,18.53,18.46,18.5,222200.0,9.7842,9.8213,9.7842,9.8054,222200.0
2004-11-16 11:00:00,18.5,18.51,18.47,18.5,157200.0,9.8054,9.8107,9.7895,9.8054,157200.0
2004-11-16 11:30:00,18.5,18.5,18.41,18.44,106800.0,9.8054,9.8054,9.7577,9.7736,106800.0
2004-11-16 12:00:00,18.44,18.48,18.42,18.43,104200.0,9.7736,9.7948,9.763,9.7683,104200.0
2004-11-16 12:30:00,18.43,18.45,18.41,18.45,73200.0,9.7683,9.7789,9.7577,9.7789,73200.0
2004-11-16 13:00:00,18.45,18.47,18.44,18.45,91200.0,9.7789,9.7895,9.7736,9.7789,91200.0
2004-11-16 13:30:00,18.45,18.47,18.43,18.44,71600.0,9.7789,9.7895,9.7683,9.7736,71600.0
2004-11-16 14:00:00,18.44,18.46,18.43,18.46,74400.0,9.7736,9.7842,9.7683,9.7842,74400.0
2004-11-16 14:30:00,18.45,18.46,18.4,18.43,95000.0,9.7789,9.7842,9.7524,9.7683,95000.0
2004-11-16 15:00:00,18.43,18.47,18.41,18.45,103600.0,9.7683,9.7895,9.7577,9.7789,103600.0
2004-11-16 15:30:00,18.45,18.49,18.42,18.44,146600.0,9.7789,9.8001,9.763,9.7736,146600.0
2004-11-17 09:30:00,18.39,18.47,18.39,18.43,144000.0,9.7471,9.7895,9.7471,9.7683,144000.0
2004-11-17 10:00:00,18.43,18.46,18.43,18.44,100600.0,9.7683,9.7842,9.7683,9.7736,100600.0
2004-11-17 10:30:00,18.44,18.44,18.29,18.29,99000.0,9.7736,9.7736,9.6941,9.6941,99000.0
2004-11-17 11:00:00,18.29,18.34,18.24,18.33,101600.0,9.6941,9.7206,9.6676,9.7153,101600.0
2004-11-17 11:30:00,18.33,18.33,18.29,18.29,146600.0,9.7153,9.7153,9.6941,9.6941,146600.0
2004-11-17 12:00:00,18.28,18.28,18.18,18.19,192400.0,9.6888,9.6888,9.6358,9.6411,192400.0
2004-11-17 12:30:00,18.19,18.23,18.18,18.19,110000.0,9.6411,9.6623,9.6358,9.6411,110000.0
2004-11-17 13:00:00,18.19,18.23,18.18,18.22,76800.0,9.6411,9.6623,9.6358,9.657,76800.0
2004-11-17 13:30:00,18.23,18.26,18.22,18.25,114000.0,9.6623,9.6782,9.657,9.6729,114000.0
2004-11-17 14:00:00,18.25,18.25,18.2,18.24,168800.0,9.6729,9.6729,9.6464,9.6676,168800.0
2004-11-17 14:30:00,18.24,18.29,18.24,18.25,257000.0,9.6676,9.6941,9.6676,9.6729,257000.0
2004-11-17 15:00:00,18.25,18.28,18.24,18.25,176000.0,9.6729,9.6888,9.6676,9.6729,176000.0
2004-11-17 15:30:00,18.25,18.33,18.24,18.32,326400.0,9.6729,9.7153,9.6676,9.71,326400.0
2004-11-18 09:30:00,18.28,18.45,18.25,18.45,231000.0,9.6888,9.7789,9.6729,9.7789,231000.0
2004-11-18 10:00:00,18.44,18.49,18.42,18.47,168200.0,9.7736,9.8001,9.763,9.7895,168200.0
2004-11-18 10:30:00,18.47,18.52,18.44,18.49,166000.0,9.7895,9.816,9.7736,9.8001,166000.0
2004-11-18 11:00:00,18.49,18.5,18.45,18.5,68400.0,9.8001,9.8054,9.7789,9.8054,68400.0
2004-11-18 11:30:00,18.5,18.58,18.48,18.57,236200.0,9.8054,9.8478,9.7948,9.8425,236200.0
2004-11-18 12:00:00,18.57,18.57,18.54,18.56,129200.0,9.8425,9.8425,9.8266,9.8372,129200.0
2004-11-18 12:30:00,18.56,18.59,18.55,18.58,171600.0,9.8372,9.8531,9.8319,9.8478,171600.0
2004-11-18 13:00:00,18.58,18.59,18.55,18.57,107200.0,9.8478,9.8531,9.8319,9.8425,107200.0
2004-11-18 13:30:00,18.58,18.66,18.57,18.66,146400.0,9.8478,9.8902,9.8425,9.8902,146400.0
2004-11-18 14:00:00,18.66,18.69,18.63,18.66,249200.0,9.8902,9.9061,9.8743,9.8902,249200.0
2004-11-18 14:30:00,18.66,18.68,18.63,18.65,506000.0,9.8902,9.9008,9.8743,9.8849,506000.0
2004-11-18 15:00:00,18.65,18.71,18.65,18.71,339800.0,9.8849,9.9167,9.8849,9.9167,339800.0
2004-11-18 15:30:00,18.71,18.75,18.67,18.68,682000.0,9.9167,9.9379,9.8955,9.9008,682000.0
2004-11-19 09:30:00,18.67,18.73,18.55,18.61,419600.0,9.8955,9.9273,9.8319,9.8637,419600.0
2004-11-19 10:00:00,18.58,18.61,18.08,18.41,405400.0,9.8478,9.8637,9.5828,9.7577,405400.0
2004-11-19 10:30:00,18.41,18.41,18.38,18.4,135000.0,9.7577,9.7577,9.7418,9.7524,135000.0
2004-11-19 11:00:00,18.41,18.42,18.35,18.36,165600.0,9.7577,9.763,9.7259,9.7312,165600.0
2004-11-19 11:30:00,18.36,18.36,18.31,18.31,298800.0,9.7312,9.7312,9.7047,9.7047,298800.0
2004-11-19 12:00:00,18.31,18.4,18.31,18.36,81400.0,9.7047,9.7524,9.7047,9.7312,81400.0
2004-11-19 12:30:00,18.36,18.37,18.33,18.36,226000.0,9.7312,9.7365,9.7153,9.7312,226000.0
2004-11-19 13:00:00,18.35,18.38,18.34,18.37,64400.0,9.7259,9.7418,9.7206,9.7365,64400.0
2004-11-19 13:30:00,18.38,18.38,18.35,18.36,57600.0,9.7418,9.7418,9.7259,9.7312,57600.0
2004-11-19 14:00:00,18.36,18.38,18.34,18.36,79400.0,9.7312,9.7418,9.7206,9.7312,79400.0
2004-11-19 14:30:00,18.36,18.37,18.32,18.32,75000.0,9.7312,9.7365,9.71,9.71,75000.0
2004-11-19 15:00:00,18.32,18.34,18.28,18.29,113200.0,9.71,9.7206,9.6888,9.6941,113200.0
2004-11-19 15:30:00,18.3,18.33,18.28,18.3,188600.0,9.6994,9.7153,9.6888,9.6994,188600.0
2004-11-22 09:30:00,18.32,18.43,18.28,18.34,107800.0,9.71,9.7683,9.6888,9.7206,107800.0
2004-11-22 10:00:00,18.34,18.45,18.31,18.42,82000.0,9.7206,9.7789,9.7047,9.763,82000.0
2004-11-22 10:30:00,18.42,18.48,18.41,18.46,70600.0,9.763,9.7948,9.7577,9.7842,70600.0
2004-11-22 11:00:00,18.45,18.48,18.43,18.48,70800.0,9.7789,9.7948,9.7683,9.7948,70800.0
2004-11-22 11:30:00,18.48,18.48,18.46,18.47,68800.0,9.7948,9.7948,9.7842,9.7895,68800.0
2004-11-22 12:00:00,18.47,18.48,18.45,18.48,63200.0,9.7895,9.7948,9.7789,9.7948,63200.0
2004-11-22 12:30:00,18.47,18.49,18.46,18.47,52400.0,9.7895,9.8001,9.7842,9.7895,52400.0
2004-11-22 13:00:00,18.47,18.5,18.47,18.5,75800.0,9.7895,9.8054,9.7895,9.8054,75800.0
2004-11-22 13:30:00,18.5,18.53,18.49,18.5,134600.0,9.8054,9.8213,9.8001,9.8054,134600.0
2004-11-22 14:00:00,18.5,18.53,18.49,18.5,152000.0,9.8054,9.8213,9.8001,9.8054,152000.0
2004-11-22 14:30:00,18.5,18.55,18.49,18.52,110600.0,9.8054,9.8319,9.8001,9.816,110600.0
2004-11-22 15:00:00,18.52,18.58,18.51,18.56,189400.0,9.816,9.8478,9.8107,9.8372,189400.0
2004-11-22 15:30:00,18.57,18.58,18.49,18.56,297600.0,9.8425,9.8478,9.8001,9.8372,297600.0
2004-11-23 09:30:00,18.63,18.69,18.61,18.61,125400.0,9.8743,9.9061,9.8637,9.8637,125400.0
2004-11-23 10:00:00,18.61,18.64,18.6,18.61,161800.0,9.8637,9.8796,9.8584,9.8637,161800.0
2004-11-23 10:30:00,18.61,18.62,18.56,18.6,76600.0,9.8637,9.869,9.8372,9.8584,76600.0
2004-11-23 11:00:00,18.6,18.6,18.49,18.58,237800.0,9.8584,9.8584,9.8001,9.8478,237800.0
2004-11-23 11:30:00,18.58,18.59,18.54,18.59,109000.0,9.8478,9.8531,9.8266,9.8531,109000.0
2004-11-23 12:00:00,18.59,18.61,18.55,18.58,72400.0,9.8531,9.8637,9.8319,9.8478,72400.0
2004-11-23 12:30:00,18.59,18.61,18.57,18.59,63400.0,9.8531,9.8637,9.8425,9.8531,63400.0
2004-11-23 13:00:00,18.6,18.61,18.58,18.6,58000.0,9.8584,9.8637,9.8478,9.8584,58000.0
2004-11-23 13:30:00,18.6,18.61,18.59,18.6,75000.0,9.8584,9.8637,9.8531,9.8584,75000.0
2004-11-23 14:00:00,18.6,18.69,18.59,18.69,157400.0,9.8584,9.9061,9.8531,9.9061,157400.0
2004-11-23 14:30:00,18.69,18.71,18.65,18.67,80400.0,9.9061,9.9167,9.8849,9.8955,80400.0
2004-11-23 15:00:00,18.68,18.7,18.64,18.67,260800.0,9.9008,9.9114,9.8796,9.8955,260800.0
2004-11-23 15:30:00,18.67,18.78,18.67,18.78,189600.0,9.8955,9.9538,9.8955,9.9538,189600.0
2004-11-24 09:30:00,18.75,18.84,18.7,18.78,172800.0,9.9379,9.9856,9.9114,9.9538,172800.0
2004-11-24 10:00:00,18.78,18.87,18.78,18.81,140200.0,9.9538,10.0015,9.9538,9.9697,140200.0
2004-11-24 10:30:00,18.81,18.9,18.8,18.9,192600.0,9.9697,10.0174,9.9644,10.0174,192600.0
2004-11-24 11:00:00,18.9,18.94,18.84,18.88,116000.0,10.0174,10.0386,9.9856,10.0068,116000.0
2004-11-24 11:30:00,18.88,18.91,18.88,18.89,115600.0,10.0068,10.0227,10.0068,10.0121,115600.0
2004-11-24 12:00:00,18.89,18.91,18.5,18.68,795000.0,10.0121,10.0227,9.8054,9.9008,795000.0
2004-11-24 12:30:00,18.68,18.79,18.65,18.78,324000.0,9.9008,9.9591,9.8849,9.9538,324000.0
2004-11-24 13:00:00,18.78,18.79,18.73,18.75,162800.0,9.9538,9.9591,9.9273,9.9379,162800.0
2004-11-24 13:30:00,18.75,18.75,18.65,18.68,235600.0,9.9379,9.9379,9.8849,9.9008,235600.0
2004-11-24 14:00:00,18.68,18.78,18.68,18.78,180000.0,9.9008,9.9538,9.9008,9.9538,180000.0
2004-11-24 14:30:00,18.78,18.84,18.78,18.84,109600.0,9.9538,9.9856,9.9538,9.9856,109600.0
2004-11-24 15:00:00,18.84,18.86,18.81,18.86,115600.0,9.9856,9.9962,9.9697,9.9962,115600.0
2004-11-24 15:30:00,18.86,18.92,18.83,18.9,320000.0,9.9962,10.028,9.9803,10.0174,320000.0
2004-11-26 09:30:00,18.78,18.97,18.78,18.89,217600.0,9.9538,10.0545,9.9538,10.0121,217600.0
2004-11-26 10:00:00,18.89,18.9,18.86,18.88,99600.0,10.0121,10.0174,9.9962,10.0068,99600.0
2004-11-26 10:30:00,18.88,18.91,18.87,18.9,71000.0,10.0068,10.0227,10.0015,10.0174,71000.0
2004-11-26 11:00:00,18.9,18.93,18.89,18.93,78400.0,10.0174,10.0333,10.0121,10.0333,78400.0
2004-11-26 11:30:00,18.93,18.93,18.89,18.9,94000.0,10.0333,10.0333,10.0121,10.0174,94000.0
2004-11-26 12:00:00,18.9,18.94,18.9,18.92,77800.0,10.0174,10.0386,10.0174,10.028,77800.0
2004-11-26 12:30:00,18.92,18.96,18.86,18.88,101200.0,10.028,10.0492,9.9962,10.0068,101200.0
2004-11-26 13:00:00,18.87,18.88,18.87,18.87,6000.0,10.0015,10.0068,10.0015,10.0015,6000.0
2004-11-26 13:30:00,18.87,18.87,18.87,18.87,0.0,10.0015,10.0015,10.0015,10.0015,0.0
2004-11-26 14:00:00,18.87,18.87,18.87,18.87,0.0,10.0015,10.0015,10.0015,10.0015,0.0
2004-11-26 14:30:00,18.87,18.87,18.87,18.87,0.0,10.0015,10.0015,10.0015,10.0015,0.0
2004-11-26 15:00:00,18.87,18.87,18.87,18.87,0.0,10.0015,10.0015,10.0015,10.0015,0.0
2004-11-26 15:30:00,18.87,18.87,18.87,18.87,0.0,10.0015,10.0015,10.0015,10.0015,0.0
2004-11-29 09:30:00,18.87,18.87,18.8,18.8,102200.0,10.0015,10.0015,9.9644,9.9644,102200.0
2004-11-29 10:00:00,18.78,18.78,18.64,18.66,164400.0,9.9538,9.9538,9.8796,9.8902,164400.0
2004-11-29 10:30:00,18.66,18.7,18.65,18.65,126000.0,9.8902,9.9114,9.8849,9.8849,126000.0
2004-11-29 11:00:00,18.65,18.66,18.54,18.56,118200.0,9.8849,9.8902,9.8266,9.8372,118200.0
2004-11-29 11:30:00,18.56,18.58,18.5,18.58,86600.0,9.8372,9.8478,9.8054,9.8478,86600.0
2004-11-29 12:00:00,18.58,18.58,18.5,18.56,70400.0,9.8478,9.8478,9.8054,9.8372,70400.0
2004-11-29 12:30:00,18.56,18.57,18.53,18.53,42400.0,9.8372,9.8425,9.8213,9.8213,42400.0
2004-11-29 13:00:00,18.53,18.57,18.52,18.56,51800.0,9.8213,9.8425,9.816,9.8372,51800.0
2004-11-29 13:30:00,18.56,18.6,18.55,18.6,69000.0,9.8372,9.8584,9.8319,9.8584,69000.0
2004-11-29 14:00:00,18.6,18.61,18.58,18.6,54400.0,9.8584,9.8637,9.8478,9.8584,54400.0
2004-11-29 14:30:00,18.6,18.68,18.59,18.66,105400.0,9.8584,9.9008,9.8531,9.8902,105400.0
2004-11-29 15:00:00,18.66,18.68,18.62,18.63,129800.0,9.8902,9.9008,9.869,9.8743,129800.0
2004-11-29 15:30:00,18.64,18.66,18.63,18.63,133600.0,9.8796,9.8902,9.8743,9.8743,133600.0
2004-11-30 09:30:00,18.63,18.63,18.45,18.46,135000.0,9.8743,9.8743,9.7789,9.7842,135000.0
2004-11-30 10:00:00,18.45,18.5,18.43,18.43,194200.0,9.7789,9.8054,9.7683,9.7683,194200.0
2004-11-30 10:30:00,18.43,18.45,18.42,18.43,154000.0,9.7683,9.7789,9.763,9.7683,154000.0
2004-11-30 11:00:00,18.44,18.5,18.44,18.5,105000.0,9.7736,9.8054,9.7736,9.8054,105000.0
2004-11-30 11:30:00,18.5,18.57,18.5,18.54,106600.0,9.8054,9.8425,9.8054,9.8266,106600.0
2004-11-30 12:00:00,18.54,18.58,18.52,18.52,130000.0,9.8266,9.8478,9.816,9.816,130000.0
2004-11-30 12:30:00,18.52,18.52,18.5,18.5,94400.0,9.816,9.816,9.8054,9.8054,94400.0
2004-11-30 13:00:00,18.5,18.54,18.5,18.52,60600.0,9.8054,9.8266,9.8054,9.816,60600.0
2004-11-30 13:30:00,18.52,18.53,18.5,18.5,82400.0,9.816,9.8213,9.8054,9.8054,82400.0
2004-11-30 14:00:00,18.5,18.51,18.48,18.48,93200.0,9.8054,9.8107,9.7948,9.7948,93200.0
2004-11-30 14:30:00,18.48,18.52,18.48,18.5,79400.0,9.7948,9.816,9.7948,9.8054,79400.0
2004-11-30 15:00:00,18.5,18.55,18.5,18.54,112400.0,9.8054,9.8319,9.8054,9.8266,112400.0
2004-11-30 15:30:00,18.53,18.56,18.42,18.47,252800.0,9.8213,9.8372,9.763,9.7895,252800.0
2004-12-01 09:30:00,18.49,18.63,18.33,18.36,336800.0,9.8001,9.8743,9.7153,9.7312,336800.0
2004-12-01 10:00:00,18.36,18.41,18.34,18.41,155200.0,9.7312,9.7577,9.7206,9.7577,155200.0
2004-12-01 10:30:00,18.41,18.43,18.34,18.35,123400.0,9.7577,9.7683,9.7206,9.7259,123400.0
2004-12-01 11:00:00,18.35,18.42,18.35,18.41,127800.0,9.7259,9.763,9.7259,9.7577,127800.0
2004-12-01 11:30:00,18.4,18.42,18.38,18.39,174200.0,9.7524,9.763,9.7418,9.7471,174200.0
2004-12-01 12:00:00,18.4,18.47,18.4,18.41,139600.0,9.7524,9.7895,9.7524,9.7577,139600.0
2004-12-01 12:30:00,18.4,18.43,18.38,18.42,148600.0,9.7524,9.7683,9.7418,9.763,148600.0
2004-12-01 13:00:00,18.42,18.43,18.42,18.43,118800.0,9.763,9.7683,9.763,9.7683,118800.0
2004-12-01 13:30:00,18.43,18.48,18.42,18.42,75600.0,9.7683,9.7948,9.763,9.763,75600.0
2004-12-01 14:00:00,18.43,18.47,18.43,18.44,71200.0,9.7683,9.7895,9.7683,9.7736,71200.0
2004-12-01 14:30:00,18.44,18.47,18.41,18.41,133200.0,9.7736,9.7895,9.7577,9.7577,133200.0
2004-12-01 15:00:00,18.41,18.41,18.38,18.38,138200.0,9.7577,9.7577,9.7418,9.7418,138200.0
2004-12-01 15:30:00,18.38,18.38,18.35,18.36,357800.0,9.7418,9.7418,9.7259,9.7312,357800.0
2004-12-02 09:30:00,18.28,18.36,18.27,18.29,126600.0,9.6888,9.7312,9.6835,9.6941,126600.0
2004-12-02 10:00:00,18.29,18.31,18.2,18.24,248400.0,9.6941,9.7047,9.6464,9.6676,248400.0
2004-12-02 10:30:00,18.24,18.3,18.14,18.15,230800.0,9.6676,9.6994,9.6146,9.6199,230800.0
2004-12-02 11:00:00,18.15,18.18,18.13,18.14,130800.0,9.6199,9.6358,9.6093,9.6146,130800.0
2004-12-02 11:30:00,18.14,18.21,18.13,18.18,115600.0,9.6146,9.6517,9.6093,9.6358,115600.0
2004-12-02 12:00:00,18.18,18.2,18.18,18.18,40200.0,9.6358,9.6464,9.6358,9.6358,40200.0
2004-12-02 12:30:00,18.18,18.2,18.16,18.17,66800.0,9.6358,9.6464,9.6252,9.6305,66800.0
2004-12-02 13:00:00,18.16,18.2,18.14,18.16,85600.0,9.6252,9.6464,9.6146,9.6252,85600.0
2004-12-02 13:30:00,18.16,18.18,18.08,18.1,186600.0,9.6252,9.6358,9.5828,9.5934,186600.0
2004-12-02 14:00:00,18.1,18.13,18.04,18.13,112000.0,9.5934,9.6093,9.5616,9.6093,112000.0
2004-12-02 14:30:00,18.13,18.15,18.1,18.15,88800.0,9.6093,9.6199,9.5934,9.6199,88800.0
2004-12-02 15:00:00,18.15,18.17,18.11,18.15,89600.0,9.6199,9.6305,9.5987,9.6199,89600.0
2004-12-02 15:30:00,18.15,18.17,18.13,18.13,131400.0,9.6199,9.6305,9.6093,9.6093,131400.0
2004-12-03 09:30:00,18.0,18.1,17.78,17.86,639800.0,9.5404,9.5934,9.4238,9.4662,639800.0
2004-12-03 10:00:00,17.85,17.91,17.78,17.91,519200.0,9.4609,9.4927,9.4238,9.4927,519200.0
2004-12-03 10:30:00,17.91,18.02,17.91,17.97,216600.0,9.4927,9.551,9.4927,9.5245,216600.0
2004-12-03 11:00:00,17.99,18.05,17.98,18.0,147600.0,9.5351,9.5669,9.5298,9.5404,147600.0
2004-12-03 11:30:00,18.0,18.04,17.98,18.01,142000.0,9.5404,9.5616,9.5298,9.5457,142000.0
2004-12-03 12:00:00,18.02,18.04,17.98,18.03,176000.0,9.551,9.5616,9.5298,9.5563,176000.0
2004-12-03 12:30:00,18.03,18.03,17.92,17.92,141400.0,9.5563,9.5563,9.498,9.498,141400.0
2004-12-03 13:00:00,17.92,17.96,17.84,17.94,189200.0,9.498,9.5192,9.4556,9.5086,189200.0
2004-12-03 13:30:00,17.94,17.99,17.93,17.97,76800.0,9.5086,9.5351,9.5033,9.5245,76800.0
2004-12-03 14:00:00,17.98,18.03,17.95,18.03,74600.0,9.5298,9.5563,9.5139,9.5563,74600.0
2004-12-03 14:30:00,18.03,18.11,18.03,18.1,139800.0,9.5563,9.5987,9.5563,9.5934,139800.0
2004-12-03 15:00:00,18.1,18.16,18.1,18.15,149400.0,9.5934,9.6252,9.5934,9.6199,149400.0
2004-12-03 15:30:00,18.15,18.19,18.14,18.15,178600.0,9.6199,9.6411,9.6146,9.6199,178600.0
2004-12-06 09:30:00,18.04,18.1,18.03,18.05,117200.0,9.5616,9.5934,9.5563,9.5669,117200.0
2004-12-06 10:00:00,18.05,18.08,18.0,18.08,115400.0,9.5669,9.5828,9.5404,9.5828,115400.0
2004-12-06 10:30:00,18.08,18.12,18.08,18.11,76800.0,9.5828,9.604,9.5828,9.5987,76800.0
2004-12-06 11:00:00,18.1,18.1,18.04,18.04,75600.0,9.5934,9.5934,9.5616,9.5616,75600.0
2004-12-06 11:30:00,18.03,18.07,18.03,18.03,67200.0,9.5563,9.5775,9.5563,9.5563,67200.0
2004-12-06 12:00:00,18.03,18.03,18.0,18.0,132200.0,9.5563,9.5563,9.5404,9.5404,132200.0
2004-12-06 12:30:00,18.0,18.08,18.0,18.07,107600.0,9.5404,9.5828,9.5404,9.5775,107600.0
2004-12-06 13:00:00,18.07,18.07,18.04,18.05,98600.0,9.5775,9.5775,9.5616,9.5669,98600.0
2004-12-06 13:30:00,18.06,18.14,18.05,18.12,137400.0,9.5722,9.6146,9.5669,9.604,137400.0
2004-12-06 14:00:00,18.13,18.16,18.11,18.16,197000.0,9.6093,9.6252,9.5987,9.6252,197000.0
2004-12-06 14:30:00,18.16,18.16,18.07,18.08,218400.0,9.6252,9.6252,9.5775,9.5828,218400.0
2004-12-06 15:00:00,18.08,18.11,18.07,18.09,230000.0,9.5828,9.5987,9.5775,9.5881,230000.0
2004-12-06 15:30:00,18.09,18.12,18.05,18.08,385800.0,9.5881,9.604,9.5669,9.5828,385800.0
2004-12-07 09:30:00,17.95,18.03,17.91,17.98,153400.0,9.5139,9.5563,9.4927,9.5298,153400.0
2004-12-07 10:00:00,17.98,18.1,17.98,18.06,188600.0,9.5298,9.5934,9.5298,9.5722,188600.0
2004-12-07 10:30:00,18.07,18.09,18.06,18.08,104600.0,9.5775,9.5881,9.5722,9.5828,104600.0
2004-12-07 11:00:00,18.08,18.09,18.06,18.07,82200.0,9.5828,9.5881,9.5722,9.5775,82200.0
2004-12-07 11:30:00,18.07,18.13,18.07,18.11,52600.0,9.5775,9.6093,9.5775,9.5987,52600.0
2004-12-07 12:00:00,18.11,18.16,18.1,18.1,69000.0,9.5987,9.6252,9.5934,9.5934,69000.0
2004-12-07 12:30:00,18.1,18.1,18.06,18.08,63600.0,9.5934,9.5934,9.5722,9.5828,63600.0
2004-12-07 13:00:00,18.08,18.09,17.93,17.93,93000.0,9.5828,9.5881,9.5033,9.5033,93000.0
2004-12-07 13:30:00,17.93,17.98,17.86,17.98,98400.0,9.5033,9.5298,9.4662,9.5298,98400.0
2004-12-07 14:00:00,17.98,18.0,17.94,17.94,83400.0,9.5298,9.5404,9.5086,9.5086,83400.0
2004-12-07 14:30:00,17.95,17.97,17.93,17.95,57600.0,9.5139,9.5245,9.5033,9.5139,57600.0
2004-12-07 15:00:00,17.96,18.0,17.95,17.97,90600.0,9.5192,9.5404,9.5139,9.5245,90600.0
2004-12-07 15:30:00,17.97,17.99,17.9,17.9,139600.0,9.5245,9.5351,9.4874,9.4874,139600.0
2004-12-08 09:30:00,17.79,17.92,17.78,17.85,138200.0,9.4291,9.498,9.4238,9.4609,138200.0
2004-12-08 10:00:00,17.85,17.86,17.8,17.81,50200.0,9.4609,9.4662,9.4344,9.4397,50200.0
2004-12-08 10:30:00,17.81,17.84,17.78,17.84,59400.0,9.4397,9.4556,9.4238,9.4556,59400.0
2004-12-08 11:00:00,17.84,17.86,17.81,17.84,55400.0,9.4556,9.4662,9.4397,9.4556,55400.0
2004-12-08 11:30:00,17.84,17.88,17.84,17.85,58000.0,9.4556,9.4768,9.4556,9.4609,58000.0
2004-12-08 12:00:00,17.85,17.87,17.82,17.83,42200.0,9.4609,9.4715,9.445,9.4503,42200.0
2004-12-08 12:30:00,17.82,17.86,17.82,17.85,29600.0,9.445,9.4662,9.445,9.4609,29600.0
2004-12-08 13:00:00,17.84,17.89,17.84,17.88,69000.0,9.4556,9.4821,9.4556,9.4768,69000.0
2004-12-08 13:30:00,17.88,17.89,17.86,17.89,31400.0,9.4768,9.4821,9.4662,9.4821,31400.0
2004-12-08 14:00:00,17.89,17.89,17.84,17.84,51200.0,9.4821,9.4821,9.4556,9.4556,51200.0
2004-12-08 14:30:00,17.84,17.86,17.81,17.83,153600.0,9.4556,9.4662,9.4397,9.4503,153600.0
2004-12-08 15:00:00,17.83,17.84,17.79,17.84,365800.0,9.4503,9.4556,9.4291,9.4556,365800.0
2004-12-08 15:30:00,17.84,17.85,17.79,17.8,163600.0,9.4556,9.4609,9.4291,9.4344,163600.0
2004-12-09 09:30:00,17.75,17.95,17.73,17.83,140800.0,9.4079,9.5139,9.3973,9.4503,140800.0
2004-12-09 10:00:00,17.81,17.86,17.75,17.78,117600.0,9.4397,9.4662,9.4079,9.4238,117600.0
2004-12-09 10:30:00,17.78,17.82,17.78,17.8,88600.0,9.4238,9.445,9.4238,9.4344,88600.0
2004-12-09 11:00:00,17.8,17.81,17.77,17.79,58400.0,9.4344,9.4397,9.4185,9.4291,58400.0
2004-12-09 11:30:00,17.79,17.83,17.77,17.78,61600.0,9.4291,9.4503,9.4185,9.4238,61600.0
2004-12-09 12:00:00,17.77,17.82,17.75,17.81,244400.0,9.4185,9.445,9.4079,9.4397,244400.0
2004-12-09 12:30:00,17.81,17.81,17.78,17.8,55600.0,9.4397,9.4397,9.4238,9.4344,55600.0
2004-12-09 13:00:00,17.8,17.82,17.79,17.81,66400.0,9.4344,9.445,9.4291,9.4397,66400.0
2004-12-09 13:30:00,17.81,17.82,17.78,17.78,44200.0,9.4397,9.445,9.4238,9.4238,44200.0
2004-12-09 14:00:00,17.78,17.78,17.73,17.76,59600.0,9.4238,9.4238,9.3973,9.4132,59600.0
2004-12-09 14:30:00,17.77,17.81,17.75,17.8,85400.0,9.4185,9.4397,9.4079,9.4344,85400.0
2004-12-09 15:00:00,17.81,17.83,17.79,17.82,175200.0,9.4397,9.4503,9.4291,9.445,175200.0
2004-12-09 15:30:00,17.82,17.85,17.74,17.79,190200.0,9.445,9.4609,9.4026,9.4291,190200.0
2004-12-10 09:30:00,18.11,18.11,17.55,17.58,165000.0,9.5987,9.5987,9.3019,9.3178,165000.0
2004-12-10 10:00:00,17.57,17.59,17.43,17.45,275600.0,9.3125,9.3231,9.2383,9.2489,275600.0
2004-12-10 10:30:00,17.45,17.57,17.45,17.57,166400.0,9.2489,9.3125,9.2489,9.3125,166400.0
2004-12-10 11:00:00,17.57,17.68,17.57,17.68,96000.0,9.3125,9.3708,9.3125,9.3708,96000.0
2004-12-10 11:30:00,17.68,17.75,17.64,17.69,99400.0,9.3708,9.4079,9.3496,9.3761,99400.0
2004-12-10 12:00:00,17.7,17.7,17.65,17.66,57200.0,9.3814,9.3814,9.3549,9.3602,57200.0
2004-12-10 12:30:00,17.66,17.68,17.65,17.67,36600.0,9.3602,9.3708,9.3549,9.3655,36600.0
2004-12-10 13:00:00,17.67,17.71,17.67,17.7,72800.0,9.3655,9.3867,9.3655,9.3814,72800.0
2004-12-10 13:30:00,17.71,17.72,17.7,17.72,52200.0,9.3867,9.392,9.3814,9.392,52200.0
2004-12-10 14:00:00,17.72,17.74,17.66,17.68,45200.0,9.392,9.4026,9.3602,9.3708,45200.0
2004-12-10 14:30:00,17.68,17.72,17.67,17.71,76200.0,9.3708,9.392,9.3655,9.3867,76200.0
2004-12-10 15:00:00,17.72,17.74,17.7,17.73,85600.0,9.392,9.4026,9.3814,9.3973,85600.0
2004-12-10 15:30:00,17.73,17.75,17.67,17.71,110600.0,9.3973,9.4079,9.3655,9.3867,110600.0
2004-12-13 09:30:00,17.8,17.85,17.78,17.78,99800.0,9.4344,9.4609,9.4238,9.4238,99800.0
2004-12-13 10:00:00,17.78,17.81,17.72,17.72,55400.0,9.4238,9.4397,9.392,9.392,55400.0
2004-12-13 10:30:00,17.71,17.73,17.66,17.73,30800.0,9.3867,9.3973,9.3602,9.3973,30800.0
2004-12-13 11:00:00,17.73,17.73,17.69,17.71,29000.0,9.3973,9.3973,9.3761,9.3867,29000.0
2004-12-13 11:30:00,17.7,17.75,17.68,17.74,44800.0,9.3814,9.4079,9.3708,9.4026,44800.0
2004-12-13 12:00:00,17.74,17.81,17.73,17.78,52000.0,9.4026,9.4397,9.3973,9.4238,52000.0
2004-12-13 12:30:00,17.78,17.81,17.77,17.8,28200.0,9.4238,9.4397,9.4185,9.4344,28200.0
2004-12-13 13:00:00,17.81,17.81,17.79,17.8,66200.0,9.4397,9.4397,9.4291,9.4344,66200.0
2004-12-13 13:30:00,17.8,17.84,17.8,17.83,113800.0,9.4344,9.4556,9.4344,9.4503,113800.0
2004-12-13 14:00:00,17.83,17.86,17.82,17.84,63400.0,9.4503,9.4662,9.445,9.4556,63400.0
2004-12-13 14:30:00,17.84,17.92,17.84,17.9,84200.0,9.4556,9.498,9.4556,9.4874,84200.0
2004-12-13 15:00:00,17.91,17.93,17.88,17.92,46200.0,9.4927,9.5033,9.4768,9.498,46200.0
2004-12-13 15:30:00,17.92,17.96,17.92,17.96,126000.0,9.498,9.5192,9.498,9.5192,126000.0
2004-12-14 09:30:00,17.98,18.0,17.91,17.92,78600.0,9.5298,9.5404,9.4927,9.498,78600.0
2004-12-14 10:00:00,17.92,17.92,17.8,17.8,78600.0,9.498,9.498,9.4344,9.4344,78600.0
2004-12-14 10:30:00,17.8,17.88,17.8,17.87,71600.0,9.4344,9.4768,9.4344,9.4715,71600.0
2004-12-14 11:00:00,17.86,17.9,17.85,17.86,64600.0,9.4662,9.4874,9.4609,9.4662,64600.0
2004-12-14 11:30:00,17.86,17.87,17.85,17.86,36200.0,9.4662,9.4715,9.4609,9.4662,36200.0
2004-12-14 12:00:00,17.86,17.89,17.86,17.88,33800.0,9.4662,9.4821,9.4662,9.4768,33800.0
2004-12-14 12:30:00,17.86,17.88,17.84,17.88,44600.0,9.4662,9.4768,9.4556,9.4768,44600.0
2004-12-14 13:00:00,17.88,17.89,17.85,17.88,58400.0,9.4768,9.4821,9.4609,9.4768,58400.0
2004-12-14 13:30:00,17.89,17.89,17.86,17.86,40800.0,9.4821,9.4821,9.4662,9.4662,40800.0
2004-12-14 14:00:00,17.86,17.91,17.85,17.88,75800.0,9.4662,9.4927,9.4609,9.4768,75800.0
2004-12-14 14:30:00,17.89,17.92,17.85,17.9,39800.0,9.4821,9.498,9.4609,9.4874,39800.0
2004-12-14 15:00:00,17.91,17.98,17.91,17.97,64000.0,9.4927,9.5298,9.4927,9.5245,64000.0
2004-12-14 15:30:00,17.97,18.0,17.93,18.0,87400.0,9.5245,9.5404,9.5033,9.5404,87400.0
2004-12-15 09:30:00,17.93,18.05,17.93,18.01,116400.0,9.5033,9.5669,9.5033,9.5457,116400.0
2004-12-15 10:00:00,18.01,18.04,18.0,18.01,60800.0,9.5457,9.5616,9.5404,9.5457,60800.0
2004-12-15 10:30:00,18.02,18.03,18.0,18.03,46800.0,9.551,9.5563,9.5404,9.5563,46800.0
2004-12-15 11:00:00,18.02,18.04,18.0,18.04,80000.0,9.551,9.5616,9.5404,9.5616,80000.0
2004-12-15 11:30:00,18.04,18.04,17.98,17.99,89200.0,9.5616,9.5616,9.5298,9.5351,89200.0
2004-12-15 12:00:00,17.99,18.02,17.98,17.98,50200.0,9.5351,9.551,9.5298,9.5298,50200.0
2004-12-15 12:30:00,17.98,18.0,17.96,17.98,71800.0,9.5298,9.5404,9.5192,9.5298,71800.0
2004-12-15 13:00:00,17.97,18.07,17.97,18.05,71200.0,9.5245,9.5775,9.5245,9.5669,71200.0
2004-12-15 13:30:00,18.05,18.08,18.03,18.06,59200.0,9.5669,9.5828,9.5563,9.5722,59200.0
2004-12-15 14:00:00,18.06,18.07,18.02,18.03,74200.0,9.5722,9.5775,9.551,9.5563,74200.0
2004-12-15 14:30:00,18.02,18.02,17.97,18.0,50600.0,9.551,9.551,9.5245,9.5404,50600.0
2004-12-15 15:00:00,18.0,18.09,18.0,18.04,88200.0,9.5404,9.5881,9.5404,9.5616,88200.0
2004-12-15 15:30:00,18.04,18.08,18.0,18.06,158200.0,9.5616,9.5828,9.5404,9.5722,158200.0
2004-12-16 09:30:00,18.12,18.12,17.85,17.92,110600.0,9.604,9.604,9.4609,9.498,110600.0
2004-12-16 10:00:00,17.92,17.93,17.86,17.91,91000.0,9.498,9.5033,9.4662,9.4927,91000.0
2004-12-16 10:30:00,17.91,18.03,17.89,18.03,118400.0,9.4927,9.5563,9.4821,9.5563,118400.0
2004-12-16 11:00:00,18.03,18.07,17.99,18.05,49600.0,9.5563,9.5775,9.5351,9.5669,49600.0
2004-12-16 11:30:00,18.05,18.18,18.04,18.16,162000.0,9.5669,9.6358,9.5616,9.6252,162000.0
2004-12-16 12:00:00,18.16,18.2,18.16,18.2,140000.0,9.6252,9.6464,9.6252,9.6464,140000.0
2004-12-16 12:30:00,18.2,18.22,18.17,18.18,81800.0,9.6464,9.657,9.6305,9.6358,81800.0
2004-12-16 13:00:00,18.18,18.19,18.1,18.13,99200.0,9.6358,9.6411,9.5934,9.6093,99200.0
2004-12-16 13:30:00,18.13,18.18,18.09,18.1,117800.0,9.6093,9.6358,9.5881,9.5934,117800.0
2004-12-16 14:00:00,18.1,18.13,18.07,18.09,205000.0,9.5934,9.6093,9.5775,9.5881,205000.0
2004-12-16 14:30:00,18.09,18.13,18.03,18.03,129000.0,9.5881,9.6093,9.5563,9.5563,129000.0
2004-12-16 15:00:00,18.03,18.13,18.02,18.11,110400.0,9.5563,9.6093,9.551,9.5987,110400.0
2004-12-16 15:30:00,18.11,18.23,18.11,18.17,262000.0,9.5987,9.6623,9.5987,9.6305,262000.0
2004-12-17 09:30:00,18.04,18.34,18.04,18.31,665800.0,9.5616,9.7206,9.5616,9.7047,665800.0
2004-12-17 10:00:00,18.3,18.34,18.2,18.22,80600.0,9.6994,9.7206,9.6464,9.657,80600.0
2004-12-17 10:30:00,18.23,18.29,18.22,18.22,78000.0,9.6623,9.6941,9.657,9.657,78000.0
2004-12-17 11:00:00,18.22,18.24,18.18,18.24,139400.0,9.657,9.6676,9.6358,9.6676,139400.0
2004-12-17 11:30:00,18.24,18.27,18.23,18.23,62800.0,9.6676,9.6835,9.6623,9.6623,62800.0
2004-12-17 12:00:00,18.24,18.29,18.21,18.27,75800.0,9.6676,9.6941,9.6517,9.6835,75800.0
2004-12-17 12:30:00,18.28,18.3,18.27,18.29,52200.0,9.6888,9.6994,9.6835,9.6941,52200.0
2004-12-17 13:00:00,18.29,18.32,18.25,18.31,55000.0,9.6941,9.71,9.6729,9.7047,55000.0
2004-12-17 13:30:00,18.32,18.35,18.29,18.33,102200.0,9.71,9.7259,9.6941,9.7153,102200.0
2004-12-17 14:00:00,18.35,18.36,18.34,18.35,102200.0,9.7259,9.7312,9.7206,9.7259,102200.0
2004-12-17 14:30:00,18.36,18.42,18.35,18.38,195200.0,9.7312,9.763,9.7259,9.7418,195200.0
2004-12-17 15:00:00,18.38,18.47,18.38,18.43,677800.0,9.7418,9.7895,9.7418,9.7683,677800.0
2004-12-17 15:30:00,18.43,18.52,18.43,18.5,310200.0,9.7683,9.816,9.7683,9.8054,310200.0
2004-12-20 09:30:00,18.41,18.5,18.34,18.5,140400.0,9.8235,9.8715,9.7861,9.8715,140400.0
2004-12-20 10:00:00,18.5,18.61,18.5,18.61,122000.0,9.8715,9.9302,9.8715,9.9302,122000.0
2004-12-20 10:30:00,18.6,18.61,18.56,18.6,156600.0,9.9249,9.9302,9.9035,9.9249,156600.0
2004-12-20 11:00:00,18.59,18.61,18.54,18.58,138600.0,9.9195,9.9302,9.8928,9.9142,138600.0
2004-12-20 11:30:00,18.59,18.59,18.54,18.56,107200.0,9.9195,9.9195,9.8928,9.9035,107200.0
2004-12-20 12:00:00,18.56,18.67,18.55,18.66,615400.0,9.9035,9.9622,9.8982,9.9569,615400.0
2004-12-20 12:30:00,18.66,18.67,18.61,18.63,85600.0,9.9569,9.9622,9.9302,9.9409,85600.0
2004-12-20 13:00:00,18.63,18.64,18.57,18.57,99400.0,9.9409,9.9462,9.9088,9.9088,99400.0
2004-12-20 13:30:00,18.57,18.59,18.56,18.57,144000.0,9.9088,9.9195,9.9035,9.9088,144000.0
2004-12-20 14:00:00,18.58,18.6,18.54,18.54,101400.0,9.9142,9.9249,9.8928,9.8928,101400.0
2004-12-20 14:30:00,18.54,18.58,18.5,18.53,127800.0,9.8928,9.9142,9.8715,9.8875,127800.0
2004-12-20 15:00:00,18.54,18.58,18.53,18.54,110400.0,9.8928,9.9142,9.8875,9.8928,110400.0
2004-12-20 15:30:00,18.54,18.54,18.5,18.5,178800.0,9.8928,9.8928,9.8715,9.8715,178800.0
2004-12-21 09:30:00,18.55,18.68,18.48,18.51,160200.0,9.8982,9.9675,9.8608,9.8768,160200.0
2004-12-21 10:00:00,18.5,18.53,18.48,18.5,106400.0,9.8715,9.8875,9.8608,9.8715,106400.0
2004-12-21 10:30:00,18.5,18.53,18.45,18.46,120000.0,9.8715,9.8875,9.8448,9.8502,120000.0
2004-12-21 11:00:00,18.45,18.61,18.45,18.58,210000.0,9.8448,9.9302,9.8448,9.9142,210000.0
2004-12-21 11:30:00,18.58,18.59,18.53,18.54,143400.0,9.9142,9.9195,9.8875,9.8928,143400.0
2004-12-21 12:00:00,18.54,18.56,18.52,18.55,105400.0,9.8928,9.9035,9.8822,9.8982,105400.0
2004-12-21 12:30:00,18.54,18.55,18.5,18.5,71800.0,9.8928,9.8982,9.8715,9.8715,71800.0
2004-12-21 13:00:00,18.5,18.52,18.48,18.48,148800.0,9.8715,9.8822,9.8608,9.8608,148800.0
2004-12-21 13:30:00,18.48,18.49,18.45,18.48,98600.0,9.8608,9.8662,9.8448,9.8608,98600.0
2004-12-21 14:00:00,18.49,18.49,18.48,18.49,167200.0,9.8662,9.8662,9.8608,9.8662,167200.0
2004-12-21 14:30:00,18.49,18.49,18.47,18.48,285400.0,9.8662,9.8662,9.8555,9.8608,285400.0
2004-12-21 15:00:00,18.49,18.5,18.48,18.5,213400.0,9.8662,9.8715,9.8608,9.8715,213400.0
2004-12-21 15:30:00,18.49,18.51,18.47,18.49,288200.0,9.8662,9.8768,9.8555,9.8662,288200.0
2004-12-22 09:30:00,18.55,18.59,18.51,18.56,199600.0,9.8982,9.9195,9.8768,9.9035,199600.0
2004-12-22 10:00:00,18.56,18.63,18.56,18.63,106400.0,9.9035,9.9409,9.9035,9.9409,106400.0
2004-12-22 10:30:00,18.63,18.66,18.62,18.64,113400.0,9.9409,9.9569,9.9355,9.9462,113400.0
2004-12-22 11:00:00,18.64,18.65,18.61,18.63,145000.0,9.9462,9.9515,9.9302,9.9409,145000.0
2004-12-22 11:30:00,18.63,18.67,18.58,18.61,132400.0,9.9409,9.9622,9.9142,9.9302,132400.0
2004-12-22 12:00:00,18.61,18.68,18.61,18.62,65200.0,9.9302,9.9675,9.9302,9.9355,65200.0
2004-12-22 12:30:00,18.62,18.67,18.61,18.66,81000.0,9.9355,9.9622,9.9302,9.9569,81000.0
2004-12-22 13:00:00,18.66,18.68,18.65,18.65,52600.0,9.9569,9.9675,9.9515,9.9515,52600.0
2004-12-22 13:30:00,18.65,18.66,18.57,18.57,78600.0,9.9515,9.9569,9.9088,9.9088,78600.0
2004-12-22 14:00:00,18.57,18.63,18.57,18.6,61200.0,9.9088,9.9409,9.9088,9.9249,61200.0
2004-12-22 14:30:00,18.61,18.62,18.59,18.61,77200.0,9.9302,9.9355,9.9195,9.9302,77200.0
2004-12-22 15:00:00,18.61,18.63,18.58,18.59,99400.0,9.9302,9.9409,9.9142,9.9195,99400.0
2004-12-22 15:30:00,18.59,18.63,18.58,18.62,224000.0,9.9195,9.9409,9.9142,9.9355,224000.0
2004-12-23 09:30:00,18.57,18.58,18.47,18.5,76400.0,9.9088,9.9142,9.8555,9.8715,76400.0
2004-12-23 10:00:00,18.5,18.58,18.47,18.58,61400.0,9.8715,9.9142,9.8555,9.9142,61400.0
2004-12-23 10:30:00,18.58,18.61,18.57,18.6,44400.0,9.9142,9.9302,9.9088,9.9249,44400.0
2004-12-23 11:00:00,18.6,18.61,18.55,18.56,33400.0,9.9249,9.9302,9.8982,9.9035,33400.0
2004-12-23 11:30:00,18.56,18.56,18.52,18.53,32600.0,9.9035,9.9035,9.8822,9.8875,32600.0
2004-12-23 12:00:00,18.53,18.56,18.5,18.54,68200.0,9.8875,9.9035,9.8715,9.8928,68200.0
2004-12-23 12:30:00,18.54,18.56,18.53,18.54,20400.0,9.8928,9.9035,9.8875,9.8928,20400.0
2004-12-23 13:00:00,18.53,18.55,18.52,18.55,21000.0,9.8875,9.8982,9.8822,9.8982,21000.0
2004-12-23 13:30:00,18.55,18.59,18.54,18.56,34200.0,9.8982,9.9195,9.8928,9.9035,34200.0
2004-12-23 14:00:00,18.56,18.57,18.54,18.55,31600.0,9.9035,9.9088,9.8928,9.8982,31600.0
2004-12-23 14:30:00,18.55,18.55,18.52,18.53,34000.0,9.8982,9.8982,9.8822,9.8875,34000.0
2004-12-23 15:00:00,18.53,18.55,18.51,18.52,63600.0,9.8875,9.8982,9.8768,9.8822,63600.0
2004-12-23 15:30:00,18.53,18.58,18.53,18.58,89400.0,9.8875,9.9142,9.8875,9.9142,89400.0
2004-12-27 09:30:00,18.51,18.53,18.46,18.47,65000.0,9.8768,9.8875,9.8502,9.8555,65000.0
2004-12-27 10:00:00,18.47,18.5,18.43,18.44,70800.0,9.8555,9.8715,9.8341,9.8395,70800.0
2004-12-27 10:30:00,18.44,18.48,18.43,18.48,41000.0,9.8395,9.8608,9.8341,9.8608,41000.0
2004-12-27 11:00:00,18.48,18.48,18.42,18.44,85800.0,9.8608,9.8608,9.8288,9.8395,85800.0
2004-12-27 11:30:00,18.45,18.45,18.35,18.35,79400.0,9.8448,9.8448,9.7915,9.7915,79400.0
2004-12-27 12:00:00,18.36,18.42,18.34,18.4,90600.0,9.7968,9.8288,9.7861,9.8181,90600.0
2004-12-27 12:30:00,18.4,18.42,18.39,18.4,43800.0,9.8181,9.8288,9.8128,9.8181,43800.0
2004-12-27 13:00:00,18.4,18.44,18.4,18.43,44200.0,9.8181,9.8395,9.8181,9.8341,44200.0
2004-12-27 13:30:00,18.43,18.44,18.41,18.44,39800.0,9.8341,9.8395,9.8235,9.8395,39800.0
2004-12-27 14:00:00,18.43,18.44,18.42,18.43,34400.0,9.8341,9.8395,9.8288,9.8341,34400.0
2004-12-27 14:30:00,18.43,18.44,18.37,18.44,60800.0,9.8341,9.8395,9.8021,9.8395,60800.0
2004-12-27 15:00:00,18.44,18.48,18.38,18.43,78600.0,9.8395,9.8608,9.8075,9.8341,78600.0
2004-12-27 15:30:00,18.43,18.43,18.35,18.35,84800.0,9.8341,9.8341,9.7915,9.7915,84800.0
2004-12-28 09:30:00,18.3,18.38,18.28,18.29,142200.0,9.7648,9.8075,9.7541,9.7594,142200.0
2004-12-28 10:00:00,18.29,18.38,18.29,18.38,104800.0,9.7594,9.8075,9.7594,9.8075,104800.0
2004-12-28 10:30:00,18.38,18.42,18.37,18.37,61800.0,9.8075,9.8288,9.8021,9.8021,61800.0
2004-12-28 11:00:00,18.38,18.39,18.34,18.36,45200.0,9.8075,9.8128,9.7861,9.7968,45200.0
2004-12-28 11:30:00,18.36,18.39,18.35,18.36,37800.0,9.7968,9.8128,9.7915,9.7968,37800.0
2004-12-28 12:00:00,18.36,18.36,18.33,18.34,76600.0,9.7968,9.7968,9.7808,9.7861,76600.0
2004-12-28 12:30:00,18.34,18.36,18.34,18.36,32600.0,9.7861,9.7968,9.7861,9.7968,32600.0
2004-12-28 13:00:00,18.36,18.38,18.36,18.37,71400.0,9.7968,9.8075,9.7968,9.8021,71400.0
2004-12-28 13:30:00,18.37,18.4,18.36,18.4,55200.0,9.8021,9.8181,9.7968,9.8181,55200.0
2004-12-28 14:00:00,18.4,18.45,18.4,18.44,71000.0,9.8181,9.8448,9.8181,9.8395,71000.0
2004-12-28 14:30:00,18.43,18.45,18.43,18.45,56600.0,9.8341,9.8448,9.8341,9.8448,56600.0
2004-12-28 15:00:00,18.45,18.5,18.44,18.49,75200.0,9.8448,9.8715,9.8395,9.8662,75200.0
2004-12-28 15:30:00,18.49,18.49,18.4,18.43,190400.0,9.8662,9.8662,9.8181,9.8341,190400.0
2004-12-29 09:30:00,18.46,18.51,18.4,18.4,63600.0,9.8502,9.8768,9.8181,9.8181,63600.0
2004-12-29 10:00:00,18.4,18.46,18.4,18.42,89800.0,9.8181,9.8502,9.8181,9.8288,89800.0
2004-12-29 10:30:00,18.43,18.43,18.41,18.43,41200.0,9.8341,9.8341,9.8235,9.8341,41200.0
2004-12-29 11:00:00,18.45,18.46,18.4,18.45,50200.0,9.8448,9.8502,9.8181,9.8448,50200.0
2004-12-29 11:30:00,18.46,18.46,18.4,18.4,60400.0,9.8502,9.8502,9.8181,9.8181,60400.0
2004-12-29 12:00:00,18.41,18.41,18.37,18.39,39400.0,9.8235,9.8235,9.8021,9.8128,39400.0
2004-12-29 12:30:00,18.39,18.39,18.34,18.34,45600.0,9.8128,9.8128,9.7861,9.7861,45600.0
2004-12-29 13:00:00,18.34,18.34,18.3,18.32,62200.0,9.7861,9.7861,9.7648,9.7754,62200.0
2004-12-29 13:30:00,18.32,18.34,18.31,18.31,108000.0,9.7754,9.7861,9.7701,9.7701,108000.0
2004-12-29 14:00:00,18.31,18.39,18.31,18.35,102200.0,9.7701,9.8128,9.7701,9.7915,102200.0
2004-12-29 14:30:00,18.34,18.39,18.34,18.36,40800.0,9.7861,9.8128,9.7861,9.7968,40800.0
2004-12-29 15:00:00,18.36,18.39,18.34,18.38,64400.0,9.7968,9.8128,9.7861,9.8075,64400.0
2004-12-29 15:30:00,18.38,18.4,18.36,18.4,99200.0,9.8075,9.8181,9.7968,9.8181,99200.0
2004-12-30 09:30:00,18.33,18.43,18.33,18.41,78400.0,9.7808,9.8341,9.7808,9.8235,78400.0
2004-12-30 10:00:00,18.42,18.44,18.41,18.42,72600.0,9.8288,9.8395,9.8235,9.8288,72600.0
2004-12-30 10:30:00,18.42,18.43,18.39,18.43,50000.0,9.8288,9.8341,9.8128,9.8341,50000.0
2004-12-30 11:00:00,18.43,18.45,18.4,18.43,61200.0,9.8341,9.8448,9.8181,9.8341,61200.0
2004-12-30 11:30:00,18.43,18.43,18.39,18.41,30600.0,9.8341,9.8341,9.8128,9.8235,30600.0
2004-12-30 12:00:00,18.41,18.42,18.36,18.38,44400.0,9.8235,9.8288,9.7968,9.8075,44400.0
2004-12-30 12:30:00,18.38,18.43,18.38,18.43,43400.0,9.8075,9.8341,9.8075,9.8341,43400.0
2004-12-30 13:00:00,18.43,18.45,18.41,18.42,55000.0,9.8341,9.8448,9.8235,9.8288,55000.0
2004-12-30 13:30:00,18.42,18.42,18.41,18.41,25000.0,9.8288,9.8288,9.8235,9.8235,25000.0
2004-12-30 14:00:00,18.42,18.42,18.38,18.4,37000.0,9.8288,9.8288,9.8075,9.8181,37000.0
2004-12-30 14:30:00,18.4,18.4,18.38,18.38,60400.0,9.8181,9.8181,9.8075,9.8075,60400.0
2004-12-30 15:00:00,18.39,18.41,18.38,18.41,87200.0,9.8128,9.8235,9.8075,9.8235,87200.0
2004-12-30 15:30:00,18.41,18.43,18.38,18.38,98400.0,9.8235,9.8341,9.8075,9.8075,98400.0
2004-12-31 09:30:00,18.36,18.4,18.33,18.37,149000.0,9.7968,9.8181,9.7808,9.8021,149000.0
2004-12-31 10:00:00,18.36,18.37,18.33,18.36,71600.0,9.7968,9.8021,9.7808,9.7968,71600.0
2004-12-31 10:30:00,18.36,18.36,18.34,18.35,19800.0,9.7968,9.7968,9.7861,9.7915,19800.0
2004-12-31 11:00:00,18.35,18.35,18.33,18.34,39000.0,9.7915,9.7915,9.7808,9.7861,39000.0
2004-12-31 11:30:00,18.33,18.36,18.33,18.36,25400.0,9.7808,9.7968,9.7808,9.7968,25400.0
2004-12-31 12:00:00,18.36,18.37,18.35,18.36,46800.0,9.7968,9.8021,9.7915,9.7968,46800.0
2004-12-31 12:30:00,18.36,18.38,18.35,18.36,34400.0,9.7968,9.8075,9.7915,9.7968,34400.0
2004-12-31 13:00:00,18.36,18.38,18.36,18.36,91200.0,9.7968,9.8075,9.7968,9.7968,91200.0
2004-12-31 13:30:00,18.36,18.4,18.36,18.38,100200.0,9.7968,9.8181,9.7968,9.8075,100200.0
2004-12-31 14:00:00,18.38,18.39,18.36,18.38,77400.0,9.8075,9.8128,9.7968,9.8075,77400.0
2004-12-31 14:30:00,18.38,18.42,18.36,18.39,754600.0,9.8075,9.8288,9.7968,9.8128,754600.0
2004-12-31 15:00:00,18.4,18.45,18.39,18.42,165600.0,9.8181,9.8448,9.8128,9.8288,165600.0
2004-12-31 15:30:00,18.43,18.46,18.34,18.34,124200.0,9.8341,9.8502,9.7861,9.7861,124200.0
2005-01-03 09:30:00,18.3,18.38,18.28,18.31,118600.0,9.7648,9.8075,9.7541,9.7701,118600.0
2005-01-03 10:00:00,18.31,18.34,18.21,18.26,100000.0,9.7701,9.7861,9.7168,9.7434,100000.0
2005-01-03 10:30:00,18.25,18.25,18.16,18.18,125200.0,9.7381,9.7381,9.6901,9.7007,125200.0
2005-01-03 11:00:00,18.18,18.18,18.1,18.15,76200.0,9.7007,9.7007,9.6581,9.6847,76200.0
2005-01-03 11:30:00,18.15,18.17,18.13,18.13,56600.0,9.6847,9.6954,9.6741,9.6741,56600.0
2005-01-03 12:00:00,18.14,18.16,18.13,18.15,48600.0,9.6794,9.6901,9.6741,9.6847,48600.0
2005-01-03 12:30:00,18.15,18.16,18.15,18.16,31200.0,9.6847,9.6901,9.6847,9.6901,31200.0
2005-01-03 13:00:00,18.16,18.16,18.1,18.11,98200.0,9.6901,9.6901,9.6581,9.6634,98200.0
2005-01-03 13:30:00,18.11,18.15,18.11,18.13,64400.0,9.6634,9.6847,9.6634,9.6741,64400.0
2005-01-03 14:00:00,18.14,18.15,18.1,18.1,81600.0,9.6794,9.6847,9.6581,9.6581,81600.0
2005-01-03 14:30:00,18.1,18.11,18.09,18.1,83200.0,9.6581,9.6634,9.6527,9.6581,83200.0
2005-01-03 15:00:00,18.1,18.1,18.06,18.09,67000.0,9.6581,9.6581,9.6367,9.6527,67000.0
2005-01-03 15:30:00,18.09,18.12,18.06,18.09,210000.0,9.6527,9.6687,9.6367,9.6527,210000.0
2005-01-04 09:30:00,18.1,18.27,18.1,18.16,316800.0,9.6581,9.7488,9.6581,9.6901,316800.0
2005-01-04 10:00:00,18.16,18.18,18.06,18.07,128200.0,9.6901,9.7007,9.6367,9.642,128200.0
2005-01-04 10:30:00,18.07,18.16,18.05,18.15,179400.0,9.642,9.6901,9.6314,9.6847,179400.0
2005-01-04 11:00:00,18.14,18.15,18.12,18.14,63800.0,9.6794,9.6847,9.6687,9.6794,63800.0
2005-01-04 11:30:00,18.14,18.25,18.14,18.22,153800.0,9.6794,9.7381,9.6794,9.7221,153800.0
2005-01-04 12:00:00,18.22,18.23,18.17,18.19,106000.0,9.7221,9.7274,9.6954,9.7061,106000.0
2005-01-04 12:30:00,18.18,18.25,18.18,18.22,97600.0,9.7007,9.7381,9.7007,9.7221,97600.0
2005-01-04 13:00:00,18.22,18.25,18.21,18.21,77600.0,9.7221,9.7381,9.7168,9.7168,77600.0
2005-01-04 13:30:00,18.22,18.24,18.2,18.23,141400.0,9.7221,9.7328,9.7114,9.7274,141400.0
2005-01-04 14:00:00,18.23,18.23,18.11,18.11,126200.0,9.7274,9.7274,9.6634,9.6634,126200.0
2005-01-04 14:30:00,18.11,18.14,18.07,18.14,88600.0,9.6634,9.6794,9.642,9.6794,88600.0
2005-01-04 15:00:00,18.15,18.18,18.13,18.14,90400.0,9.6847,9.7007,9.6741,9.6794,90400.0
2005-01-04 15:30:00,18.14,18.15,18.11,18.11,137800.0,9.6794,9.6847,9.6634,9.6634,137800.0
2005-01-05 09:30:00,18.05,18.11,18.01,18.03,99000.0,9.6314,9.6634,9.61,9.6207,99000.0
2005-01-05 10:00:00,18.03,18.11,18.02,18.03,154600.0,9.6207,9.6634,9.6154,9.6207,154600.0
2005-01-05 10:30:00,18.03,18.06,18.02,18.03,77000.0,9.6207,9.6367,9.6154,9.6207,77000.0
2005-01-05 11:00:00,18.04,18.07,17.99,17.99,200000.0,9.626,9.642,9.5994,9.5994,200000.0
2005-01-05 11:30:00,17.99,18.0,17.89,17.95,139600.0,9.5994,9.6047,9.546,9.578,139600.0
2005-01-05 12:00:00,17.95,17.99,17.9,17.94,113600.0,9.578,9.5994,9.5513,9.5727,113600.0
2005-01-05 12:30:00,17.95,17.98,17.92,17.95,111000.0,9.578,9.594,9.562,9.578,111000.0
2005-01-05 13:00:00,17.96,17.96,17.89,17.9,76400.0,9.5834,9.5834,9.546,9.5513,76400.0
2005-01-05 13:30:00,17.89,17.93,17.88,17.89,137200.0,9.546,9.5673,9.5407,9.546,137200.0
2005-01-05 14:00:00,17.89,17.9,17.85,17.88,116000.0,9.546,9.5513,9.5247,9.5407,116000.0
2005-01-05 14:30:00,17.88,17.89,17.86,17.86,124800.0,9.5407,9.546,9.53,9.53,124800.0
2005-01-05 15:00:00,17.86,17.9,17.85,17.85,74600.0,9.53,9.5513,9.5247,9.5247,74600.0
2005-01-05 15:30:00,17.85,17.86,17.81,17.84,102000.0,9.5247,9.53,9.5033,9.5193,102000.0
2005-01-06 09:30:00,18.0,18.02,17.85,17.9,225200.0,9.6047,9.6154,9.5247,9.5513,225200.0
2005-01-06 10:00:00,17.9,17.97,17.89,17.96,110200.0,9.5513,9.5887,9.546,9.5834,110200.0
2005-01-06 10:30:00,17.96,17.96,17.86,17.88,68400.0,9.5834,9.5834,9.53,9.5407,68400.0
2005-01-06 11:00:00,17.88,17.97,17.86,17.96,84000.0,9.5407,9.5887,9.53,9.5834,84000.0
2005-01-06 11:30:00,17.96,18.0,17.94,17.97,84200.0,9.5834,9.6047,9.5727,9.5887,84200.0
2005-01-06 12:00:00,17.97,17.99,17.96,17.96,148800.0,9.5887,9.5994,9.5834,9.5834,148800.0
2005-01-06 12:30:00,17.97,17.99,17.95,17.96,112600.0,9.5887,9.5994,9.578,9.5834,112600.0
2005-01-06 13:00:00,17.95,18.03,17.95,18.02,73800.0,9.578,9.6207,9.578,9.6154,73800.0
2005-01-06 13:30:00,18.01,18.02,17.99,18.0,70200.0,9.61,9.6154,9.5994,9.6047,70200.0
2005-01-06 14:00:00,18.0,18.02,17.98,17.98,106800.0,9.6047,9.6154,9.594,9.594,106800.0
2005-01-06 14:30:00,17.98,18.02,17.98,18.0,83000.0,9.594,9.6154,9.594,9.6047,83000.0
2005-01-06 15:00:00,18.0,18.02,17.98,18.01,78200.0,9.6047,9.6154,9.594,9.61,78200.0
2005-01-06 15:30:00,18.0,18.04,18.0,18.03,295200.0,9.6047,9.626,9.6047,9.6207,295200.0
2005-01-07 09:30:00,18.04,18.11,18.03,18.03,127200.0,9.626,9.6634,9.6207,9.6207,127200.0
2005-01-07 10:00:00,18.03,18.09,17.98,17.98,121200.0,9.6207,9.6527,9.594,9.594,121200.0
2005-01-07 10:30:00,17.98,18.05,17.97,18.04,152800.0,9.594,9.6314,9.5887,9.626,152800.0
2005-01-07 11:00:00,18.03,18.09,18.03,18.09,85400.0,9.6207,9.6527,9.6207,9.6527,85400.0
2005-01-07 11:30:00,18.09,18.09,18.02,18.03,93200.0,9.6527,9.6527,9.6154,9.6207,93200.0
2005-01-07 12:00:00,18.05,18.05,18.0,18.03,152800.0,9.6314,9.6314,9.6047,9.6207,152800.0
2005-01-07 12:30:00,18.03,18.04,18.0,18.03,159400.0,9.6207,9.626,9.6047,9.6207,159400.0
2005-01-07 13:00:00,18.03,18.06,18.0,18.0,80200.0,9.6207,9.6367,9.6047,9.6047,80200.0
2005-01-07 13:30:00,18.0,18.07,18.0,18.04,70800.0,9.6047,9.642,9.6047,9.626,70800.0
2005-01-07 14:00:00,18.04,18.06,18.03,18.03,2694200.0,9.626,9.6367,9.6207,9.6207,2694200.0
2005-01-07 14:30:00,18.03,18.05,18.02,18.03,116200.0,9.6207,9.6314,9.6154,9.6207,116200.0
2005-01-07 15:00:00,18.03,18.07,18.03,18.04,99400.0,9.6207,9.642,9.6207,9.626,99400.0
2005-01-07 15:30:00,18.05,18.07,18.03,18.03,555200.0,9.6314,9.642,9.6207,9.6207,555200.0
2005-01-10 09:30:00,18.03,18.1,18.03,18.06,130400.0,9.6207,9.6581,9.6207,9.6367,130400.0
2005-01-10 10:00:00,18.07,18.15,18.05,18.14,135800.0,9.642,9.6847,9.6314,9.6794,135800.0
2005-01-10 10:30:00,18.13,18.13,18.09,18.11,46200.0,9.6741,9.6741,9.6527,9.6634,46200.0
2005-01-10 11:00:00,18.11,18.14,18.06,18.09,75800.0,9.6634,9.6794,9.6367,9.6527,75800.0
2005-01-10 11:30:00,18.09,18.09,18.05,18.06,46600.0,9.6527,9.6527,9.6314,9.6367,46600.0
2005-01-10 12:00:00,18.05,18.09,18.05,18.07,56600.0,9.6314,9.6527,9.6314,9.642,56600.0
2005-01-10 12:30:00,18.07,18.08,18.06,18.07,62600.0,9.642,9.6474,9.6367,9.642,62600.0
2005-01-10 13:00:00,18.07,18.13,18.07,18.11,76000.0,9.642,9.6741,9.642,9.6634,76000.0
2005-01-10 13:30:00,18.1,18.13,18.09,18.1,48200.0,9.6581,9.6741,9.6527,9.6581,48200.0
2005-01-10 14:00:00,18.1,18.12,18.08,18.1,58400.0,9.6581,9.6687,9.6474,9.6581,58400.0
2005-01-10 14:30:00,18.1,18.12,18.08,18.09,105000.0,9.6581,9.6687,9.6474,9.6527,105000.0
2005-01-10 15:00:00,18.1,18.11,18.06,18.08,72200.0,9.6581,9.6634,9.6367,9.6474,72200.0
2005-01-10 15:30:00,18.07,18.1,18.04,18.06,276800.0,9.642,9.6581,9.626,9.6367,276800.0
2005-01-11 09:30:00,18.13,18.13,17.98,17.99,142200.0,9.6741,9.6741,9.594,9.5994,142200.0
2005-01-11 10:00:00,17.99,18.03,17.95,18.03,102800.0,9.5994,9.6207,9.578,9.6207,102800.0
2005-01-11 10:30:00,18.03,18.06,18.02,18.03,91200.0,9.6207,9.6367,9.6154,9.6207,91200.0
2005-01-11 11:00:00,18.03,18.07,18.03,18.04,59800.0,9.6207,9.642,9.6207,9.626,59800.0
2005-01-11 11:30:00,18.04,18.07,18.03,18.05,60600.0,9.626,9.642,9.6207,9.6314,60600.0
2005-01-11 12:00:00,18.05,18.08,18.02,18.05,56800.0,9.6314,9.6474,9.6154,9.6314,56800.0
2005-01-11 12:30:00,18.05,18.07,18.03,18.05,51400.0,9.6314,9.642,9.6207,9.6314,51400.0
2005-01-11 13:00:00,18.05,18.08,18.04,18.08,44200.0,9.6314,9.6474,9.626,9.6474,44200.0
2005-01-11 13:30:00,18.08,18.13,18.05,18.12,51200.0,9.6474,9.6741,9.6314,9.6687,51200.0
2005-01-11 14:00:00,18.12,18.16,18.11,18.13,39800.0,9.6687,9.6901,9.6634,9.6741,39800.0
2005-01-11 14:30:00,18.12,18.13,18.09,18.11,69200.0,9.6687,9.6741,9.6527,9.6634,69200.0
2005-01-11 15:00:00,18.11,18.11,18.06,18.06,104000.0,9.6634,9.6634,9.6367,9.6367,104000.0
2005-01-11 15:30:00,18.06,18.08,18.02,18.05,79200.0,9.6367,9.6474,9.6154,9.6314,79200.0
2005-01-12 09:30:00,18.11,18.11,17.94,17.94,137600.0,9.6634,9.6634,9.5727,9.5727,137600.0
2005-01-12 10:00:00,17.94,18.01,17.85,17.91,74000.0,9.5727,9.61,9.5247,9.5567,74000.0
2005-01-12 10:30:00,17.91,17.91,17.77,17.78,243400.0,9.5567,9.5567,9.482,9.4873,243400.0
2005-01-12 11:00:00,17.79,17.88,17.79,17.86,59200.0,9.4926,9.5407,9.4926,9.53,59200.0
2005-01-12 11:30:00,17.86,17.95,17.86,17.93,82000.0,9.53,9.578,9.53,9.5673,82000.0
2005-01-12 12:00:00,17.93,17.93,17.9,17.92,36200.0,9.5673,9.5673,9.5513,9.562,36200.0
2005-01-12 12:30:00,17.92,17.92,17.86,17.86,58000.0,9.562,9.562,9.53,9.53,58000.0
2005-01-12 13:00:00,17.87,17.9,17.86,17.89,35000.0,9.5353,9.5513,9.53,9.546,35000.0
2005-01-12 13:30:00,17.89,17.93,17.88,17.93,131400.0,9.546,9.5673,9.5407,9.5673,131400.0
2005-01-12 14:00:00,17.93,17.95,17.92,17.93,296600.0,9.5673,9.578,9.562,9.5673,296600.0
2005-01-12 14:30:00,17.93,17.93,17.86,17.86,121000.0,9.5673,9.5673,9.53,9.53,121000.0
2005-01-12 15:00:00,17.86,17.86,17.83,17.85,152000.0,9.53,9.53,9.514,9.5247,152000.0
2005-01-12 15:30:00,17.85,17.91,17.84,17.9,200800.0,9.5247,9.5567,9.5193,9.5513,200800.0
2005-01-13 09:30:00,17.96,17.96,17.85,17.86,162000.0,9.5834,9.5834,9.5247,9.53,162000.0
2005-01-13 10:00:00,17.86,17.92,17.85,17.89,146600.0,9.53,9.562,9.5247,9.546,146600.0
2005-01-13 10:30:00,17.9,17.95,17.86,17.92,43800.0,9.5513,9.578,9.53,9.562,43800.0
2005-01-13 11:00:00,17.93,18.01,17.93,18.01,77400.0,9.5673,9.61,9.5673,9.61,77400.0
2005-01-13 11:30:00,18.02,18.02,17.93,18.0,39800.0,9.6154,9.6154,9.5673,9.6047,39800.0
2005-01-13 12:00:00,18.0,18.02,17.95,18.0,57200.0,9.6047,9.6154,9.578,9.6047,57200.0
2005-01-13 12:30:00,18.0,18.02,17.98,18.02,32800.0,9.6047,9.6154,9.594,9.6154,32800.0
2005-01-13 13:00:00,18.02,18.03,18.0,18.01,34600.0,9.6154,9.6207,9.6047,9.61,34600.0
2005-01-13 13:30:00,18.01,18.04,18.0,18.04,33800.0,9.61,9.626,9.6047,9.626,33800.0
2005-01-13 14:00:00,18.03,18.05,18.0,18.0,165000.0,9.6207,9.6314,9.6047,9.6047,165000.0
2005-01-13 14:30:00,18.0,18.05,18.0,18.02,47400.0,9.6047,9.6314,9.6047,9.6154,47400.0
2005-01-13 15:00:00,18.02,18.05,18.0,18.0,102400.0,9.6154,9.6314,9.6047,9.6047,102400.0
2005-01-13 15:30:00,18.0,18.05,17.94,17.99,197800.0,9.6047,9.6314,9.5727,9.5994,197800.0
2005-01-14 09:30:00,18.04,18.08,17.93,18.06,69200.0,9.626,9.6474,9.5673,9.6367,69200.0
2005-01-14 10:00:00,18.07,18.15,18.02,18.15,112000.0,9.642,9.6847,9.6154,9.6847,112000.0
2005-01-14 10:30:00,18.15,18.15,18.05,18.05,69800.0,9.6847,9.6847,9.6314,9.6314,69800.0
2005-01-14 11:00:00,18.05,18.09,18.03,18.03,38800.0,9.6314,9.6527,9.6207,9.6207,38800.0
2005-01-14 11:30:00,18.04,18.08,18.0,18.06,70800.0,9.626,9.6474,9.6047,9.6367,70800.0
2005-01-14 12:00:00,18.06,18.1,18.06,18.09,39200.0,9.6367,9.6581,9.6367,9.6527,39200.0
2005-01-14 12:30:00,18.09,18.13,18.08,18.1,44200.0,9.6527,9.6741,9.6474,9.6581,44200.0
2005-01-14 13:00:00,18.1,18.13,18.08,18.13,96600.0,9.6581,9.6741,9.6474,9.6741,96600.0
2005-01-14 13:30:00,18.12,18.13,18.1,18.11,75800.0,9.6687,9.6741,9.6581,9.6634,75800.0
2005-01-14 14:00:00,18.11,18.15,18.09,18.13,58000.0,9.6634,9.6847,9.6527,9.6741,58000.0
2005-01-14 14:30:00,18.13,18.16,18.13,18.16,49200.0,9.6741,9.6901,9.6741,9.6901,49200.0
2005-01-14 15:00:00,18.15,18.16,18.13,18.15,45800.0,9.6847,9.6901,9.6741,9.6847,45800.0
2005-01-14 15:30:00,18.15,18.21,18.15,18.19,90600.0,9.6847,9.7168,9.6847,9.7061,90600.0
2005-01-18 09:30:00,18.13,18.33,18.12,18.32,144800.0,9.6741,9.7808,9.6687,9.7754,144800.0
2005-01-18 10:00:00,18.33,18.36,18.28,18.31,69200.0,9.7808,9.7968,9.7541,9.7701,69200.0
2005-01-18 10:30:00,18.32,18.4,18.32,18.4,128200.0,9.7754,9.8181,9.7754,9.8181,128200.0
2005-01-18 11:00:00,18.41,18.48,18.39,18.47,75000.0,9.8235,9.8608,9.8128,9.8555,75000.0
2005-01-18 11:30:00,18.47,18.53,18.47,18.48,91800.0,9.8555,9.8875,9.8555,9.8608,91800.0
2005-01-18 12:00:00,18.47,18.49,18.43,18.44,51400.0,9.8555,9.8662,9.8341,9.8395,51400.0
2005-01-18 12:30:00,18.45,18.45,18.41,18.42,249200.0,9.8448,9.8448,9.8235,9.8288,249200.0
2005-01-18 13:00:00,18.42,18.42,18.36,18.36,69200.0,9.8288,9.8288,9.7968,9.7968,69200.0
2005-01-18 13:30:00,18.36,18.39,18.36,18.38,97400.0,9.7968,9.8128,9.7968,9.8075,97400.0
2005-01-18 14:00:00,18.38,18.4,18.36,18.36,112000.0,9.8075,9.8181,9.7968,9.7968,112000.0
2005-01-18 14:30:00,18.36,18.36,18.32,18.35,218000.0,9.7968,9.7968,9.7754,9.7915,218000.0
2005-01-18 15:00:00,18.35,18.39,18.33,18.34,174600.0,9.7915,9.8128,9.7808,9.7861,174600.0
2005-01-18 15:30:00,18.34,18.4,18.34,18.35,176800.0,9.7861,9.8181,9.7861,9.7915,176800.0
2005-01-19 09:30:00,18.41,18.43,18.36,18.39,111400.0,9.8235,9.8341,9.7968,9.8128,111400.0
2005-01-19 10:00:00,18.4,18.42,18.36,18.39,293800.0,9.8181,9.8288,9.7968,9.8128,293800.0
2005-01-19 10:30:00,18.38,18.39,18.35,18.38,59000.0,9.8075,9.8128,9.7915,9.8075,59000.0
2005-01-19 11:00:00,18.39,18.39,18.35,18.36,47000.0,9.8128,9.8128,9.7915,9.7968,47000.0
2005-01-19 11:30:00,18.36,18.38,18.35,18.35,40400.0,9.7968,9.8075,9.7915,9.7915,40400.0
2005-01-19 12:00:00,18.35,18.35,18.29,18.32,62600.0,9.7915,9.7915,9.7594,9.7754,62600.0
2005-01-19 12:30:00,18.32,18.35,18.3,18.33,31000.0,9.7754,9.7915,9.7648,9.7808,31000.0
2005-01-19 13:00:00,18.34,18.36,18.33,18.36,100800.0,9.7861,9.7968,9.7808,9.7968,100800.0
2005-01-19 13:30:00,18.35,18.36,18.34,18.34,94000.0,9.7915,9.7968,9.7861,9.7861,94000.0
2005-01-19 14:00:00,18.35,18.38,18.34,18.36,71200.0,9.7915,9.8075,9.7861,9.7968,71200.0
2005-01-19 14:30:00,18.36,18.38,18.35,18.37,72800.0,9.7968,9.8075,9.7915,9.8021,72800.0
2005-01-19 15:00:00,18.37,18.37,18.32,18.32,134000.0,9.8021,9.8021,9.7754,9.7754,134000.0
2005-01-19 15:30:00,18.32,18.34,18.22,18.25,206600.0,9.7754,9.7861,9.7221,9.7381,206600.0
2005-01-20 09:30:00,18.23,18.28,18.2,18.28,128400.0,9.7274,9.7541,9.7114,9.7541,128400.0
2005-01-20 10:00:00,18.28,18.29,18.2,18.23,156600.0,9.7541,9.7594,9.7114,9.7274,156600.0
2005-01-20 10:30:00,18.23,18.25,18.21,18.21,129200.0,9.7274,9.7381,9.7168,9.7168,129200.0
2005-01-20 11:00:00,18.21,18.25,18.2,18.2,50000.0,9.7168,9.7381,9.7114,9.7114,50000.0
2005-01-20 11:30:00,18.2,18.28,18.2,18.22,78400.0,9.7114,9.7541,9.7114,9.7221,78400.0
2005-01-20 12:00:00,18.23,18.25,18.2,18.21,52600.0,9.7274,9.7381,9.7114,9.7168,52600.0
2005-01-20 12:30:00,18.22,18.24,18.21,18.23,44000.0,9.7221,9.7328,9.7168,9.7274,44000.0
2005-01-20 13:00:00,18.22,18.23,18.14,18.16,101200.0,9.7221,9.7274,9.6794,9.6901,101200.0
2005-01-20 13:30:00,18.16,18.17,18.12,18.14,108600.0,9.6901,9.6954,9.6687,9.6794,108600.0
2005-01-20 14:00:00,18.14,18.26,18.13,18.21,107400.0,9.6794,9.7434,9.6741,9.7168,107400.0
2005-01-20 14:30:00,18.2,18.29,18.2,18.27,60000.0,9.7114,9.7594,9.7114,9.7488,60000.0
2005-01-20 15:00:00,18.25,18.31,18.22,18.22,84800.0,9.7381,9.7701,9.7221,9.7221,84800.0
2005-01-20 15:30:00,18.21,18.25,18.18,18.22,212200.0,9.7168,9.7381,9.7007,9.7221,212200.0
2005-01-21 09:30:00,18.17,18.27,18.07,18.1,183600.0,9.6954,9.7488,9.642,9.6581,183600.0
2005-01-21 10:00:00,18.09,18.15,18.01,18.14,102000.0,9.6527,9.6847,9.61,9.6794,102000.0
2005-01-21 10:30:00,18.14,18.17,18.12,18.15,59000.0,9.6794,9.6954,9.6687,9.6847,59000.0
2005-01-21 11:00:00,18.15,18.17,18.14,18.16,54400.0,9.6847,9.6954,9.6794,9.6901,54400.0
2005-01-21 11:30:00,18.16,18.16,18.13,18.15,57600.0,9.6901,9.6901,9.6741,9.6847,57600.0
2005-01-21 12:00:00,18.14,18.14,18.08,18.09,46000.0,9.6794,9.6794,9.6474,9.6527,46000.0
2005-01-21 12:30:00,18.08,18.16,18.08,18.15,69400.0,9.6474,9.6901,9.6474,9.6847,69400.0
2005-01-21 13:00:00,18.15,18.16,18.1,18.11,61600.0,9.6847,9.6901,9.6581,9.6634,61600.0
2005-01-21 13:30:00,18.11,18.11,18.04,18.07,69800.0,9.6634,9.6634,9.626,9.642,69800.0
2005-01-21 14:00:00,18.08,18.1,18.04,18.08,70800.0,9.6474,9.6581,9.626,9.6474,70800.0
2005-01-21 14:30:00,18.08,18.1,18.03,18.07,131200.0,9.6474,9.6581,9.6207,9.642,131200.0
2005-01-21 15:00:00,18.06,18.13,18.03,18.08,68400.0,9.6367,9.6741,9.6207,9.6474,68400.0
2005-01-21 15:30:00,18.08,18.1,18.03,18.03,82200.0,9.6474,9.6581,9.6207,9.6207,82200.0
2005-01-24 09:30:00,18.02,18.08,18.0,18.0,90000.0,9.6154,9.6474,9.6047,9.6047,90000.0
2005-01-24 10:00:00,18.01,18.15,18.0,18.14,144000.0,9.61,9.6847,9.6047,9.6794,144000.0
2005-01-24 10:30:00,18.13,18.22,18.11,18.14,56200.0,9.6741,9.7221,9.6634,9.6794,56200.0
2005-01-24 11:00:00,18.14,18.25,18.13,18.22,59600.0,9.6794,9.7381,9.6741,9.7221,59600.0
2005-01-24 11:30:00,18.23,18.25,18.22,18.23,59000.0,9.7274,9.7381,9.7221,9.7274,59000.0
2005-01-24 12:00:00,18.23,18.24,18.14,18.15,57800.0,9.7274,9.7328,9.6794,9.6847,57800.0
2005-01-24 12:30:00,18.15,18.16,18.13,18.15,49800.0,9.6847,9.6901,9.6741,9.6847,49800.0
2005-01-24 13:00:00,18.15,18.17,18.15,18.16,26800.0,9.6847,9.6954,9.6847,9.6901,26800.0
2005-01-24 13:30:00,18.15,18.16,18.11,18.13,60800.0,9.6847,9.6901,9.6634,9.6741,60800.0
2005-01-24 14:00:00,18.13,18.16,18.13,18.13,65800.0,9.6741,9.6901,9.6741,9.6741,65800.0
2005-01-24 14:30:00,18.14,18.14,18.09,18.13,60600.0,9.6794,9.6794,9.6527,9.6741,60600.0
2005-01-24 15:00:00,18.13,18.14,18.09,18.11,75000.0,9.6741,9.6794,9.6527,9.6634,75000.0
2005-01-24 15:30:00,18.12,18.12,18.06,18.11,95200.0,9.6687,9.6687,9.6367,9.6634,95200.0
2005-01-25 09:30:00,18.22,18.31,18.11,18.2,124800.0,9.7221,9.7701,9.6634,9.7114,124800.0
2005-01-25 10:00:00,18.24,18.28,18.18,18.2,84000.0,9.7328,9.7541,9.7007,9.7114,84000.0
2005-01-25 10:30:00,18.21,18.24,18.18,18.2,105800.0,9.7168,9.7328,9.7007,9.7114,105800.0
2005-01-25 11:00:00,18.21,18.27,18.21,18.27,78800.0,9.7168,9.7488,9.7168,9.7488,78800.0
2005-01-25 11:30:00,18.28,18.3,18.26,18.29,70200.0,9.7541,9.7648,9.7434,9.7594,70200.0
2005-01-25 12:00:00,18.29,18.29,18.23,18.24,83800.0,9.7594,9.7594,9.7274,9.7328,83800.0
2005-01-25 12:30:00,18.25,18.25,18.2,18.21,67800.0,9.7381,9.7381,9.7114,9.7168,67800.0
2005-01-25 13:00:00,18.22,18.27,18.21,18.24,61600.0,9.7221,9.7488,9.7168,9.7328,61600.0
2005-01-25 13:30:00,18.25,18.25,18.21,18.22,52400.0,9.7381,9.7381,9.7168,9.7221,52400.0
2005-01-25 14:00:00,18.22,18.23,18.2,18.2,63200.0,9.7221,9.7274,9.7114,9.7114,63200.0
2005-01-25 14:30:00,18.21,18.24,18.2,18.23,145400.0,9.7168,9.7328,9.7114,9.7274,145400.0
2005-01-25 15:00:00,18.23,18.23,18.2,18.23,191200.0,9.7274,9.7274,9.7114,9.7274,191200.0
2005-01-25 15:30:00,18.23,18.23,18.09,18.14,358200.0,9.7274,9.7274,9.6527,9.6794,358200.0
2005-01-26 09:30:00,18.13,18.17,18.05,18.11,161000.0,9.6741,9.6954,9.6314,9.6634,161000.0
2005-01-26 10:00:00,18.11,18.17,18.09,18.16,44200.0,9.6634,9.6954,9.6527,9.6901,44200.0
2005-01-26 10:30:00,18.16,18.24,18.11,18.24,61600.0,9.6901,9.7328,9.6634,9.7328,61600.0
2005-01-26 11:00:00,18.24,18.25,18.2,18.24,110600.0,9.7328,9.7381,9.7114,9.7328,110600.0
2005-01-26 11:30:00,18.25,18.27,18.21,18.23,68200.0,9.7381,9.7488,9.7168,9.7274,68200.0
2005-01-26 12:00:00,18.24,18.24,18.18,18.18,97000.0,9.7328,9.7328,9.7007,9.7007,97000.0
2005-01-26 12:30:00,18.18,18.23,18.18,18.19,81200.0,9.7007,9.7274,9.7007,9.7061,81200.0
2005-01-26 13:00:00,18.19,18.25,18.18,18.25,64400.0,9.7061,9.7381,9.7007,9.7381,64400.0
2005-01-26 13:30:00,18.25,18.35,18.25,18.35,59000.0,9.7381,9.7915,9.7381,9.7915,59000.0
2005-01-26 14:00:00,18.35,18.4,18.34,18.34,914200.0,9.7915,9.8181,9.7861,9.7861,914200.0
2005-01-26 14:30:00,18.33,18.33,18.3,18.32,77400.0,9.7808,9.7808,9.7648,9.7754,77400.0
2005-01-26 15:00:00,18.32,18.35,18.29,18.31,63000.0,9.7754,9.7915,9.7594,9.7701,63000.0
2005-01-26 15:30:00,18.3,18.37,18.3,18.36,98600.0,9.7648,9.8021,9.7648,9.7968,98600.0
2005-01-27 09:30:00,18.38,18.45,18.28,18.4,81600.0,9.8075,9.8448,9.7541,9.8181,81600.0
2005-01-27 10:00:00,18.4,18.43,18.34,18.36,97000.0,9.8181,9.8341,9.7861,9.7968,97000.0
2005-01-27 10:30:00,18.35,18.46,18.35,18.44,202000.0,9.7915,9.8502,9.7915,9.8395,202000.0
2005-01-27 11:00:00,18.45,18.47,18.42,18.42,80800.0,9.8448,9.8555,9.8288,9.8288,80800.0
2005-01-27 11:30:00,18.42,18.47,18.42,18.45,160800.0,9.8288,9.8555,9.8288,9.8448,160800.0
2005-01-27 12:00:00,18.45,18.45,18.4,18.42,64400.0,9.8448,9.8448,9.8181,9.8288,64400.0
2005-01-27 12:30:00,18.42,18.45,18.41,18.43,40400.0,9.8288,9.8448,9.8235,9.8341,40400.0
2005-01-27 13:00:00,18.43,18.43,18.4,18.4,53200.0,9.8341,9.8341,9.8181,9.8181,53200.0
2005-01-27 13:30:00,18.4,18.41,18.38,18.39,101200.0,9.8181,9.8235,9.8075,9.8128,101200.0
2005-01-27 14:00:00,18.39,18.42,18.38,18.41,90200.0,9.8128,9.8288,9.8075,9.8235,90200.0
2005-01-27 14:30:00,18.41,18.46,18.41,18.46,113600.0,9.8235,9.8502,9.8235,9.8502,113600.0
2005-01-27 15:00:00,18.45,18.48,18.41,18.46,95000.0,9.8448,9.8608,9.8235,9.8502,95000.0
2005-01-27 15:30:00,18.46,18.48,18.43,18.47,248800.0,9.8502,9.8608,9.8341,9.8555,248800.0
2005-01-28 09:30:00,18.49,18.49,18.42,18.43,157400.0,9.8662,9.8662,9.8288,9.8341,157400.0
2005-01-28 10:00:00,18.43,18.45,18.39,18.41,269000.0,9.8341,9.8448,9.8128,9.8235,269000.0
2005-01-28 10:30:00,18.41,18.41,18.34,18.35,76400.0,9.8235,9.8235,9.7861,9.7915,76400.0
2005-01-28 11:00:00,18.35,18.38,18.2,18.25,100200.0,9.7915,9.8075,9.7114,9.7381,100200.0
2005-01-28 11:30:00,18.25,18.3,18.25,18.29,55600.0,9.7381,9.7648,9.7381,9.7594,55600.0
2005-01-28 12:00:00,18.29,18.32,18.28,18.31,76600.0,9.7594,9.7754,9.7541,9.7701,76600.0
2005-01-28 12:30:00,18.31,18.36,18.31,18.35,83600.0,9.7701,9.7968,9.7701,9.7915,83600.0
2005-01-28 13:00:00,18.35,18.4,18.32,18.35,85200.0,9.7915,9.8181,9.7754,9.7915,85200.0
2005-01-28 13:30:00,18.35,18.39,18.33,18.35,63400.0,9.7915,9.8128,9.7808,9.7915,63400.0
2005-01-28 14:00:00,18.35,18.41,18.35,18.41,119600.0,9.7915,9.8235,9.7915,9.8235,119600.0
2005-01-28 14:30:00,18.41,18.43,18.36,18.41,94800.0,9.8235,9.8341,9.7968,9.8235,94800.0
2005-01-28 15:00:00,18.41,18.45,18.38,18.42,109400.0,9.8235,9.8448,9.8075,9.8288,109400.0
2005-01-28 15:30:00,18.42,18.45,18.39,18.45,239600.0,9.8288,9.8448,9.8128,9.8448,239600.0
2005-01-31 09:30:00,18.47,18.56,18.42,18.56,120800.0,9.8555,9.9035,9.8288,9.9035,120800.0
2005-01-31 10:00:00,18.56,18.56,18.49,18.54,120800.0,9.9035,9.9035,9.8662,9.8928,120800.0
2005-01-31 10:30:00,18.54,18.55,18.5,18.54,63000.0,9.8928,9.8982,9.8715,9.8928,63000.0
2005-01-31 11:00:00,18.55,18.56,18.53,18.53,104200.0,9.8982,9.9035,9.8875,9.8875,104200.0
2005-01-31 11:30:00,18.54,18.54,18.48,18.52,99800.0,9.8928,9.8928,9.8608,9.8822,99800.0
2005-01-31 12:00:00,18.52,18.56,18.5,18.56,71400.0,9.8822,9.9035,9.8715,9.9035,71400.0
2005-01-31 12:30:00,18.56,18.58,18.5,18.58,150600.0,9.9035,9.9142,9.8715,9.9142,150600.0
2005-01-31 13:00:00,18.58,18.63,18.55,18.61,125200.0,9.9142,9.9409,9.8982,9.9302,125200.0
2005-01-31 13:30:00,18.61,18.63,18.57,18.58,101400.0,9.9302,9.9409,9.9088,9.9142,101400.0
2005-01-31 14:00:00,18.59,18.61,18.54,18.55,94000.0,9.9195,9.9302,9.8928,9.8982,94000.0
2005-01-31 14:30:00,18.55,18.6,18.53,18.55,114600.0,9.8982,9.9249,9.8875,9.8982,114600.0
2005-01-31 15:00:00,18.55,18.55,18.47,18.5,102400.0,9.8982,9.8982,9.8555,9.8715,102400.0
2005-01-31 15:30:00,18.5,18.63,18.5,18.61,162000.0,9.8715,9.9409,9.8715,9.9302,162000.0
2005-02-01 09:30:00,18.58,18.61,18.5,18.54,184800.0,9.9142,9.9302,9.8715,9.8928,184800.0
2005-02-01 10:00:00,18.53,18.56,18.48,18.56,152400.0,9.8875,9.9035,9.8608,9.9035,152400.0
2005-02-01 10:30:00,18.56,18.59,18.54,18.58,177400.0,9.9035,9.9195,9.8928,9.9142,177400.0
2005-02-01 11:00:00,18.58,18.64,18.57,18.62,95400.0,9.9142,9.9462,9.9088,9.9355,95400.0
2005-02-01 11:30:00,18.62,18.68,18.61,18.68,81800.0,9.9355,9.9675,9.9302,9.9675,81800.0
2005-02-01 12:00:00,18.68,18.72,18.64,18.64,94400.0,9.9675,9.9889,9.9462,9.9462,94400.0
2005-02-01 12:30:00,18.64,18.65,18.63,18.64,54800.0,9.9462,9.9515,9.9409,9.9462,54800.0
2005-02-01 13:00:00,18.64,18.64,18.56,18.56,80400.0,9.9462,9.9462,9.9035,9.9035,80400.0
2005-02-01 13:30:00,18.56,18.56,18.51,18.52,72000.0,9.9035,9.9035,9.8768,9.8822,72000.0
2005-02-01 14:00:00,18.52,18.55,18.52,18.53,73400.0,9.8822,9.8982,9.8822,9.8875,73400.0
2005-02-01 14:30:00,18.53,18.53,18.5,18.51,81200.0,9.8875,9.8875,9.8715,9.8768,81200.0
2005-02-01 15:00:00,18.5,18.57,18.5,18.56,58000.0,9.8715,9.9088,9.8715,9.9035,58000.0
2005-02-01 15:30:00,18.56,18.71,18.53,18.67,207200.0,9.9035,9.9835,9.8875,9.9622,207200.0
2005-02-02 09:30:00,18.68,18.71,18.61,18.68,59400.0,9.9675,9.9835,9.9302,9.9675,59400.0
2005-02-02 10:00:00,18.68,18.73,18.63,18.72,41000.0,9.9675,9.9942,9.9409,9.9889,41000.0
2005-02-02 10:30:00,18.71,18.75,18.68,18.73,69800.0,9.9835,10.0049,9.9675,9.9942,69800.0
2005-02-02 11:00:00,18.74,18.75,18.73,18.75,60000.0,9.9996,10.0049,9.9942,10.0049,60000.0
2005-02-02 11:30:00,18.74,18.82,18.74,18.81,94600.0,9.9996,10.0422,9.9996,10.0369,94600.0
2005-02-02 12:00:00,18.81,18.83,18.77,18.77,32200.0,10.0369,10.0476,10.0156,10.0156,32200.0
2005-02-02 12:30:00,18.77,18.79,18.76,18.78,27400.0,10.0156,10.0262,10.0102,10.0209,27400.0
2005-02-02 13:00:00,18.77,18.81,18.77,18.8,128400.0,10.0156,10.0369,10.0156,10.0316,128400.0
2005-02-02 13:30:00,18.8,18.81,18.8,18.8,343400.0,10.0316,10.0369,10.0316,10.0316,343400.0
2005-02-02 14:00:00,18.79,18.84,18.79,18.83,206400.0,10.0262,10.0529,10.0262,10.0476,206400.0
2005-02-02 14:30:00,18.83,18.86,18.8,18.86,145600.0,10.0476,10.0636,10.0316,10.0636,145600.0
2005-02-02 15:00:00,18.86,18.86,18.81,18.84,117400.0,10.0636,10.0636,10.0369,10.0529,117400.0
2005-02-02 15:30:00,18.84,18.89,18.83,18.88,331800.0,10.0529,10.0796,10.0476,10.0743,331800.0
2005-02-03 09:30:00,18.8,18.86,18.68,18.8,119800.0,10.0316,10.0636,9.9675,10.0316,119800.0
2005-02-03 10:00:00,18.8,18.81,18.74,18.8,65200.0,10.0316,10.0369,9.9996,10.0316,65200.0
2005-02-03 10:30:00,18.79,18.84,18.79,18.83,69600.0,10.0262,10.0529,10.0262,10.0476,69600.0
2005-02-03 11:00:00,18.82,18.86,18.82,18.85,84600.0,10.0422,10.0636,10.0422,10.0583,84600.0
2005-02-03 11:30:00,18.85,18.89,18.67,18.87,120400.0,10.0583,10.0796,9.9622,10.0689,120400.0
2005-02-03 12:00:00,18.88,18.88,18.86,18.88,58600.0,10.0743,10.0743,10.0636,10.0743,58600.0
2005-02-03 12:30:00,18.87,18.9,18.85,18.89,45400.0,10.0689,10.0849,10.0583,10.0796,45400.0
2005-02-03 13:00:00,18.89,18.89,18.86,18.89,54400.0,10.0796,10.0796,10.0636,10.0796,54400.0
2005-02-03 13:30:00,18.89,18.92,18.86,18.88,92600.0,10.0796,10.0956,10.0636,10.0743,92600.0
2005-02-03 14:00:00,18.89,18.93,18.89,18.91,99000.0,10.0796,10.1009,10.0796,10.0903,99000.0
2005-02-03 14:30:00,18.91,18.97,18.91,18.95,111000.0,10.0903,10.1223,10.0903,10.1116,111000.0
2005-02-03 15:00:00,18.95,18.98,18.93,18.97,150400.0,10.1116,10.1276,10.1009,10.1223,150400.0
2005-02-03 15:30:00,18.97,19.04,18.96,19.01,275400.0,10.1223,10.1596,10.1169,10.1436,275400.0
2005-02-04 09:30:00,18.95,19.19,18.95,19.13,162000.0,10.1116,10.2397,10.1116,10.2077,162000.0
2005-02-04 10:00:00,19.13,19.15,19.07,19.11,169400.0,10.2077,10.2183,10.1756,10.197,169400.0
2005-02-04 10:30:00,19.11,19.15,19.11,19.12,139600.0,10.197,10.2183,10.197,10.2023,139600.0
2005-02-04 11:00:00,19.13,19.3,19.12,19.28,225000.0,10.2077,10.2984,10.2023,10.2877,225000.0
2005-02-04 11:30:00,19.28,19.31,19.27,19.31,154400.0,10.2877,10.3037,10.2824,10.3037,154400.0
2005-02-04 12:00:00,19.31,19.31,19.3,19.3,95800.0,10.3037,10.3037,10.2984,10.2984,95800.0
2005-02-04 12:30:00,19.31,19.31,19.29,19.31,157400.0,10.3037,10.3037,10.293,10.3037,157400.0
2005-02-04 13:00:00,19.31,19.31,19.3,19.3,101200.0,10.3037,10.3037,10.2984,10.2984,101200.0
2005-02-04 13:30:00,19.3,19.31,19.29,19.3,167000.0,10.2984,10.3037,10.293,10.2984,167000.0
2005-02-04 14:00:00,19.3,19.3,19.25,19.26,109600.0,10.2984,10.2984,10.2717,10.277,109600.0
2005-02-04 14:30:00,19.26,19.35,19.26,19.34,233800.0,10.277,10.325,10.277,10.3197,233800.0
2005-02-04 15:00:00,19.34,19.36,19.33,19.36,210600.0,10.3197,10.3304,10.3144,10.3304,210600.0
2005-02-04 15:30:00,19.36,19.44,19.35,19.43,316200.0,10.3304,10.3731,10.325,10.3677,316200.0
2005-02-07 09:30:00,19.46,19.52,19.37,19.5,250000.0,10.3837,10.4158,10.3357,10.4051,250000.0
2005-02-07 10:00:00,19.5,19.55,19.49,19.5,237200.0,10.4051,10.4318,10.3998,10.4051,237200.0
2005-02-07 10:30:00,19.5,19.5,19.44,19.48,247400.0,10.4051,10.4051,10.3731,10.3944,247400.0
2005-02-07 11:00:00,19.48,19.53,19.48,19.53,185400.0,10.3944,10.4211,10.3944,10.4211,185400.0
2005-02-07 11:30:00,19.53,19.53,19.42,19.48,141000.0,10.4211,10.4211,10.3624,10.3944,141000.0
2005-02-07 12:00:00,19.49,19.54,19.43,19.54,281000.0,10.3998,10.4264,10.3677,10.4264,281000.0
2005-02-07 12:30:00,19.53,19.55,19.5,19.53,206200.0,10.4211,10.4318,10.4051,10.4211,206200.0
2005-02-07 13:00:00,19.53,19.53,19.46,19.47,119600.0,10.4211,10.4211,10.3837,10.3891,119600.0
2005-02-07 13:30:00,19.47,19.47,19.44,19.44,112800.0,10.3891,10.3891,10.3731,10.3731,112800.0
2005-02-07 14:00:00,19.43,19.5,19.43,19.49,113400.0,10.3677,10.4051,10.3677,10.3998,113400.0
2005-02-07 14:30:00,19.49,19.53,19.49,19.52,258400.0,10.3998,10.4211,10.3998,10.4158,258400.0
2005-02-07 15:00:00,19.52,19.54,19.5,19.52,343000.0,10.4158,10.4264,10.4051,10.4158,343000.0
2005-02-07 15:30:00,19.52,19.53,19.46,19.5,251200.0,10.4158,10.4211,10.3837,10.4051,251200.0
2005-02-08 09:30:00,19.88,19.93,19.83,19.89,581200.0,10.6079,10.6345,10.5812,10.6132,581200.0
2005-02-08 10:00:00,19.89,19.9,19.74,19.75,329600.0,10.6132,10.6185,10.5332,10.5385,329600.0
2005-02-08 10:30:00,19.75,19.83,19.75,19.8,399800.0,10.5385,10.5812,10.5385,10.5652,399800.0
2005-02-08 11:00:00,19.8,19.8,19.73,19.73,102800.0,10.5652,10.5652,10.5278,10.5278,102800.0
2005-02-08 11:30:00,19.73,19.74,19.7,19.71,127600.0,10.5278,10.5332,10.5118,10.5171,127600.0
2005-02-08 12:00:00,19.71,19.71,19.69,19.7,255400.0,10.5171,10.5171,10.5065,10.5118,255400.0
2005-02-08 12:30:00,19.71,19.72,19.63,19.64,191600.0,10.5171,10.5225,10.4745,10.4798,191600.0
2005-02-08 13:00:00,19.64,19.66,19.61,19.62,121600.0,10.4798,10.4905,10.4638,10.4691,121600.0
2005-02-08 13:30:00,19.61,19.63,19.58,19.62,162600.0,10.4638,10.4745,10.4478,10.4691,162600.0
2005-02-08 14:00:00,19.62,19.63,19.6,19.61,63800.0,10.4691,10.4745,10.4584,10.4638,63800.0
2005-02-08 14:30:00,19.6,19.61,19.55,19.58,100800.0,10.4584,10.4638,10.4318,10.4478,100800.0
2005-02-08 15:00:00,19.57,19.7,19.56,19.68,286400.0,10.4424,10.5118,10.4371,10.5011,286400.0
2005-02-08 15:30:00,19.68,19.72,19.67,19.68,378800.0,10.5011,10.5225,10.4958,10.5011,378800.0
2005-02-09 09:30:00,19.75,19.77,19.61,19.66,161600.0,10.5385,10.5492,10.4638,10.4905,161600.0
2005-02-09 10:00:00,19.66,19.72,19.66,19.71,231200.0,10.4905,10.5225,10.4905,10.5171,231200.0
2005-02-09 10:30:00,19.72,19.87,19.71,19.87,140400.0,10.5225,10.6025,10.5171,10.6025,140400.0
2005-02-09 11:00:00,19.88,19.92,19.83,19.83,187800.0,10.6079,10.6292,10.5812,10.5812,187800.0
2005-02-09 11:30:00,19.83,19.84,19.75,19.8,175600.0,10.5812,10.5865,10.5385,10.5652,175600.0
2005-02-09 12:00:00,19.8,19.84,19.78,19.82,119800.0,10.5652,10.5865,10.5545,10.5758,119800.0
2005-02-09 12:30:00,19.81,19.83,19.79,19.8,95400.0,10.5705,10.5812,10.5598,10.5652,95400.0
2005-02-09 13:00:00,19.79,19.83,19.79,19.83,90200.0,10.5598,10.5812,10.5598,10.5812,90200.0
2005-02-09 13:30:00,19.83,19.86,19.82,19.85,140600.0,10.5812,10.5972,10.5758,10.5918,140600.0
2005-02-09 14:00:00,19.86,19.86,19.79,19.8,215400.0,10.5972,10.5972,10.5598,10.5652,215400.0
2005-02-09 14:30:00,19.8,19.81,19.75,19.75,176600.0,10.5652,10.5705,10.5385,10.5385,176600.0
2005-02-09 15:00:00,19.75,19.78,19.7,19.74,361600.0,10.5385,10.5545,10.5118,10.5332,361600.0
2005-02-09 15:30:00,19.75,19.79,19.75,19.75,581800.0,10.5385,10.5598,10.5385,10.5385,581800.0
2005-02-10 09:30:00,19.9,19.95,19.8,19.95,407000.0,10.6185,10.6452,10.5652,10.6452,407000.0
2005-02-10 10:00:00,19.95,20.0,19.95,19.96,568800.0,10.6452,10.6719,10.6452,10.6505,568800.0
2005-02-10 10:30:00,19.96,19.99,19.93,19.96,309400.0,10.6505,10.6665,10.6345,10.6505,309400.0
2005-02-10 11:00:00,19.96,19.98,19.95,19.98,161800.0,10.6505,10.6612,10.6452,10.6612,161800.0
2005-02-10 11:30:00,19.98,19.99,19.96,19.99,155600.0,10.6612,10.6665,10.6505,10.6665,155600.0
2005-02-10 12:00:00,19.98,20.03,19.98,20.01,293000.0,10.6612,10.6879,10.6612,10.6772,293000.0
2005-02-10 12:30:00,20.01,20.01,19.98,19.98,122400.0,10.6772,10.6772,10.6612,10.6612,122400.0
2005-02-10 13:00:00,19.98,20.0,19.96,19.99,117400.0,10.6612,10.6719,10.6505,10.6665,117400.0
2005-02-10 13:30:00,19.99,20.03,19.98,19.99,97400.0,10.6665,10.6879,10.6612,10.6665,97400.0
2005-02-10 14:00:00,19.99,20.0,19.95,19.96,113400.0,10.6665,10.6719,10.6452,10.6505,113400.0
2005-02-10 14:30:00,19.96,19.96,19.89,19.94,168000.0,10.6505,10.6505,10.6132,10.6399,168000.0
2005-02-10 15:00:00,19.95,19.96,19.93,19.96,140600.0,10.6452,10.6505,10.6345,10.6505,140600.0
2005-02-10 15:30:00,19.96,19.97,19.89,19.96,233200.0,10.6505,10.6559,10.6132,10.6505,233200.0
2005-02-11 09:30:00,20.01,20.08,19.95,19.95,513800.0,10.6772,10.7146,10.6452,10.6452,513800.0
2005-02-11 10:00:00,19.95,20.07,19.95,20.07,127800.0,10.6452,10.7092,10.6452,10.7092,127800.0
2005-02-11 10:30:00,20.07,20.11,20.05,20.07,161800.0,10.7092,10.7306,10.6986,10.7092,161800.0
2005-02-11 11:00:00,20.05,20.28,20.05,20.25,218000.0,10.6986,10.8213,10.6986,10.8053,218000.0
2005-02-11 11:30:00,20.25,20.31,20.21,20.23,152200.0,10.8053,10.8373,10.7839,10.7946,152200.0
2005-02-11 12:00:00,20.23,20.24,20.18,20.21,83000.0,10.7946,10.7999,10.7679,10.7839,83000.0
2005-02-11 12:30:00,20.2,20.2,20.14,20.16,83600.0,10.7786,10.7786,10.7466,10.7573,83600.0
2005-02-11 13:00:00,20.15,20.15,20.1,20.12,68000.0,10.7519,10.7519,10.7252,10.7359,68000.0
2005-02-11 13:30:00,20.13,20.15,20.11,20.14,70400.0,10.7413,10.7519,10.7306,10.7466,70400.0
2005-02-11 14:00:00,20.13,20.15,20.1,20.11,75200.0,10.7413,10.7519,10.7252,10.7306,75200.0
2005-02-11 14:30:00,20.11,20.16,20.11,20.14,83800.0,10.7306,10.7573,10.7306,10.7466,83800.0
2005-02-11 15:00:00,20.14,20.17,20.13,20.16,71400.0,10.7466,10.7626,10.7413,10.7573,71400.0
2005-02-11 15:30:00,20.17,20.18,20.15,20.16,151000.0,10.7626,10.7679,10.7519,10.7573,151000.0
2005-02-14 09:30:00,20.21,20.22,20.09,20.12,110800.0,10.7839,10.7893,10.7199,10.7359,110800.0
2005-02-14 10:00:00,20.12,20.27,20.11,20.26,143400.0,10.7359,10.816,10.7306,10.8106,143400.0
2005-02-14 10:30:00,20.27,20.27,20.22,20.24,108000.0,10.816,10.816,10.7893,10.7999,108000.0
2005-02-14 11:00:00,20.23,20.25,20.23,20.25,91400.0,10.7946,10.8053,10.7946,10.8053,91400.0
2005-02-14 11:30:00,20.25,20.27,20.24,20.25,100400.0,10.8053,10.816,10.7999,10.8053,100400.0
2005-02-14 12:00:00,20.25,20.34,20.25,20.34,111800.0,10.8053,10.8533,10.8053,10.8533,111800.0
2005-02-14 12:30:00,20.35,20.37,20.27,20.28,82800.0,10.8586,10.8693,10.816,10.8213,82800.0
2005-02-14 13:00:00,20.29,20.29,20.25,20.27,73000.0,10.8266,10.8266,10.8053,10.816,73000.0
2005-02-14 13:30:00,20.27,20.3,20.25,20.25,96600.0,10.816,10.832,10.8053,10.8053,96600.0
2005-02-14 14:00:00,20.25,20.26,20.25,20.25,97800.0,10.8053,10.8106,10.8053,10.8053,97800.0
2005-02-14 14:30:00,20.25,20.27,20.23,20.23,143000.0,10.8053,10.816,10.7946,10.7946,143000.0
2005-02-14 15:00:00,20.23,20.23,20.2,20.21,287800.0,10.7946,10.7946,10.7786,10.7839,287800.0
2005-02-14 15:30:00,20.21,20.25,20.21,20.25,190800.0,10.7839,10.8053,10.7839,10.8053,190800.0
2005-02-15 09:30:00,20.25,20.27,20.23,20.24,224800.0,10.8053,10.816,10.7946,10.7999,224800.0
2005-02-15 10:00:00,20.24,20.24,20.15,20.19,223400.0,10.7999,10.7999,10.7519,10.7733,223400.0
2005-02-15 10:30:00,20.19,20.21,20.16,20.17,187200.0,10.7733,10.7839,10.7573,10.7626,187200.0
2005-02-15 11:00:00,20.16,20.18,20.16,20.16,135200.0,10.7573,10.7679,10.7573,10.7573,135200.0
2005-02-15 11:30:00,20.15,20.16,20.14,20.15,113800.0,10.7519,10.7573,10.7466,10.7519,113800.0
2005-02-15 12:00:00,20.15,20.16,20.13,20.15,146200.0,10.7519,10.7573,10.7413,10.7519,146200.0
2005-02-15 12:30:00,20.15,20.15,20.1,20.11,66800.0,10.7519,10.7519,10.7252,10.7306,66800.0
2005-02-15 13:00:00,20.11,20.11,20.0,20.0,154600.0,10.7306,10.7306,10.6719,10.6719,154600.0
2005-02-15 13:30:00,20.0,20.04,19.99,20.02,91400.0,10.6719,10.6932,10.6665,10.6826,91400.0
2005-02-15 14:00:00,20.01,20.06,20.0,20.05,97800.0,10.6772,10.7039,10.6719,10.6986,97800.0
2005-02-15 14:30:00,20.05,20.06,20.01,20.03,133800.0,10.6986,10.7039,10.6772,10.6879,133800.0
2005-02-15 15:00:00,20.03,20.03,20.0,20.0,171400.0,10.6879,10.6879,10.6719,10.6719,171400.0
2005-02-15 15:30:00,20.0,20.04,20.0,20.04,300400.0,10.6719,10.6932,10.6719,10.6932,300400.0
2005-02-16 09:30:00,20.03,20.13,20.03,20.05,115600.0,10.6879,10.7413,10.6879,10.6986,115600.0
2005-02-16 10:00:00,20.04,20.08,20.01,20.07,145600.0,10.6932,10.7146,10.6772,10.7092,145600.0
2005-02-16 10:30:00,20.07,20.09,20.02,20.05,84600.0,10.7092,10.7199,10.6826,10.6986,84600.0
2005-02-16 11:00:00,20.05,20.07,20.03,20.07,123800.0,10.6986,10.7092,10.6879,10.7092,123800.0
2005-02-16 11:30:00,20.07,20.07,20.04,20.04,62400.0,10.7092,10.7092,10.6932,10.6932,62400.0
2005-02-16 12:00:00,20.04,20.05,20.0,20.05,108800.0,10.6932,10.6986,10.6719,10.6986,108800.0
2005-02-16 12:30:00,20.05,20.07,20.04,20.05,79600.0,10.6986,10.7092,10.6932,10.6986,79600.0
2005-02-16 13:00:00,20.05,20.05,20.02,20.05,88200.0,10.6986,10.6986,10.6826,10.6986,88200.0
2005-02-16 13:30:00,20.05,20.07,20.04,20.07,73400.0,10.6986,10.7092,10.6932,10.7092,73400.0
2005-02-16 14:00:00,20.07,20.09,20.07,20.08,86000.0,10.7092,10.7199,10.7092,10.7146,86000.0
2005-02-16 14:30:00,20.08,20.11,20.05,20.11,186600.0,10.7146,10.7306,10.6986,10.7306,186600.0
2005-02-16 15:00:00,20.11,20.13,20.1,20.12,139000.0,10.7306,10.7413,10.7252,10.7359,139000.0
2005-02-16 15:30:00,20.13,20.18,20.12,20.16,123600.0,10.7413,10.7679,10.7359,10.7573,123600.0
2005-02-17 09:30:00,20.14,20.21,20.0,20.06,114200.0,10.7466,10.7839,10.6719,10.7039,114200.0
2005-02-17 10:00:00,20.1,20.1,20.03,20.03,163600.0,10.7252,10.7252,10.6879,10.6879,163600.0
2005-02-17 10:30:00,20.03,20.04,20.0,20.0,237400.0,10.6879,10.6932,10.6719,10.6719,237400.0
2005-02-17 11:00:00,20.0,20.1,20.0,20.1,122000.0,10.6719,10.7252,10.6719,10.7252,122000.0
2005-02-17 11:30:00,20.1,20.1,20.0,20.02,250400.0,10.7252,10.7252,10.6719,10.6826,250400.0
2005-02-17 12:00:00,20.03,20.08,20.02,20.07,92000.0,10.6879,10.7146,10.6826,10.7092,92000.0
2005-02-17 12:30:00,20.08,20.09,20.02,20.05,61400.0,10.7146,10.7199,10.6826,10.6986,61400.0
2005-02-17 13:00:00,20.06,20.08,20.02,20.02,93600.0,10.7039,10.7146,10.6826,10.6826,93600.0
2005-02-17 13:30:00,20.02,20.05,20.02,20.05,71000.0,10.6826,10.6986,10.6826,10.6986,71000.0
2005-02-17 14:00:00,20.05,20.07,20.01,20.07,70200.0,10.6986,10.7092,10.6772,10.7092,70200.0
2005-02-17 14:30:00,20.06,20.06,19.98,20.01,274400.0,10.7039,10.7039,10.6612,10.6772,274400.0
2005-02-17 15:00:00,20.01,20.01,19.95,19.99,363400.0,10.6772,10.6772,10.6452,10.6665,363400.0
2005-02-17 15:30:00,19.99,20.0,19.98,20.0,270400.0,10.6665,10.6719,10.6612,10.6719,270400.0
2005-02-18 09:30:00,20.0,20.0,19.9,19.94,382800.0,10.6719,10.6719,10.6185,10.6399,382800.0
2005-02-18 10:00:00,19.95,19.98,19.88,19.92,205400.0,10.6452,10.6612,10.6079,10.6292,205400.0
2005-02-18 10:30:00,19.91,19.91,19.79,19.82,215600.0,10.6239,10.6239,10.5598,10.5758,215600.0
2005-02-18 11:00:00,19.81,19.86,19.78,19.82,343400.0,10.5705,10.5972,10.5545,10.5758,343400.0
2005-02-18 11:30:00,19.83,19.85,19.75,19.76,255800.0,10.5812,10.5918,10.5385,10.5438,255800.0
2005-02-18 12:00:00,19.75,19.78,19.69,19.75,347800.0,10.5385,10.5545,10.5065,10.5385,347800.0
2005-02-18 12:30:00,19.75,19.77,19.73,19.75,175400.0,10.5385,10.5492,10.5278,10.5385,175400.0
2005-02-18 13:00:00,19.75,19.77,19.73,19.74,96200.0,10.5385,10.5492,10.5278,10.5332,96200.0
2005-02-18 13:30:00,19.73,19.75,19.73,19.75,147000.0,10.5278,10.5385,10.5278,10.5385,147000.0
2005-02-18 14:00:00,19.74,19.77,19.73,19.76,175200.0,10.5332,10.5492,10.5278,10.5438,175200.0
2005-02-18 14:30:00,19.75,19.78,19.73,19.75,168200.0,10.5385,10.5545,10.5278,10.5385,168200.0
2005-02-18 15:00:00,19.75,19.76,19.71,19.75,217600.0,10.5385,10.5438,10.5171,10.5385,217600.0
2005-02-18 15:30:00,19.75,19.77,19.74,19.75,266800.0,10.5385,10.5492,10.5332,10.5385,266800.0
2005-02-22 09:30:00,19.75,19.84,19.73,19.82,324400.0,10.5385,10.5865,10.5278,10.5758,324400.0
2005-02-22 10:00:00,19.82,19.83,19.74,19.74,495200.0,10.5758,10.5812,10.5332,10.5332,495200.0
2005-02-22 10:30:00,19.74,19.75,19.7,19.74,250000.0,10.5332,10.5385,10.5118,10.5332,250000.0
2005-02-22 11:00:00,19.73,19.75,19.73,19.75,190200.0,10.5278,10.5385,10.5278,10.5385,190200.0
2005-02-22 11:30:00,19.75,19.77,19.75,19.77,157000.0,10.5385,10.5492,10.5385,10.5492,157000.0
2005-02-22 12:00:00,19.77,19.77,19.62,19.65,165800.0,10.5492,10.5492,10.4691,10.4851,165800.0
2005-02-22 12:30:00,19.65,19.65,19.6,19.61,248800.0,10.4851,10.4851,10.4584,10.4638,248800.0
2005-02-22 13:00:00,19.6,19.62,19.58,19.62,205800.0,10.4584,10.4691,10.4478,10.4691,205800.0
2005-02-22 13:30:00,19.63,19.64,19.59,19.6,135800.0,10.4745,10.4798,10.4531,10.4584,135800.0
2005-02-22 14:00:00,19.6,19.66,19.59,19.64,246800.0,10.4584,10.4905,10.4531,10.4798,246800.0
2005-02-22 14:30:00,19.64,19.65,19.58,19.61,152200.0,10.4798,10.4851,10.4478,10.4638,152200.0
2005-02-22 15:00:00,19.61,19.65,19.58,19.59,200000.0,10.4638,10.4851,10.4478,10.4531,200000.0
2005-02-22 15:30:00,19.59,19.65,19.58,19.64,326200.0,10.4531,10.4851,10.4478,10.4798,326200.0
2005-02-23 09:30:00,19.88,19.99,19.8,19.86,335400.0,10.6079,10.6665,10.5652,10.5972,335400.0
2005-02-23 10:00:00,19.86,19.93,19.78,19.93,247000.0,10.5972,10.6345,10.5545,10.6345,247000.0
2005-02-23 10:30:00,19.93,19.95,19.88,19.9,168600.0,10.6345,10.6452,10.6079,10.6185,168600.0
2005-02-23 11:00:00,19.9,19.9,19.86,19.88,169400.0,10.6185,10.6185,10.5972,10.6079,169400.0
2005-02-23 11:30:00,19.88,19.89,19.86,19.87,172600.0,10.6079,10.6132,10.5972,10.6025,172600.0
2005-02-23 12:00:00,19.87,19.92,19.86,19.89,2022800.0,10.6025,10.6292,10.5972,10.6132,2022800.0
2005-02-23 12:30:00,19.89,19.89,19.85,19.85,162800.0,10.6132,10.6132,10.5918,10.5918,162800.0
2005-02-23 13:00:00,19.85,19.86,19.75,19.8,559800.0,10.5918,10.5972,10.5385,10.5652,559800.0
2005-02-23 13:30:00,19.8,19.84,19.75,19.82,169000.0,10.5652,10.5865,10.5385,10.5758,169000.0
2005-02-23 14:00:00,19.83,19.85,19.77,19.83,202000.0,10.5812,10.5918,10.5492,10.5812,202000.0
2005-02-23 14:30:00,19.83,19.85,19.78,19.8,194600.0,10.5812,10.5918,10.5545,10.5652,194600.0
2005-02-23 15:00:00,19.8,19.86,19.8,19.82,536200.0,10.5652,10.5972,10.5652,10.5758,536200.0
2005-02-23 15:30:00,19.82,19.85,19.82,19.84,326200.0,10.5758,10.5918,10.5758,10.5865,326200.0
2005-02-24 09:30:00,19.83,19.88,19.8,19.8,618400.0,10.5812,10.6079,10.5652,10.5652,618400.0
2005-02-24 10:00:00,19.8,19.82,19.78,19.8,428600.0,10.5652,10.5758,10.5545,10.5652,428600.0
2005-02-24 10:30:00,19.8,19.82,19.76,19.76,260200.0,10.5652,10.5758,10.5438,10.5438,260200.0
2005-02-24 11:00:00,19.77,19.8,19.77,19.8,181200.0,10.5492,10.5652,10.5492,10.5652,181200.0
2005-02-24 11:30:00,19.79,19.8,19.79,19.8,116600.0,10.5598,10.5652,10.5598,10.5652,116600.0
2005-02-24 12:00:00,19.8,19.84,19.79,19.84,156800.0,10.5652,10.5865,10.5598,10.5865,156800.0
2005-02-24 12:30:00,19.84,19.84,19.81,19.82,122400.0,10.5865,10.5865,10.5705,10.5758,122400.0
2005-02-24 13:00:00,19.82,19.82,19.8,19.8,181200.0,10.5758,10.5758,10.5652,10.5652,181200.0
2005-02-24 13:30:00,19.8,19.81,19.78,19.79,185800.0,10.5652,10.5705,10.5545,10.5598,185800.0
2005-02-24 14:00:00,19.79,19.81,19.78,19.79,294600.0,10.5598,10.5705,10.5545,10.5598,294600.0
2005-02-24 14:30:00,19.79,19.8,19.76,19.8,213200.0,10.5598,10.5652,10.5438,10.5652,213200.0
2005-02-24 15:00:00,19.8,19.8,19.78,19.79,292600.0,10.5652,10.5652,10.5545,10.5598,292600.0
2005-02-24 15:30:00,19.79,19.83,19.79,19.8,546200.0,10.5598,10.5812,10.5598,10.5652,546200.0
2005-02-25 09:30:00,19.73,19.78,19.63,19.67,418200.0,10.5278,10.5545,10.4745,10.4958,418200.0
2005-02-25 10:00:00,19.67,19.73,19.66,19.72,318600.0,10.4958,10.5278,10.4905,10.5225,318600.0
2005-02-25 10:30:00,19.72,19.77,19.7,19.77,397200.0,10.5225,10.5492,10.5118,10.5492,397200.0
2005-02-25 11:00:00,19.77,19.83,19.75,19.81,348200.0,10.5492,10.5812,10.5385,10.5705,348200.0
2005-02-25 11:30:00,19.81,19.82,19.76,19.77,213800.0,10.5705,10.5758,10.5438,10.5492,213800.0
2005-02-25 12:00:00,19.77,19.78,19.75,19.75,247200.0,10.5492,10.5545,10.5385,10.5385,247200.0
2005-02-25 12:30:00,19.75,19.8,19.75,19.78,179000.0,10.5385,10.5652,10.5385,10.5545,179000.0
2005-02-25 13:00:00,19.79,19.8,19.78,19.79,201600.0,10.5598,10.5652,10.5545,10.5598,201600.0
2005-02-25 13:30:00,19.79,19.8,19.77,19.8,349000.0,10.5598,10.5652,10.5492,10.5652,349000.0
2005-02-25 14:00:00,19.8,19.91,19.79,19.87,209800.0,10.5652,10.6239,10.5598,10.6025,209800.0
2005-02-25 14:30:00,19.88,19.95,19.85,19.89,142600.0,10.6079,10.6452,10.5918,10.6132,142600.0
2005-02-25 15:00:00,19.89,19.9,19.85,19.86,212000.0,10.6132,10.6185,10.5918,10.5972,212000.0
2005-02-25 15:30:00,19.86,19.86,19.8,19.81,410200.0,10.5972,10.5972,10.5652,10.5705,410200.0
2005-02-28 09:30:00,19.8,19.97,19.8,19.97,141200.0,10.5652,10.6559,10.5652,10.6559,141200.0
2005-02-28 10:00:00,19.97,19.97,19.93,19.96,103400.0,10.6559,10.6559,10.6345,10.6505,103400.0
2005-02-28 10:30:00,19.96,20.03,19.96,20.0,178400.0,10.6505,10.6879,10.6505,10.6719,178400.0
2005-02-28 11:00:00,20.0,20.06,20.0,20.05,91000.0,10.6719,10.7039,10.6719,10.6986,91000.0
2005-02-28 11:30:00,20.05,20.18,20.05,20.17,134400.0,10.6986,10.7679,10.6986,10.7626,134400.0
2005-02-28 12:00:00,20.17,20.17,19.9,19.91,198000.0,10.7626,10.7626,10.6185,10.6239,198000.0
2005-02-28 12:30:00,19.91,19.93,19.87,19.93,225600.0,10.6239,10.6345,10.6025,10.6345,225600.0
2005-02-28 13:00:00,19.93,19.93,19.91,19.93,106000.0,10.6345,10.6345,10.6239,10.6345,106000.0
2005-02-28 13:30:00,19.93,19.94,19.88,19.89,90200.0,10.6345,10.6399,10.6079,10.6132,90200.0
2005-02-28 14:00:00,19.89,19.91,19.86,19.89,134800.0,10.6132,10.6239,10.5972,10.6132,134800.0
2005-02-28 14:30:00,19.88,19.93,19.87,19.92,124600.0,10.6079,10.6345,10.6025,10.6292,124600.0
2005-02-28 15:00:00,19.92,20.0,19.91,19.96,420200.0,10.6292,10.6719,10.6239,10.6505,420200.0
2005-02-28 15:30:00,19.98,20.07,19.95,20.0,424200.0,10.6612,10.7092,10.6452,10.6719,424200.0
2005-03-01 09:30:00,20.0,20.16,20.0,20.16,119400.0,10.6719,10.7573,10.6719,10.7573,119400.0
2005-03-01 10:00:00,20.15,20.29,20.14,20.15,201400.0,10.7519,10.8266,10.7466,10.7519,201400.0
2005-03-01 10:30:00,20.15,20.3,20.15,20.21,202400.0,10.7519,10.832,10.7519,10.7839,202400.0
2005-03-01 11:00:00,20.2,20.24,20.18,20.18,410400.0,10.7786,10.7999,10.7679,10.7679,410400.0
2005-03-01 11:30:00,20.2,20.33,20.2,20.33,401000.0,10.7786,10.848,10.7786,10.848,401000.0
2005-03-01 12:00:00,20.32,20.35,20.3,20.34,108400.0,10.8426,10.8586,10.832,10.8533,108400.0
2005-03-01 12:30:00,20.33,20.38,20.31,20.36,271400.0,10.848,10.8747,10.8373,10.864,271400.0
2005-03-01 13:00:00,20.36,20.36,20.25,20.25,137000.0,10.864,10.864,10.8053,10.8053,137000.0
2005-03-01 13:30:00,20.25,20.25,20.22,20.24,235000.0,10.8053,10.8053,10.7893,10.7999,235000.0
2005-03-01 14:00:00,20.24,20.29,20.24,20.26,95800.0,10.7999,10.8266,10.7999,10.8106,95800.0
2005-03-01 14:30:00,20.25,20.27,20.22,20.22,177000.0,10.8053,10.816,10.7893,10.7893,177000.0
2005-03-01 15:00:00,20.23,20.29,20.22,20.25,232600.0,10.7946,10.8266,10.7893,10.8053,232600.0
2005-03-01 15:30:00,20.25,20.25,20.24,20.25,1186600.0,10.8053,10.8053,10.7999,10.8053,1186600.0
2005-03-02 09:30:00,20.15,20.23,20.05,20.22,273200.0,10.7519,10.7946,10.6986,10.7893,273200.0
2005-03-02 10:00:00,20.21,20.21,20.15,20.19,128000.0,10.7839,10.7839,10.7519,10.7733,128000.0
2005-03-02 10:30:00,20.18,20.23,20.15,20.22,84800.0,10.7679,10.7946,10.7519,10.7893,84800.0
2005-03-02 11:00:00,20.22,20.34,20.2,20.31,149400.0,10.7893,10.8533,10.7786,10.8373,149400.0
2005-03-02 11:30:00,20.31,20.32,20.25,20.25,66800.0,10.8373,10.8426,10.8053,10.8053,66800.0
2005-03-02 12:00:00,20.26,20.28,20.22,20.22,66800.0,10.8106,10.8213,10.7893,10.7893,66800.0
2005-03-02 12:30:00,20.22,20.22,20.18,20.21,85200.0,10.7893,10.7893,10.7679,10.7839,85200.0
2005-03-02 13:00:00,20.22,20.24,20.21,20.22,60000.0,10.7893,10.7999,10.7839,10.7893,60000.0
2005-03-02 13:30:00,20.23,20.24,20.15,20.15,80800.0,10.7946,10.7999,10.7519,10.7519,80800.0
2005-03-02 14:00:00,20.16,20.18,20.14,20.16,78000.0,10.7573,10.7679,10.7466,10.7573,78000.0
2005-03-02 14:30:00,20.16,20.17,20.11,20.16,91400.0,10.7573,10.7626,10.7306,10.7573,91400.0
2005-03-02 15:00:00,20.16,20.19,20.14,20.18,111800.0,10.7573,10.7733,10.7466,10.7679,111800.0
2005-03-02 15:30:00,20.17,20.25,20.17,20.2,116000.0,10.7626,10.8053,10.7626,10.7786,116000.0
2005-03-03 09:30:00,20.28,20.32,20.25,20.3,82600.0,10.8213,10.8426,10.8053,10.832,82600.0
2005-03-03 10:00:00,20.29,20.33,20.28,20.29,212200.0,10.8266,10.848,10.8213,10.8266,212200.0
2005-03-03 10:30:00,20.29,20.29,20.22,20.22,216200.0,10.8266,10.8266,10.7893,10.7893,216200.0
2005-03-03 11:00:00,20.22,20.22,20.1,20.11,117800.0,10.7893,10.7893,10.7252,10.7306,117800.0
2005-03-03 11:30:00,20.11,20.11,19.95,19.99,396000.0,10.7306,10.7306,10.6452,10.6665,396000.0
2005-03-03 12:00:00,19.99,20.06,19.99,20.0,189400.0,10.6665,10.7039,10.6665,10.6719,189400.0
2005-03-03 12:30:00,20.0,20.02,20.0,20.02,143800.0,10.6719,10.6826,10.6719,10.6826,143800.0
2005-03-03 13:00:00,20.0,20.07,20.0,20.02,113200.0,10.6719,10.7092,10.6719,10.6826,113200.0
2005-03-03 13:30:00,20.02,20.03,20.0,20.02,221400.0,10.6826,10.6879,10.6719,10.6826,221400.0
2005-03-03 14:00:00,20.0,20.13,20.0,20.1,154200.0,10.6719,10.7413,10.6719,10.7252,154200.0
2005-03-03 14:30:00,20.1,20.1,20.06,20.07,144400.0,10.7252,10.7252,10.7039,10.7092,144400.0
2005-03-03 15:00:00,20.07,20.11,20.07,20.1,162200.0,10.7092,10.7306,10.7092,10.7252,162200.0
2005-03-03 15:30:00,20.1,20.13,20.09,20.1,108400.0,10.7252,10.7413,10.7199,10.7252,108400.0
2005-03-04 09:30:00,20.11,20.42,20.11,20.36,242200.0,10.7306,10.896,10.7306,10.864,242200.0
2005-03-04 10:00:00,20.37,20.5,20.33,20.48,197000.0,10.8693,10.9387,10.848,10.928,197000.0
2005-03-04 10:30:00,20.48,20.5,20.46,20.5,92200.0,10.928,10.9387,10.9173,10.9387,92200.0
2005-03-04 11:00:00,20.5,20.5,20.46,20.49,100400.0,10.9387,10.9387,10.9173,10.9333,100400.0
2005-03-04 11:30:00,20.5,20.53,20.48,20.52,102000.0,10.9387,10.9547,10.928,10.9494,102000.0
2005-03-04 12:00:00,20.51,20.52,20.48,20.5,72200.0,10.944,10.9494,10.928,10.9387,72200.0
2005-03-04 12:30:00,20.49,20.53,20.48,20.51,94400.0,10.9333,10.9547,10.928,10.944,94400.0
2005-03-04 13:00:00,20.5,20.52,20.49,20.5,82200.0,10.9387,10.9494,10.9333,10.9387,82200.0
2005-03-04 13:30:00,20.51,20.51,20.47,20.5,102800.0,10.944,10.944,10.9227,10.9387,102800.0
2005-03-04 14:00:00,20.5,20.51,20.45,20.47,91000.0,10.9387,10.944,10.912,10.9227,91000.0
2005-03-04 14:30:00,20.46,20.47,20.43,20.45,111600.0,10.9173,10.9227,10.9013,10.912,111600.0
2005-03-04 15:00:00,20.45,20.47,20.43,20.46,163000.0,10.912,10.9227,10.9013,10.9173,163000.0
2005-03-04 15:30:00,20.45,20.46,20.4,20.43,212200.0,10.912,10.9173,10.8853,10.9013,212200.0
2005-03-07 09:30:00,20.51,20.66,20.51,20.66,215200.0,10.944,11.0241,10.944,11.0241,215200.0
2005-03-07 10:00:00,20.66,20.76,20.66,20.74,244600.0,11.0241,11.0774,11.0241,11.0667,244600.0
2005-03-07 10:30:00,20.74,20.75,20.7,20.74,218800.0,11.0667,11.0721,11.0454,11.0667,218800.0
2005-03-07 11:00:00,20.75,20.93,20.75,20.93,261200.0,11.0721,11.1681,11.0721,11.1681,261200.0
2005-03-07 11:30:00,20.93,21.04,20.92,21.0,410600.0,11.1681,11.2268,11.1628,11.2055,410600.0
2005-03-07 12:00:00,21.01,21.07,21.0,21.06,199000.0,11.2108,11.2428,11.2055,11.2375,199000.0
2005-03-07 12:30:00,21.05,21.06,21.03,21.03,166400.0,11.2322,11.2375,11.2215,11.2215,166400.0
2005-03-07 13:00:00,21.04,21.07,21.0,21.0,201200.0,11.2268,11.2428,11.2055,11.2055,201200.0
2005-03-07 13:30:00,21.0,21.0,20.88,20.89,389600.0,11.2055,11.2055,11.1414,11.1468,389600.0
2005-03-07 14:00:00,20.89,20.94,20.89,20.92,227000.0,11.1468,11.1735,11.1468,11.1628,227000.0
2005-03-07 14:30:00,20.92,21.0,20.91,21.0,218800.0,11.1628,11.2055,11.1575,11.2055,218800.0
2005-03-07 15:00:00,20.99,21.03,20.98,20.98,638400.0,11.2001,11.2215,11.1948,11.1948,638400.0
2005-03-07 15:30:00,20.98,21.09,20.96,21.09,808600.0,11.1948,11.2535,11.1841,11.2535,808600.0
2005-03-08 09:30:00,21.09,21.27,21.0,21.11,766200.0,11.2535,11.3496,11.2055,11.2642,766200.0
2005-03-08 10:00:00,21.11,21.12,20.86,20.86,541000.0,11.2642,11.2695,11.1308,11.1308,541000.0
2005-03-08 10:30:00,20.86,20.92,20.86,20.92,262000.0,11.1308,11.1628,11.1308,11.1628,262000.0
2005-03-08 11:00:00,20.92,20.95,20.9,20.93,274600.0,11.1628,11.1788,11.1521,11.1681,274600.0
2005-03-08 11:30:00,20.94,21.09,20.93,21.08,281400.0,11.1735,11.2535,11.1681,11.2482,281400.0
2005-03-08 12:00:00,21.07,21.21,21.04,21.15,291600.0,11.2428,11.3175,11.2268,11.2855,291600.0
2005-03-08 12:30:00,21.15,21.24,21.14,21.14,241400.0,11.2855,11.3335,11.2802,11.2802,241400.0
2005-03-08 13:00:00,21.14,21.19,21.13,21.18,210000.0,11.2802,11.3069,11.2748,11.3015,210000.0
2005-03-08 13:30:00,21.18,21.18,21.06,21.09,145000.0,11.3015,11.3015,11.2375,11.2535,145000.0
2005-03-08 14:00:00,21.1,21.13,21.08,21.11,157400.0,11.2588,11.2748,11.2482,11.2642,157400.0
2005-03-08 14:30:00,21.11,21.12,21.06,21.08,201400.0,11.2642,11.2695,11.2375,11.2482,201400.0
2005-03-08 15:00:00,21.08,21.08,21.03,21.03,186600.0,11.2482,11.2482,11.2215,11.2215,186600.0
2005-03-08 15:30:00,21.04,21.05,20.93,20.93,480200.0,11.2268,11.2322,11.1681,11.1681,480200.0
2005-03-09 09:30:00,20.73,20.8,20.64,20.65,241800.0,11.0614,11.0988,11.0134,11.0187,241800.0
2005-03-09 10:00:00,20.65,20.66,20.6,20.65,258000.0,11.0187,11.0241,10.992,11.0187,258000.0
2005-03-09 10:30:00,20.65,20.72,20.62,20.72,218600.0,11.0187,11.0561,11.0027,11.0561,218600.0
2005-03-09 11:00:00,20.72,20.73,20.67,20.68,160000.0,11.0561,11.0614,11.0294,11.0347,160000.0
2005-03-09 11:30:00,20.68,20.71,20.68,20.7,83000.0,11.0347,11.0507,11.0347,11.0454,83000.0
2005-03-09 12:00:00,20.69,20.7,20.66,20.67,116400.0,11.0401,11.0454,11.0241,11.0294,116400.0
2005-03-09 12:30:00,20.67,20.67,20.61,20.63,328000.0,11.0294,11.0294,10.9974,11.008,328000.0
2005-03-09 13:00:00,20.63,20.66,20.59,20.64,166600.0,11.008,11.0241,10.9867,11.0134,166600.0
2005-03-09 13:30:00,20.64,20.64,20.61,20.62,80800.0,11.0134,11.0134,10.9974,11.0027,80800.0
2005-03-09 14:00:00,20.62,20.66,20.58,20.6,146000.0,11.0027,11.0241,10.9814,10.992,146000.0
2005-03-09 14:30:00,20.61,20.64,20.57,20.59,133000.0,10.9974,11.0134,10.976,10.9867,133000.0
2005-03-09 15:00:00,20.6,20.6,20.52,20.57,274600.0,10.992,10.992,10.9494,10.976,274600.0
2005-03-09 15:30:00,20.57,20.58,20.41,20.42,298600.0,10.976,10.9814,10.8907,10.896,298600.0
2005-03-10 09:30:00,20.45,20.45,20.33,20.36,243600.0,10.912,10.912,10.848,10.864,243600.0
2005-03-10 10:00:00,20.36,20.38,20.32,20.33,251600.0,10.864,10.8747,10.8426,10.848,251600.0
2005-03-10 10:30:00,20.33,20.38,20.33,20.36,136400.0,10.848,10.8747,10.848,10.864,136400.0
2005-03-10 11:00:00,20.36,20.37,20.28,20.3,183000.0,10.864,10.8693,10.8213,10.832,183000.0
2005-03-10 11:30:00,20.3,20.34,20.24,20.25,260600.0,10.832,10.8533,10.7999,10.8053,260600.0
2005-03-10 12:00:00,20.25,20.25,20.16,20.18,219200.0,10.8053,10.8053,10.7573,10.7679,219200.0
2005-03-10 12:30:00,20.19,20.2,20.11,20.11,199800.0,10.7733,10.7786,10.7306,10.7306,199800.0
2005-03-10 13:00:00,20.11,20.17,20.11,20.17,316800.0,10.7306,10.7626,10.7306,10.7626,316800.0
2005-03-10 13:30:00,20.17,20.25,20.14,20.24,327400.0,10.7626,10.8053,10.7466,10.7999,327400.0
2005-03-10 14:00:00,20.25,20.32,20.24,20.32,151800.0,10.8053,10.8426,10.7999,10.8426,151800.0
2005-03-10 14:30:00,20.32,20.34,20.32,20.33,169200.0,10.8426,10.8533,10.8426,10.848,169200.0
2005-03-10 15:00:00,20.33,20.33,20.25,20.33,165600.0,10.848,10.848,10.8053,10.848,165600.0
2005-03-10 15:30:00,20.33,20.33,20.28,20.33,220200.0,10.848,10.848,10.8213,10.848,220200.0
2005-03-11 09:30:00,20.18,20.35,20.18,20.32,197200.0,10.7679,10.8586,10.7679,10.8426,197200.0
2005-03-11 10:00:00,20.32,20.34,20.24,20.24,162200.0,10.8426,10.8533,10.7999,10.7999,162200.0
2005-03-11 10:30:00,20.24,20.33,20.23,20.24,104600.0,10.7999,10.848,10.7946,10.7999,104600.0
2005-03-11 11:00:00,20.23,20.26,20.18,20.2,162200.0,10.7946,10.8106,10.7679,10.7786,162200.0
2005-03-11 11:30:00,20.19,20.21,20.18,20.19,139400.0,10.7733,10.7839,10.7679,10.7733,139400.0
2005-03-11 12:00:00,20.19,20.21,20.17,20.19,130800.0,10.7733,10.7839,10.7626,10.7733,130800.0
2005-03-11 12:30:00,20.18,20.2,20.15,20.16,82800.0,10.7679,10.7786,10.7519,10.7573,82800.0
2005-03-11 13:00:00,20.15,20.18,20.15,20.16,59800.0,10.7519,10.7679,10.7519,10.7573,59800.0
2005-03-11 13:30:00,20.16,20.17,20.08,20.09,99400.0,10.7573,10.7626,10.7146,10.7199,99400.0
2005-03-11 14:00:00,20.09,20.13,20.08,20.09,161800.0,10.7199,10.7413,10.7146,10.7199,161800.0
2005-03-11 14:30:00,20.1,20.1,20.01,20.01,145000.0,10.7252,10.7252,10.6772,10.6772,145000.0
2005-03-11 15:00:00,20.04,20.06,20.0,20.04,139200.0,10.6932,10.7039,10.6719,10.6932,139200.0
2005-03-11 15:30:00,20.05,20.05,20.0,20.0,309000.0,10.6986,10.6986,10.6719,10.6719,309000.0
2005-03-14 09:30:00,19.9,20.22,19.87,20.17,306800.0,10.6185,10.7893,10.6025,10.7626,306800.0
2005-03-14 10:00:00,20.17,20.34,20.16,20.3,234000.0,10.7626,10.8533,10.7573,10.832,234000.0
2005-03-14 10:30:00,20.3,20.38,20.25,20.31,264400.0,10.832,10.8747,10.8053,10.8373,264400.0
2005-03-14 11:00:00,20.31,20.45,20.3,20.45,218400.0,10.8373,10.912,10.832,10.912,218400.0
2005-03-14 11:30:00,20.45,20.47,20.39,20.46,192800.0,10.912,10.9227,10.88,10.9173,192800.0
2005-03-14 12:00:00,20.46,20.48,20.44,20.46,188400.0,10.9173,10.928,10.9067,10.9173,188400.0
2005-03-14 12:30:00,20.46,20.48,20.41,20.42,141000.0,10.9173,10.928,10.8907,10.896,141000.0
2005-03-14 13:00:00,20.42,20.45,20.39,20.4,154600.0,10.896,10.912,10.88,10.8853,154600.0
2005-03-14 13:30:00,20.4,20.42,20.37,20.39,133600.0,10.8853,10.896,10.8693,10.88,133600.0
2005-03-14 14:00:00,20.39,20.43,20.35,20.35,125400.0,10.88,10.9013,10.8586,10.8586,125400.0
2005-03-14 14:30:00,20.35,20.38,20.33,20.35,185200.0,10.8586,10.8747,10.848,10.8586,185200.0
2005-03-14 15:00:00,20.35,20.47,20.35,20.46,214400.0,10.8586,10.9227,10.8586,10.9173,214400.0
2005-03-14 15:30:00,20.46,20.49,20.39,20.47,415000.0,10.9173,10.9333,10.88,10.9227,415000.0
2005-03-15 09:30:00,20.53,20.6,20.5,20.58,109400.0,10.9547,10.992,10.9387,10.9814,109400.0
2005-03-15 10:00:00,20.58,20.64,20.54,20.57,94000.0,10.9814,11.0134,10.96,10.976,94000.0
2005-03-15 10:30:00,20.58,20.63,20.57,20.58,109400.0,10.9814,11.008,10.976,10.9814,109400.0
2005-03-15 11:00:00,20.59,20.59,20.48,20.48,83600.0,10.9867,10.9867,10.928,10.928,83600.0
2005-03-15 11:30:00,20.48,20.48,20.27,20.33,130800.0,10.928,10.928,10.816,10.848,130800.0
2005-03-15 12:00:00,20.33,20.39,20.28,20.38,80800.0,10.848,10.88,10.8213,10.8747,80800.0
2005-03-15 12:30:00,20.38,20.41,20.38,20.41,61800.0,10.8747,10.8907,10.8747,10.8907,61800.0
2005-03-15 13:00:00,20.42,20.43,20.4,20.41,90000.0,10.896,10.9013,10.8853,10.8907,90000.0
2005-03-15 13:30:00,20.42,20.43,20.38,20.42,124000.0,10.896,10.9013,10.8747,10.896,124000.0
2005-03-15 14:00:00,20.42,20.48,20.39,20.4,149200.0,10.896,10.928,10.88,10.8853,149200.0
2005-03-15 14:30:00,20.4,20.43,20.36,20.41,84600.0,10.8853,10.9013,10.864,10.8907,84600.0
2005-03-15 15:00:00,20.41,20.42,20.38,20.4,108800.0,10.8907,10.896,10.8747,10.8853,108800.0
2005-03-15 15:30:00,20.39,20.41,20.35,20.35,213000.0,10.88,10.8907,10.8586,10.8586,213000.0
2005-03-16 09:30:00,20.34,20.42,20.3,20.37,123400.0,10.8533,10.896,10.832,10.8693,123400.0
2005-03-16 10:00:00,20.38,20.38,20.3,20.36,138200.0,10.8747,10.8747,10.832,10.864,138200.0
2005-03-16 10:30:00,20.37,20.38,20.31,20.36,148000.0,10.8693,10.8747,10.8373,10.864,148000.0
2005-03-16 11:00:00,20.35,20.36,20.25,20.27,179800.0,10.8586,10.864,10.8053,10.816,179800.0
2005-03-16 11:30:00,20.27,20.31,20.18,20.18,136200.0,10.816,10.8373,10.7679,10.7679,136200.0
2005-03-16 12:00:00,20.19,20.38,20.19,20.37,82800.0,10.7733,10.8747,10.7733,10.8693,82800.0
2005-03-16 12:30:00,20.37,20.39,20.33,20.38,116800.0,10.8693,10.88,10.848,10.8747,116800.0
2005-03-16 13:00:00,20.38,20.41,20.35,20.39,149800.0,10.8747,10.8907,10.8586,10.88,149800.0
2005-03-16 13:30:00,20.39,20.42,20.32,20.33,133400.0,10.88,10.896,10.8426,10.848,133400.0
2005-03-16 14:00:00,20.33,20.33,20.25,20.31,145800.0,10.848,10.848,10.8053,10.8373,145800.0
2005-03-16 14:30:00,20.3,20.3,20.22,20.25,116600.0,10.832,10.832,10.7893,10.8053,116600.0
2005-03-16 15:00:00,20.25,20.26,20.2,20.24,309200.0,10.8053,10.8106,10.7786,10.7999,309200.0
2005-03-16 15:30:00,20.25,20.27,20.18,20.21,170000.0,10.8053,10.816,10.7679,10.7839,170000.0
2005-03-17 09:30:00,20.27,20.37,20.26,20.26,170600.0,10.816,10.8693,10.8106,10.8106,170600.0
2005-03-17 10:00:00,20.25,20.37,20.25,20.36,68600.0,10.8053,10.8693,10.8053,10.864,68600.0
2005-03-17 10:30:00,20.36,20.37,20.29,20.37,71400.0,10.864,10.8693,10.8266,10.8693,71400.0
2005-03-17 11:00:00,20.36,20.37,20.33,20.36,88200.0,10.864,10.8693,10.848,10.864,88200.0
2005-03-17 11:30:00,20.35,20.37,20.34,20.35,103800.0,10.8586,10.8693,10.8533,10.8586,103800.0
2005-03-17 12:00:00,20.35,20.4,20.32,20.4,146000.0,10.8586,10.8853,10.8426,10.8853,146000.0
2005-03-17 12:30:00,20.4,20.5,20.4,20.48,319400.0,10.8853,10.9387,10.8853,10.928,319400.0
2005-03-17 13:00:00,20.48,20.49,20.48,20.49,146200.0,10.928,10.9333,10.928,10.9333,146200.0
2005-03-17 13:30:00,20.49,20.49,20.38,20.39,84400.0,10.9333,10.9333,10.8747,10.88,84400.0
2005-03-17 14:00:00,20.39,20.43,20.35,20.43,87600.0,10.88,10.9013,10.8586,10.9013,87600.0
2005-03-17 14:30:00,20.43,20.46,20.42,20.43,92200.0,10.9013,10.9173,10.896,10.9013,92200.0
2005-03-17 15:00:00,20.43,20.45,20.4,20.43,88600.0,10.9013,10.912,10.8853,10.9013,88600.0
2005-03-17 15:30:00,20.43,20.47,20.38,20.41,276600.0,10.9013,10.9227,10.8747,10.8907,276600.0
2005-03-18 09:30:00,20.4,20.45,20.31,20.31,510800.0,10.8853,10.912,10.8373,10.8373,510800.0
2005-03-18 10:00:00,20.31,20.38,20.3,20.35,98000.0,10.8373,10.8747,10.832,10.8586,98000.0
2005-03-18 10:30:00,20.36,20.39,20.32,20.33,106200.0,10.864,10.88,10.8426,10.848,106200.0
2005-03-18 11:00:00,20.33,20.38,20.26,20.3,61600.0,10.848,10.8747,10.8106,10.832,61600.0
2005-03-18 11:30:00,20.3,20.3,20.22,20.25,68800.0,10.832,10.832,10.7893,10.8053,68800.0
2005-03-18 12:00:00,20.25,20.3,20.24,20.25,49600.0,10.8053,10.832,10.7999,10.8053,49600.0
2005-03-18 12:30:00,20.26,20.29,20.25,20.25,51800.0,10.8106,10.8266,10.8053,10.8053,51800.0
2005-03-18 13:00:00,20.26,20.27,20.2,20.2,57400.0,10.8106,10.816,10.7786,10.7786,57400.0
2005-03-18 13:30:00,20.2,20.2,20.11,20.18,74200.0,10.7786,10.7786,10.7306,10.7679,74200.0
2005-03-18 14:00:00,20.18,20.25,20.18,20.25,70800.0,10.7679,10.8053,10.7679,10.8053,70800.0
2005-03-18 14:30:00,20.25,20.27,20.18,20.2,91200.0,10.8053,10.816,10.7679,10.7786,91200.0
2005-03-18 15:00:00,20.2,20.21,20.14,20.19,173600.0,10.7786,10.7839,10.7466,10.7733,173600.0
2005-03-18 15:30:00,20.18,20.31,20.18,20.25,227600.0,10.7679,10.8373,10.7679,10.8053,227600.0
2005-03-21 09:30:00,20.28,20.31,20.18,20.3,98800.0,10.8213,10.8373,10.7679,10.832,98800.0
2005-03-21 10:00:00,20.3,20.36,20.29,20.35,208600.0,10.832,10.864,10.8266,10.8586,208600.0
2005-03-21 10:30:00,20.34,20.36,20.3,20.36,146400.0,10.8533,10.864,10.832,10.864,146400.0
2005-03-21 11:00:00,20.36,20.38,20.32,20.36,256800.0,10.864,10.8747,10.8426,10.864,256800.0
2005-03-21 11:30:00,20.38,20.42,20.35,20.4,295800.0,10.8747,10.896,10.8586,10.8853,295800.0
2005-03-21 12:00:00,20.4,20.43,20.38,20.41,200200.0,10.8853,10.9013,10.8747,10.8907,200200.0
2005-03-21 12:30:00,20.41,20.42,20.36,20.36,59200.0,10.8907,10.896,10.864,10.864,59200.0
2005-03-21 13:00:00,20.36,20.4,20.36,20.38,78200.0,10.864,10.8853,10.864,10.8747,78200.0
2005-03-21 13:30:00,20.38,20.42,20.38,20.41,130600.0,10.8747,10.896,10.8747,10.8907,130600.0
2005-03-21 14:00:00,20.4,20.42,20.39,20.41,221400.0,10.8853,10.896,10.88,10.8907,221400.0
2005-03-21 14:30:00,20.4,20.43,20.39,20.4,97800.0,10.8853,10.9013,10.88,10.8853,97800.0
2005-03-21 15:00:00,20.41,20.42,20.37,20.38,119800.0,10.8907,10.896,10.8693,10.8747,119800.0
2005-03-21 15:30:00,20.38,20.41,20.34,20.41,260600.0,10.8747,10.8907,10.8533,10.8907,260600.0
2005-03-22 09:30:00,20.26,20.38,20.24,20.35,315200.0,10.8901,10.9546,10.8793,10.9384,315200.0
2005-03-22 10:00:00,20.35,20.38,20.31,20.31,184800.0,10.9384,10.9546,10.9169,10.9169,184800.0
2005-03-22 10:30:00,20.31,20.36,20.3,20.36,97000.0,10.9169,10.9438,10.9116,10.9438,97000.0
2005-03-22 11:00:00,20.36,20.36,20.25,20.26,106000.0,10.9438,10.9438,10.8847,10.8901,106000.0
2005-03-22 11:30:00,20.26,20.32,20.25,20.3,79600.0,10.8901,10.9223,10.8847,10.9116,79600.0
2005-03-22 12:00:00,20.3,20.31,20.26,20.3,153000.0,10.9116,10.9169,10.8901,10.9116,153000.0
2005-03-22 12:30:00,20.3,20.33,20.27,20.33,95600.0,10.9116,10.9277,10.8954,10.9277,95600.0
2005-03-22 13:00:00,20.33,20.35,20.32,20.32,100800.0,10.9277,10.9384,10.9223,10.9223,100800.0
2005-03-22 13:30:00,20.32,20.32,20.27,20.27,106000.0,10.9223,10.9223,10.8954,10.8954,106000.0
2005-03-22 14:00:00,20.27,20.31,20.18,20.18,166400.0,10.8954,10.9169,10.8471,10.8471,166400.0
2005-03-22 14:30:00,20.18,20.18,20.0,20.06,270600.0,10.8471,10.8471,10.7503,10.7826,270600.0
2005-03-22 15:00:00,20.06,20.06,19.88,19.88,301000.0,10.7826,10.7826,10.6858,10.6858,301000.0
2005-03-22 15:30:00,19.88,19.88,19.68,19.74,542600.0,10.6858,10.6858,10.5783,10.6106,542600.0
2005-03-23 09:30:00,19.63,19.68,19.32,19.34,356400.0,10.5514,10.5783,10.3848,10.3956,356400.0
2005-03-23 10:00:00,19.34,19.34,19.27,19.3,388600.0,10.3956,10.3956,10.3579,10.3741,388600.0
2005-03-23 10:30:00,19.3,19.37,19.3,19.36,373000.0,10.3741,10.4117,10.3741,10.4063,373000.0
2005-03-23 11:00:00,19.36,19.5,19.35,19.5,318000.0,10.4063,10.4816,10.4009,10.4816,318000.0
2005-03-23 11:30:00,19.5,19.5,19.45,19.48,196200.0,10.4816,10.4816,10.4547,10.4708,196200.0
2005-03-23 12:00:00,19.48,19.55,19.48,19.54,171000.0,10.4708,10.5084,10.4708,10.5031,171000.0
2005-03-23 12:30:00,19.55,19.59,19.54,19.57,124200.0,10.5084,10.5299,10.5031,10.5192,124200.0
2005-03-23 13:00:00,19.57,19.58,19.56,19.57,143600.0,10.5192,10.5246,10.5138,10.5192,143600.0
2005-03-23 13:30:00,19.57,19.59,19.56,19.57,194200.0,10.5192,10.5299,10.5138,10.5192,194200.0
2005-03-23 14:00:00,19.57,19.6,19.55,19.59,136000.0,10.5192,10.5353,10.5084,10.5299,136000.0
2005-03-23 14:30:00,19.6,19.61,19.57,19.61,166600.0,10.5353,10.5407,10.5192,10.5407,166600.0
2005-03-23 15:00:00,19.61,19.65,19.59,19.65,313400.0,10.5407,10.5622,10.5299,10.5622,313400.0
2005-03-23 15:30:00,19.65,19.68,19.6,19.61,321400.0,10.5622,10.5783,10.5353,10.5407,321400.0
2005-03-24 09:30:00,19.61,19.8,19.58,19.77,211000.0,10.5407,10.6428,10.5246,10.6267,211000.0
2005-03-24 10:00:00,19.77,19.81,19.75,19.81,99400.0,10.6267,10.6482,10.6159,10.6482,99400.0
2005-03-24 10:30:00,19.82,19.87,19.8,19.87,123800.0,10.6536,10.6804,10.6428,10.6804,123800.0
2005-03-24 11:00:00,19.86,19.87,19.78,19.83,95000.0,10.6751,10.6804,10.6321,10.6589,95000.0
2005-03-24 11:30:00,19.83,19.84,19.78,19.78,76800.0,10.6589,10.6643,10.6321,10.6321,76800.0
2005-03-24 12:00:00,19.79,19.8,19.78,19.8,82400.0,10.6374,10.6428,10.6321,10.6428,82400.0
2005-03-24 12:30:00,19.8,19.82,19.79,19.79,103600.0,10.6428,10.6536,10.6374,10.6374,103600.0
2005-03-24 13:00:00,19.79,19.81,19.76,19.78,61600.0,10.6374,10.6482,10.6213,10.6321,61600.0
2005-03-24 13:30:00,19.78,19.78,19.75,19.76,53800.0,10.6321,10.6321,10.6159,10.6213,53800.0
2005-03-24 14:00:00,19.77,19.77,19.75,19.77,222000.0,10.6267,10.6267,10.6159,10.6267,222000.0
2005-03-24 14:30:00,19.77,19.77,19.74,19.75,95000.0,10.6267,10.6267,10.6106,10.6159,95000.0
2005-03-24 15:00:00,19.76,19.78,19.7,19.75,205400.0,10.6213,10.6321,10.5891,10.6159,205400.0
2005-03-24 15:30:00,19.75,19.76,19.72,19.73,229800.0,10.6159,10.6213,10.5998,10.6052,229800.0
2005-03-28 09:30:00,19.75,19.88,19.74,19.8,201400.0,10.6159,10.6858,10.6106,10.6428,201400.0
2005-03-28 10:00:00,19.8,19.93,19.79,19.92,105600.0,10.6428,10.7127,10.6374,10.7073,105600.0
2005-03-28 10:30:00,19.91,19.95,19.84,19.85,146000.0,10.7019,10.7234,10.6643,10.6697,146000.0
2005-03-28 11:00:00,19.85,19.85,19.82,19.83,65600.0,10.6697,10.6697,10.6536,10.6589,65600.0
2005-03-28 11:30:00,19.83,19.86,19.82,19.84,61200.0,10.6589,10.6751,10.6536,10.6643,61200.0
2005-03-28 12:00:00,19.84,19.84,19.79,19.8,63600.0,10.6643,10.6643,10.6374,10.6428,63600.0
2005-03-28 12:30:00,19.8,19.84,19.8,19.81,42400.0,10.6428,10.6643,10.6428,10.6482,42400.0
2005-03-28 13:00:00,19.81,19.85,19.81,19.85,55200.0,10.6482,10.6697,10.6482,10.6697,55200.0
2005-03-28 13:30:00,19.85,19.89,19.85,19.89,105800.0,10.6697,10.6912,10.6697,10.6912,105800.0
2005-03-28 14:00:00,19.89,19.91,19.86,19.89,62400.0,10.6912,10.7019,10.6751,10.6912,62400.0
2005-03-28 14:30:00,19.9,19.94,19.86,19.9,106600.0,10.6966,10.7181,10.6751,10.6966,106600.0
2005-03-28 15:00:00,19.89,19.93,19.86,19.86,112400.0,10.6912,10.7127,10.6751,10.6751,112400.0
2005-03-28 15:30:00,19.86,19.86,19.81,19.84,150400.0,10.6751,10.6751,10.6482,10.6643,150400.0
2005-03-29 09:30:00,19.78,19.78,19.58,19.64,197600.0,10.6321,10.6321,10.5246,10.5568,197600.0
2005-03-29 10:00:00,19.65,19.81,19.61,19.81,149000.0,10.5622,10.6482,10.5407,10.6482,149000.0
2005-03-29 10:30:00,19.81,19.86,19.8,19.86,110400.0,10.6482,10.6751,10.6428,10.6751,110400.0
2005-03-29 11:00:00,19.85,19.86,19.85,19.85,106200.0,10.6697,10.6751,10.6697,10.6697,106200.0
2005-03-29 11:30:00,19.86,19.87,19.83,19.84,74400.0,10.6751,10.6804,10.6589,10.6643,74400.0
2005-03-29 12:00:00,19.84,19.86,19.79,19.8,85000.0,10.6643,10.6751,10.6374,10.6428,85000.0
2005-03-29 12:30:00,19.8,19.82,19.77,19.81,104800.0,10.6428,10.6536,10.6267,10.6482,104800.0
2005-03-29 13:00:00,19.81,19.83,19.7,19.72,137200.0,10.6482,10.6589,10.5891,10.5998,137200.0
2005-03-29 13:30:00,19.72,19.73,19.65,19.69,141200.0,10.5998,10.6052,10.5622,10.5837,141200.0
2005-03-29 14:00:00,19.69,19.7,19.58,19.62,160800.0,10.5837,10.5891,10.5246,10.5461,160800.0
2005-03-29 14:30:00,19.63,19.68,19.63,19.64,250800.0,10.5514,10.5783,10.5514,10.5568,250800.0
2005-03-29 15:00:00,19.64,19.64,19.53,19.53,227200.0,10.5568,10.5568,10.4977,10.4977,227200.0
2005-03-29 15:30:00,19.53,19.58,19.47,19.48,239200.0,10.4977,10.5246,10.4654,10.4708,239200.0
2005-03-30 09:30:00,19.53,19.75,19.53,19.65,951800.0,10.4977,10.6159,10.4977,10.5622,951800.0
2005-03-30 10:00:00,19.65,19.68,19.6,19.65,856600.0,10.5622,10.5783,10.5353,10.5622,856600.0
2005-03-30 10:30:00,19.65,19.67,19.64,19.65,112200.0,10.5622,10.5729,10.5568,10.5622,112200.0
2005-03-30 11:00:00,19.65,19.66,19.55,19.55,127200.0,10.5622,10.5676,10.5084,10.5084,127200.0
2005-03-30 11:30:00,19.55,19.56,19.42,19.45,272000.0,10.5084,10.5138,10.4386,10.4547,272000.0
2005-03-30 12:00:00,19.46,19.56,19.43,19.56,135600.0,10.4601,10.5138,10.4439,10.5138,135600.0
2005-03-30 12:30:00,19.56,19.59,19.53,19.59,87200.0,10.5138,10.5299,10.4977,10.5299,87200.0
2005-03-30 13:00:00,19.59,19.59,19.58,19.59,69800.0,10.5299,10.5299,10.5246,10.5299,69800.0
2005-03-30 13:30:00,19.59,19.61,19.56,19.61,85600.0,10.5299,10.5407,10.5138,10.5407,85600.0
2005-03-30 14:00:00,19.61,19.64,19.54,19.55,95000.0,10.5407,10.5568,10.5031,10.5084,95000.0
2005-03-30 14:30:00,19.55,19.59,19.54,19.56,97200.0,10.5084,10.5299,10.5031,10.5138,97200.0
2005-03-30 15:00:00,19.56,19.63,19.56,19.61,92600.0,10.5138,10.5514,10.5138,10.5407,92600.0
2005-03-30 15:30:00,19.61,19.65,19.59,19.64,195200.0,10.5407,10.5622,10.5299,10.5568,195200.0
2005-03-31 09:30:00,19.68,19.85,19.65,19.8,233000.0,10.5783,10.6697,10.5622,10.6428,233000.0
2005-03-31 10:00:00,19.79,19.79,19.65,19.72,115400.0,10.6374,10.6374,10.5622,10.5998,115400.0
2005-03-31 10:30:00,19.73,19.81,19.72,19.77,90800.0,10.6052,10.6482,10.5998,10.6267,90800.0
2005-03-31 11:00:00,19.77,19.82,19.77,19.82,94600.0,10.6267,10.6536,10.6267,10.6536,94600.0
2005-03-31 11:30:00,19.82,19.83,19.79,19.82,55400.0,10.6536,10.6589,10.6374,10.6536,55400.0
2005-03-31 12:00:00,19.83,19.84,19.77,19.8,39000.0,10.6589,10.6643,10.6267,10.6428,39000.0
2005-03-31 12:30:00,19.8,19.85,19.8,19.84,44400.0,10.6428,10.6697,10.6428,10.6643,44400.0
2005-03-31 13:00:00,19.84,19.85,19.83,19.85,30200.0,10.6643,10.6697,10.6589,10.6697,30200.0
2005-03-31 13:30:00,19.85,19.87,19.81,19.86,52800.0,10.6697,10.6804,10.6482,10.6751,52800.0
2005-03-31 14:00:00,19.87,19.92,19.85,19.92,68000.0,10.6804,10.7073,10.6697,10.7073,68000.0
2005-03-31 14:30:00,19.92,19.94,19.9,19.92,290600.0,10.7073,10.7181,10.6966,10.7073,290600.0
2005-03-31 15:00:00,19.92,19.98,19.91,19.96,121000.0,10.7073,10.7396,10.7019,10.7288,121000.0
2005-03-31 15:30:00,19.96,19.98,19.9,19.92,173400.0,10.7288,10.7396,10.6966,10.7073,173400.0
2005-04-01 09:30:00,20.0,20.08,19.98,20.06,329400.0,10.7503,10.7933,10.7396,10.7826,329400.0
2005-04-01 10:00:00,20.06,20.14,20.05,20.07,277200.0,10.7826,10.8256,10.7772,10.7879,277200.0
2005-04-01 10:30:00,20.07,20.11,19.98,19.99,92200.0,10.7879,10.8094,10.7396,10.7449,92200.0
2005-04-01 11:00:00,19.99,20.07,19.98,20.06,120800.0,10.7449,10.7879,10.7396,10.7826,120800.0
2005-04-01 11:30:00,20.07,20.09,20.04,20.06,126800.0,10.7879,10.7987,10.7718,10.7826,126800.0
2005-04-01 12:00:00,20.06,20.06,19.96,19.97,127400.0,10.7826,10.7826,10.7288,10.7342,127400.0
2005-04-01 12:30:00,19.96,19.97,19.93,19.93,78200.0,10.7288,10.7342,10.7127,10.7127,78200.0
2005-04-01 13:00:00,19.93,19.94,19.93,19.93,104200.0,10.7127,10.7181,10.7127,10.7127,104200.0
2005-04-01 13:30:00,19.93,19.93,19.87,19.9,79000.0,10.7127,10.7127,10.6804,10.6966,79000.0
2005-04-01 14:00:00,19.9,19.92,19.87,19.88,84400.0,10.6966,10.7073,10.6804,10.6858,84400.0
2005-04-01 14:30:00,19.89,19.93,19.88,19.91,89800.0,10.6912,10.7127,10.6858,10.7019,89800.0
2005-04-01 15:00:00,19.91,20.01,19.9,19.99,170800.0,10.7019,10.7557,10.6966,10.7449,170800.0
2005-04-01 15:30:00,19.99,20.05,19.99,20.0,197800.0,10.7449,10.7772,10.7449,10.7503,197800.0
2005-04-04 09:30:00,20.02,20.04,19.86,20.04,137800.0,10.7611,10.7718,10.6751,10.7718,137800.0
2005-04-04 10:00:00,20.04,20.04,19.96,19.99,92400.0,10.7718,10.7718,10.7288,10.7449,92400.0
2005-04-04 10:30:00,19.99,20.05,19.97,20.02,214200.0,10.7449,10.7772,10.7342,10.7611,214200.0
2005-04-04 11:00:00,20.02,20.05,19.95,19.95,97400.0,10.7611,10.7772,10.7234,10.7234,97400.0
2005-04-04 11:30:00,19.95,19.97,19.9,19.91,57600.0,10.7234,10.7342,10.6966,10.7019,57600.0
2005-04-04 12:00:00,19.9,19.9,19.84,19.86,69000.0,10.6966,10.6966,10.6643,10.6751,69000.0
2005-04-04 12:30:00,19.85,19.9,19.82,19.83,66600.0,10.6697,10.6966,10.6536,10.6589,66600.0
2005-04-04 13:00:00,19.83,19.85,19.75,19.77,48600.0,10.6589,10.6697,10.6159,10.6267,48600.0
2005-04-04 13:30:00,19.77,19.86,19.77,19.86,77000.0,10.6267,10.6751,10.6267,10.6751,77000.0
2005-04-04 14:00:00,19.86,19.91,19.86,19.91,81000.0,10.6751,10.7019,10.6751,10.7019,81000.0
2005-04-04 14:30:00,19.9,19.91,19.85,19.88,98200.0,10.6966,10.7019,10.6697,10.6858,98200.0
2005-04-04 15:00:00,19.88,19.94,19.88,19.94,116000.0,10.6858,10.7181,10.6858,10.7181,116000.0
2005-04-04 15:30:00,19.93,20.0,19.93,20.0,175000.0,10.7127,10.7503,10.7127,10.7503,175000.0
2005-04-05 09:30:00,19.99,20.1,19.96,20.08,110200.0,10.7449,10.8041,10.7288,10.7933,110200.0
2005-04-05 10:00:00,20.09,20.1,20.06,20.08,55000.0,10.7987,10.8041,10.7826,10.7933,55000.0
2005-04-05 10:30:00,20.09,20.19,20.09,20.18,113000.0,10.7987,10.8524,10.7987,10.8471,113000.0
2005-04-05 11:00:00,20.19,20.25,20.12,20.13,128600.0,10.8524,10.8847,10.8148,10.8202,128600.0
2005-04-05 11:30:00,20.13,20.13,20.07,20.07,59400.0,10.8202,10.8202,10.7879,10.7879,59400.0
2005-04-05 12:00:00,20.07,20.11,20.07,20.11,46800.0,10.7879,10.8094,10.7879,10.8094,46800.0
2005-04-05 12:30:00,20.11,20.13,20.09,20.1,32600.0,10.8094,10.8202,10.7987,10.8041,32600.0
2005-04-05 13:00:00,20.1,20.11,20.08,20.08,62800.0,10.8041,10.8094,10.7933,10.7933,62800.0
2005-04-05 13:30:00,20.09,20.15,20.06,20.11,39200.0,10.7987,10.8309,10.7826,10.8094,39200.0
2005-04-05 14:00:00,20.13,20.13,20.0,20.11,84600.0,10.8202,10.8202,10.7503,10.8094,84600.0
2005-04-05 14:30:00,20.11,20.14,20.1,20.1,95800.0,10.8094,10.8256,10.8041,10.8041,95800.0
2005-04-05 15:00:00,20.1,20.14,20.09,20.11,104600.0,10.8041,10.8256,10.7987,10.8094,104600.0
2005-04-05 15:30:00,20.11,20.17,20.1,20.17,79600.0,10.8094,10.8417,10.8041,10.8417,79600.0
2005-04-06 09:30:00,20.2,20.25,20.16,20.21,120800.0,10.8578,10.8847,10.8363,10.8632,120800.0
2005-04-06 10:00:00,20.21,20.28,20.21,20.28,78000.0,10.8632,10.9008,10.8632,10.9008,78000.0
2005-04-06 10:30:00,20.28,20.43,20.22,20.38,169600.0,10.9008,10.9814,10.8686,10.9546,169600.0
2005-04-06 11:00:00,20.39,20.43,20.34,20.41,120800.0,10.9599,10.9814,10.9331,10.9707,120800.0
2005-04-06 11:30:00,20.42,20.42,20.33,20.34,83000.0,10.9761,10.9761,10.9277,10.9331,83000.0
2005-04-06 12:00:00,20.33,20.36,20.29,20.29,230800.0,10.9277,10.9438,10.9062,10.9062,230800.0
2005-04-06 12:30:00,20.29,20.31,20.27,20.27,135200.0,10.9062,10.9169,10.8954,10.8954,135200.0
2005-04-06 13:00:00,20.27,20.3,20.27,20.27,85600.0,10.8954,10.9116,10.8954,10.8954,85600.0
2005-04-06 13:30:00,20.27,20.29,20.2,20.23,81600.0,10.8954,10.9062,10.8578,10.8739,81600.0
2005-04-06 14:00:00,20.23,20.32,20.23,20.32,68400.0,10.8739,10.9223,10.8739,10.9223,68400.0
2005-04-06 14:30:00,20.32,20.32,20.27,20.27,56400.0,10.9223,10.9223,10.8954,10.8954,56400.0
2005-04-06 15:00:00,20.27,20.3,20.21,20.22,110400.0,10.8954,10.9116,10.8632,10.8686,110400.0
2005-04-06 15:30:00,20.22,20.23,20.18,20.21,125000.0,10.8686,10.8739,10.8471,10.8632,125000.0
2005-04-07 09:30:00,20.23,20.31,20.15,20.27,119000.0,10.8739,10.9169,10.8309,10.8954,119000.0
2005-04-07 10:00:00,20.27,20.31,20.21,20.22,58400.0,10.8954,10.9169,10.8632,10.8686,58400.0
2005-04-07 10:30:00,20.22,20.35,20.22,20.27,68600.0,10.8686,10.9384,10.8686,10.8954,68600.0
2005-04-07 11:00:00,20.25,20.27,20.22,20.22,36200.0,10.8847,10.8954,10.8686,10.8686,36200.0
2005-04-07 11:30:00,20.21,20.21,20.18,20.18,80000.0,10.8632,10.8632,10.8471,10.8471,80000.0
2005-04-07 12:00:00,20.18,20.24,20.18,20.24,44000.0,10.8471,10.8793,10.8471,10.8793,44000.0
2005-04-07 12:30:00,20.23,20.33,20.21,20.27,67200.0,10.8739,10.9277,10.8632,10.8954,67200.0
2005-04-07 13:00:00,20.27,20.27,20.18,20.25,81200.0,10.8954,10.8954,10.8471,10.8847,81200.0
2005-04-07 13:30:00,20.25,20.25,20.16,20.2,90800.0,10.8847,10.8847,10.8363,10.8578,90800.0
2005-04-07 14:00:00,20.2,20.35,20.2,20.29,178400.0,10.8578,10.9384,10.8578,10.9062,178400.0
2005-04-07 14:30:00,20.29,20.38,20.28,20.33,150800.0,10.9062,10.9546,10.9008,10.9277,150800.0
2005-04-07 15:00:00,20.33,20.35,20.29,20.29,52600.0,10.9277,10.9384,10.9062,10.9062,52600.0
2005-04-07 15:30:00,20.29,20.33,20.25,20.33,119400.0,10.9062,10.9277,10.8847,10.9277,119400.0
2005-04-08 09:30:00,20.29,20.33,20.2,20.25,60600.0,10.9062,10.9277,10.8578,10.8847,60600.0
2005-04-08 10:00:00,20.25,20.25,20.13,20.14,119000.0,10.8847,10.8847,10.8202,10.8256,119000.0
2005-04-08 10:30:00,20.14,20.15,20.11,20.15,64600.0,10.8256,10.8309,10.8094,10.8309,64600.0
2005-04-08 11:00:00,20.15,20.19,20.14,20.15,48200.0,10.8309,10.8524,10.8256,10.8309,48200.0
2005-04-08 11:30:00,20.14,20.14,20.06,20.09,59800.0,10.8256,10.8256,10.7826,10.7987,59800.0
2005-04-08 12:00:00,20.09,20.11,20.06,20.1,42600.0,10.7987,10.8094,10.7826,10.8041,42600.0
2005-04-08 12:30:00,20.1,20.14,20.09,20.11,27000.0,10.8041,10.8256,10.7987,10.8094,27000.0
2005-04-08 13:00:00,20.11,20.17,20.11,20.15,20800.0,10.8094,10.8417,10.8094,10.8309,20800.0
2005-04-08 13:30:00,20.14,20.22,20.14,20.21,46800.0,10.8256,10.8686,10.8256,10.8632,46800.0
2005-04-08 14:00:00,20.21,20.23,20.17,20.18,86200.0,10.8632,10.8739,10.8417,10.8471,86200.0
2005-04-08 14:30:00,20.18,20.21,20.17,20.19,46200.0,10.8471,10.8632,10.8417,10.8524,46200.0
2005-04-08 15:00:00,20.19,20.2,20.13,20.13,75600.0,10.8524,10.8578,10.8202,10.8202,75600.0
2005-04-08 15:30:00,20.13,20.17,20.11,20.11,139200.0,10.8202,10.8417,10.8094,10.8094,139200.0
2005-04-11 09:30:00,20.11,20.15,20.04,20.11,183600.0,10.8094,10.8309,10.7718,10.8094,183600.0
2005-04-11 10:00:00,20.11,20.16,20.1,20.11,110400.0,10.8094,10.8363,10.8041,10.8094,110400.0
2005-04-11 10:30:00,20.11,20.14,20.07,20.1,75400.0,10.8094,10.8256,10.7879,10.8041,75400.0
2005-04-11 11:00:00,20.1,20.15,20.04,20.04,122600.0,10.8041,10.8309,10.7718,10.7718,122600.0
2005-04-11 11:30:00,20.04,20.06,19.97,20.06,231600.0,10.7718,10.7826,10.7342,10.7826,231600.0
2005-04-11 12:00:00,20.06,20.17,20.06,20.16,170800.0,10.7826,10.8417,10.7826,10.8363,170800.0
2005-04-11 12:30:00,20.16,20.18,20.11,20.12,34600.0,10.8363,10.8471,10.8094,10.8148,34600.0
2005-04-11 13:00:00,20.11,20.15,20.09,20.09,51600.0,10.8094,10.8309,10.7987,10.7987,51600.0
2005-04-11 13:30:00,20.09,20.11,20.05,20.06,85400.0,10.7987,10.8094,10.7772,10.7826,85400.0
2005-04-11 14:00:00,20.07,20.1,20.05,20.08,53800.0,10.7879,10.8041,10.7772,10.7933,53800.0
2005-04-11 14:30:00,20.08,20.13,20.08,20.12,97600.0,10.7933,10.8202,10.7933,10.8148,97600.0
2005-04-11 15:00:00,20.13,20.15,20.11,20.11,73600.0,10.8202,10.8309,10.8094,10.8094,73600.0
2005-04-11 15:30:00,20.11,20.13,20.1,20.11,143800.0,10.8094,10.8202,10.8041,10.8094,143800.0
2005-04-12 09:30:00,20.11,20.11,19.98,20.02,155200.0,10.8094,10.8094,10.7396,10.7611,155200.0
2005-04-12 10:00:00,20.02,20.12,20.02,20.12,144600.0,10.7611,10.8148,10.7611,10.8148,144600.0
2005-04-12 10:30:00,20.12,20.13,20.05,20.07,176000.0,10.8148,10.8202,10.7772,10.7879,176000.0
2005-04-12 11:00:00,20.07,20.14,20.07,20.11,104400.0,10.7879,10.8256,10.7879,10.8094,104400.0
2005-04-12 11:30:00,20.11,20.13,20.11,20.13,339800.0,10.8094,10.8202,10.8094,10.8202,339800.0
2005-04-12 12:00:00,20.12,20.14,20.11,20.14,80800.0,10.8148,10.8256,10.8094,10.8256,80800.0
2005-04-12 12:30:00,20.14,20.14,20.12,20.12,78400.0,10.8256,10.8256,10.8148,10.8148,78400.0
2005-04-12 13:00:00,20.11,20.13,20.11,20.11,102000.0,10.8094,10.8202,10.8094,10.8094,102000.0
2005-04-12 13:30:00,20.11,20.15,20.11,20.14,116800.0,10.8094,10.8309,10.8094,10.8256,116800.0
2005-04-12 14:00:00,20.13,20.29,20.1,20.28,276200.0,10.8202,10.9062,10.8041,10.9008,276200.0
2005-04-12 14:30:00,20.28,20.4,20.26,20.38,250400.0,10.9008,10.9653,10.8901,10.9546,250400.0
2005-04-12 15:00:00,20.38,20.43,20.38,20.4,157200.0,10.9546,10.9814,10.9546,10.9653,157200.0
2005-04-12 15:30:00,20.41,20.45,20.39,20.39,268200.0,10.9707,10.9922,10.9599,10.9599,268200.0
2005-04-13 09:30:00,20.34,20.34,20.17,20.28,163600.0,10.9331,10.9331,10.8417,10.9008,163600.0
2005-04-13 10:00:00,20.25,20.29,20.25,20.28,119200.0,10.8847,10.9062,10.8847,10.9008,119200.0
2005-04-13 10:30:00,20.27,20.3,20.25,20.3,162600.0,10.8954,10.9116,10.8847,10.9116,162600.0
2005-04-13 11:00:00,20.3,20.33,20.29,20.3,70400.0,10.9116,10.9277,10.9062,10.9116,70400.0
2005-04-13 11:30:00,20.3,20.32,20.28,20.29,43200.0,10.9116,10.9223,10.9008,10.9062,43200.0
2005-04-13 12:00:00,20.28,20.28,20.25,20.25,168000.0,10.9008,10.9008,10.8847,10.8847,168000.0
2005-04-13 12:30:00,20.25,20.3,20.25,20.3,58400.0,10.8847,10.9116,10.8847,10.9116,58400.0
2005-04-13 13:00:00,20.3,20.3,20.24,20.25,92200.0,10.9116,10.9116,10.8793,10.8847,92200.0
2005-04-13 13:30:00,20.25,20.25,20.17,20.19,64600.0,10.8847,10.8847,10.8417,10.8524,64600.0
2005-04-13 14:00:00,20.2,20.22,20.18,20.19,45800.0,10.8578,10.8686,10.8471,10.8524,45800.0
2005-04-13 14:30:00,20.2,20.25,20.18,20.21,71000.0,10.8578,10.8847,10.8471,10.8632,71000.0
2005-04-13 15:00:00,20.21,20.21,20.12,20.13,82800.0,10.8632,10.8632,10.8148,10.8202,82800.0
2005-04-13 15:30:00,20.13,20.16,20.11,20.14,284200.0,10.8202,10.8363,10.8094,10.8256,284200.0
2005-04-14 09:30:00,20.11,20.18,20.03,20.15,142400.0,10.8094,10.8471,10.7664,10.8309,142400.0
2005-04-14 10:00:00,20.16,20.16,20.09,20.15,143600.0,10.8363,10.8363,10.7987,10.8309,143600.0
2005-04-14 10:30:00,20.14,20.15,20.07,20.1,112000.0,10.8256,10.8309,10.7879,10.8041,112000.0
2005-04-14 11:00:00,20.1,20.14,20.03,20.04,99000.0,10.8041,10.8256,10.7664,10.7718,99000.0
2005-04-14 11:30:00,20.04,20.09,20.03,20.08,111400.0,10.7718,10.7987,10.7664,10.7933,111400.0
2005-04-14 12:00:00,20.08,20.08,20.05,20.05,57000.0,10.7933,10.7933,10.7772,10.7772,57000.0
2005-04-14 12:30:00,20.05,20.08,20.05,20.07,64600.0,10.7772,10.7933,10.7772,10.7879,64600.0
2005-04-14 13:00:00,20.07,20.07,19.99,19.99,125600.0,10.7879,10.7879,10.7449,10.7449,125600.0
2005-04-14 13:30:00,19.99,20.05,19.96,20.04,130800.0,10.7449,10.7772,10.7288,10.7718,130800.0
2005-04-14 14:00:00,20.03,20.06,19.99,20.02,117400.0,10.7664,10.7826,10.7449,10.7611,117400.0
2005-04-14 14:30:00,20.02,20.04,19.96,20.0,148200.0,10.7611,10.7718,10.7288,10.7503,148200.0
2005-04-14 15:00:00,19.99,19.99,19.92,19.93,117000.0,10.7449,10.7449,10.7073,10.7127,117000.0
2005-04-14 15:30:00,19.93,19.93,19.82,19.83,184600.0,10.7127,10.7127,10.6536,10.6589,184600.0
2005-04-15 09:30:00,19.73,19.82,19.66,19.75,205200.0,10.6052,10.6536,10.5676,10.6159,205200.0
2005-04-15 10:00:00,19.74,19.81,19.66,19.78,142800.0,10.6106,10.6482,10.5676,10.6321,142800.0
2005-04-15 10:30:00,19.78,19.86,19.78,19.84,131000.0,10.6321,10.6751,10.6321,10.6643,131000.0
2005-04-15 11:00:00,19.84,19.84,19.67,19.67,98000.0,10.6643,10.6643,10.5729,10.5729,98000.0
2005-04-15 11:30:00,19.67,19.69,19.63,19.67,65000.0,10.5729,10.5837,10.5514,10.5729,65000.0
2005-04-15 12:00:00,19.66,19.67,19.6,19.63,89600.0,10.5676,10.5729,10.5353,10.5514,89600.0
2005-04-15 12:30:00,19.64,19.67,19.53,19.53,116200.0,10.5568,10.5729,10.4977,10.4977,116200.0
2005-04-15 13:00:00,19.53,19.63,19.53,19.61,129000.0,10.4977,10.5514,10.4977,10.5407,129000.0
2005-04-15 13:30:00,19.61,19.65,19.52,19.53,141600.0,10.5407,10.5622,10.4923,10.4977,141600.0
2005-04-15 14:00:00,19.53,19.57,19.47,19.51,171000.0,10.4977,10.5192,10.4654,10.4869,171000.0
2005-04-15 14:30:00,19.52,19.56,19.47,19.56,145400.0,10.4923,10.5138,10.4654,10.5138,145400.0
2005-04-15 15:00:00,19.56,19.56,19.45,19.46,149600.0,10.5138,10.5138,10.4547,10.4601,149600.0
2005-04-15 15:30:00,19.47,19.5,19.32,19.32,222600.0,10.4654,10.4816,10.3848,10.3848,222600.0
2005-04-18 09:30:00,19.32,19.33,19.13,19.23,259600.0,10.3848,10.3902,10.2827,10.3364,259600.0
2005-04-18 10:00:00,19.23,19.45,19.23,19.41,193000.0,10.3364,10.4547,10.3364,10.4332,193000.0
2005-04-18 10:30:00,19.41,19.43,19.33,19.37,153200.0,10.4332,10.4439,10.3902,10.4117,153200.0
2005-04-18 11:00:00,19.38,19.41,19.23,19.24,189600.0,10.4171,10.4332,10.3364,10.3418,189600.0
2005-04-18 11:30:00,19.24,19.27,19.22,19.26,138600.0,10.3418,10.3579,10.3311,10.3526,138600.0
2005-04-18 12:00:00,19.27,19.3,19.26,19.29,106000.0,10.3579,10.3741,10.3526,10.3687,106000.0
2005-04-18 12:30:00,19.29,19.4,19.28,19.39,205800.0,10.3687,10.4278,10.3633,10.4224,205800.0
2005-04-18 13:00:00,19.39,19.44,19.38,19.42,134400.0,10.4224,10.4493,10.4171,10.4386,134400.0
2005-04-18 13:30:00,19.42,19.45,19.4,19.43,68000.0,10.4386,10.4547,10.4278,10.4439,68000.0
2005-04-18 14:00:00,19.43,19.45,19.31,19.32,64200.0,10.4439,10.4547,10.3794,10.3848,64200.0
2005-04-18 14:30:00,19.33,19.37,19.27,19.37,49600.0,10.3902,10.4117,10.3579,10.4117,49600.0
2005-04-18 15:00:00,19.37,19.45,19.37,19.43,87800.0,10.4117,10.4547,10.4117,10.4439,87800.0
2005-04-18 15:30:00,19.43,19.47,19.38,19.43,155000.0,10.4439,10.4654,10.4171,10.4439,155000.0
2005-04-19 09:30:00,19.41,19.56,19.4,19.56,153800.0,10.4332,10.5138,10.4278,10.5138,153800.0
2005-04-19 10:00:00,19.55,19.6,19.51,19.58,88200.0,10.5084,10.5353,10.4869,10.5246,88200.0
2005-04-19 10:30:00,19.58,19.6,19.52,19.56,64200.0,10.5246,10.5353,10.4923,10.5138,64200.0
2005-04-19 11:00:00,19.57,19.65,19.55,19.65,62200.0,10.5192,10.5622,10.5084,10.5622,62200.0
2005-04-19 11:30:00,19.64,19.65,19.61,19.64,45400.0,10.5568,10.5622,10.5407,10.5568,45400.0
2005-04-19 12:00:00,19.65,19.69,19.59,19.6,67000.0,10.5622,10.5837,10.5299,10.5353,67000.0
2005-04-19 12:30:00,19.61,19.68,19.6,19.68,68800.0,10.5407,10.5783,10.5353,10.5783,68800.0
2005-04-19 13:00:00,19.67,19.72,19.66,19.72,78400.0,10.5729,10.5998,10.5676,10.5998,78400.0
2005-04-19 13:30:00,19.72,19.84,19.71,19.83,109200.0,10.5998,10.6643,10.5944,10.6589,109200.0
2005-04-19 14:00:00,19.84,19.9,19.82,19.88,85000.0,10.6643,10.6966,10.6536,10.6858,85000.0
2005-04-19 14:30:00,19.87,19.89,19.82,19.86,140800.0,10.6804,10.6912,10.6536,10.6751,140800.0
2005-04-19 15:00:00,19.87,19.87,19.83,19.86,126800.0,10.6804,10.6804,10.6589,10.6751,126800.0
2005-04-19 15:30:00,19.85,19.91,19.85,19.91,160400.0,10.6697,10.7019,10.6697,10.7019,160400.0
2005-04-20 09:30:00,19.85,19.87,19.78,19.8,170400.0,10.6697,10.6804,10.6321,10.6428,170400.0
2005-04-20 10:00:00,19.8,19.84,19.74,19.78,139800.0,10.6428,10.6643,10.6106,10.6321,139800.0
2005-04-20 10:30:00,19.79,19.81,19.61,19.74,152400.0,10.6374,10.6482,10.5407,10.6106,152400.0
2005-04-20 11:00:00,19.74,19.82,19.66,19.66,130000.0,10.6106,10.6536,10.5676,10.5676,130000.0
2005-04-20 11:30:00,19.66,19.68,19.64,19.67,51000.0,10.5676,10.5783,10.5568,10.5729,51000.0
2005-04-20 12:00:00,19.67,19.68,19.63,19.65,72800.0,10.5729,10.5783,10.5514,10.5622,72800.0
2005-04-20 12:30:00,19.66,19.67,19.54,19.55,120800.0,10.5676,10.5729,10.5031,10.5084,120800.0
2005-04-20 13:00:00,19.55,19.6,19.53,19.53,146400.0,10.5084,10.5353,10.4977,10.4977,146400.0
2005-04-20 13:30:00,19.53,19.58,19.5,19.56,85200.0,10.4977,10.5246,10.4816,10.5138,85200.0
2005-04-20 14:00:00,19.56,19.56,19.49,19.52,109400.0,10.5138,10.5138,10.4762,10.4923,109400.0
2005-04-20 14:30:00,19.52,19.55,19.48,19.52,77400.0,10.4923,10.5084,10.4708,10.4923,77400.0
2005-04-20 15:00:00,19.51,19.53,19.43,19.44,147600.0,10.4869,10.4977,10.4439,10.4493,147600.0
2005-04-20 15:30:00,19.45,19.46,19.33,19.33,496600.0,10.4547,10.4601,10.3902,10.3902,496600.0
2005-04-21 09:30:00,19.43,19.5,19.36,19.43,117200.0,10.4439,10.4816,10.4063,10.4439,117200.0
2005-04-21 10:00:00,19.43,19.45,19.38,19.45,72800.0,10.4439,10.4547,10.4171,10.4547,72800.0
2005-04-21 10:30:00,19.44,19.55,19.44,19.54,61400.0,10.4493,10.5084,10.4493,10.5031,61400.0
2005-04-21 11:00:00,19.54,19.55,19.5,19.54,124800.0,10.5031,10.5084,10.4816,10.5031,124800.0
2005-04-21 11:30:00,19.54,19.65,19.53,19.63,124400.0,10.5031,10.5622,10.4977,10.5514,124400.0
2005-04-21 12:00:00,19.63,19.7,19.62,19.66,246600.0,10.5514,10.5891,10.5461,10.5676,246600.0
2005-04-21 12:30:00,19.65,19.67,19.63,19.63,215000.0,10.5622,10.5729,10.5514,10.5514,215000.0
2005-04-21 13:00:00,19.64,19.66,19.62,19.62,160200.0,10.5568,10.5676,10.5461,10.5461,160200.0
2005-04-21 13:30:00,19.62,19.75,19.61,19.69,64600.0,10.5461,10.6159,10.5407,10.5837,64600.0
2005-04-21 14:00:00,19.68,19.8,19.68,19.79,112800.0,10.5783,10.6428,10.5783,10.6374,112800.0
2005-04-21 14:30:00,19.79,19.84,19.75,19.8,121800.0,10.6374,10.6643,10.6159,10.6428,121800.0
2005-04-21 15:00:00,19.81,19.83,19.75,19.81,114200.0,10.6482,10.6589,10.6159,10.6482,114200.0
2005-04-21 15:30:00,19.81,19.85,19.81,19.84,194600.0,10.6482,10.6697,10.6482,10.6643,194600.0
2005-04-22 09:30:00,19.78,19.93,19.78,19.9,105000.0,10.6321,10.7127,10.6321,10.6966,105000.0
2005-04-22 10:00:00,19.89,19.9,19.83,19.85,96200.0,10.6912,10.6966,10.6589,10.6697,96200.0
2005-04-22 10:30:00,19.85,19.92,19.84,19.91,122200.0,10.6697,10.7073,10.6643,10.7019,122200.0
2005-04-22 11:00:00,19.91,19.92,19.88,19.89,109000.0,10.7019,10.7073,10.6858,10.6912,109000.0
2005-04-22 11:30:00,19.89,19.89,19.83,19.86,53200.0,10.6912,10.6912,10.6589,10.6751,53200.0
2005-04-22 12:00:00,19.86,19.93,19.84,19.93,104000.0,10.6751,10.7127,10.6643,10.7127,104000.0
2005-04-22 12:30:00,19.93,20.0,19.91,19.98,73600.0,10.7127,10.7503,10.7019,10.7396,73600.0
2005-04-22 13:00:00,19.99,19.99,19.93,19.94,37400.0,10.7449,10.7449,10.7127,10.7181,37400.0
2005-04-22 13:30:00,19.94,19.95,19.85,19.9,109600.0,10.7181,10.7234,10.6697,10.6966,109600.0
2005-04-22 14:00:00,19.89,19.92,19.84,19.92,78200.0,10.6912,10.7073,10.6643,10.7073,78200.0
2005-04-22 14:30:00,19.92,19.92,19.8,19.9,152200.0,10.7073,10.7073,10.6428,10.6966,152200.0
2005-04-22 15:00:00,19.9,19.94,19.83,19.83,157200.0,10.6966,10.7181,10.6589,10.6589,157200.0
2005-04-22 15:30:00,19.83,19.93,19.77,19.93,188000.0,10.6589,10.7127,10.6267,10.7127,188000.0
2005-04-25 09:30:00,20.0,20.12,20.0,20.05,202000.0,10.7503,10.8148,10.7503,10.7772,202000.0
2005-04-25 10:00:00,20.05,20.13,20.04,20.09,227600.0,10.7772,10.8202,10.7718,10.7987,227600.0
2005-04-25 10:30:00,20.08,20.11,20.04,20.05,147600.0,10.7933,10.8094,10.7718,10.7772,147600.0
2005-04-25 11:00:00,20.06,20.1,20.03,20.03,84600.0,10.7826,10.8041,10.7664,10.7664,84600.0
2005-04-25 11:30:00,20.03,20.11,20.02,20.11,85200.0,10.7664,10.8094,10.7611,10.8094,85200.0
2005-04-25 12:00:00,20.11,20.11,19.98,20.01,80400.0,10.8094,10.8094,10.7396,10.7557,80400.0
2005-04-25 12:30:00,20.02,20.05,20.0,20.04,68400.0,10.7611,10.7772,10.7503,10.7718,68400.0
2005-04-25 13:00:00,20.03,20.05,20.0,20.04,64200.0,10.7664,10.7772,10.7503,10.7718,64200.0
2005-04-25 13:30:00,20.04,20.08,20.02,20.03,87000.0,10.7718,10.7933,10.7611,10.7664,87000.0
2005-04-25 14:00:00,20.02,20.05,20.0,20.02,135000.0,10.7611,10.7772,10.7503,10.7611,135000.0
2005-04-25 14:30:00,20.02,20.05,19.95,19.95,89000.0,10.7611,10.7772,10.7234,10.7234,89000.0
2005-04-25 15:00:00,19.95,20.0,19.92,20.0,65600.0,10.7234,10.7503,10.7073,10.7503,65600.0
2005-04-25 15:30:00,20.0,20.05,19.98,20.0,220400.0,10.7503,10.7772,10.7396,10.7503,220400.0
2005-04-26 09:30:00,19.91,19.93,19.8,19.89,97000.0,10.7019,10.7127,10.6428,10.6912,97000.0
2005-04-26 10:00:00,19.89,19.97,19.84,19.93,239800.0,10.6912,10.7342,10.6643,10.7127,239800.0
2005-04-26 10:30:00,19.94,20.06,19.94,20.03,227000.0,10.7181,10.7826,10.7181,10.7664,227000.0
2005-04-26 11:00:00,20.04,20.06,20.0,20.03,99200.0,10.7718,10.7826,10.7503,10.7664,99200.0
2005-04-26 11:30:00,20.04,20.05,19.97,19.97,94600.0,10.7718,10.7772,10.7342,10.7342,94600.0
2005-04-26 12:00:00,19.97,20.05,19.97,20.04,115800.0,10.7342,10.7772,10.7342,10.7718,115800.0
2005-04-26 12:30:00,20.04,20.07,20.02,20.02,80000.0,10.7718,10.7879,10.7611,10.7611,80000.0
2005-04-26 13:00:00,20.01,20.06,19.99,19.99,150200.0,10.7557,10.7826,10.7449,10.7449,150200.0
2005-04-26 13:30:00,19.99,20.11,19.99,20.11,79600.0,10.7449,10.8094,10.7449,10.8094,79600.0
2005-04-26 14:00:00,20.1,20.1,19.98,19.99,96400.0,10.8041,10.8041,10.7396,10.7449,96400.0
2005-04-26 14:30:00,20.0,20.05,19.96,19.98,142000.0,10.7503,10.7772,10.7288,10.7396,142000.0
2005-04-26 15:00:00,19.98,20.05,19.98,20.05,131600.0,10.7396,10.7772,10.7396,10.7772,131600.0
2005-04-26 15:30:00,20.05,20.05,19.95,19.95,156400.0,10.7772,10.7772,10.7234,10.7234,156400.0
2005-04-27 09:30:00,20.0,20.0,19.83,19.9,143800.0,10.7503,10.7503,10.6589,10.6966,143800.0
2005-04-27 10:00:00,19.9,19.98,19.86,19.97,193200.0,10.6966,10.7396,10.6751,10.7342,193200.0
2005-04-27 10:30:00,19.97,20.03,19.94,20.0,175800.0,10.7342,10.7664,10.7181,10.7503,175800.0
2005-04-27 11:00:00,20.0,20.07,19.97,20.06,152600.0,10.7503,10.7879,10.7342,10.7826,152600.0
2005-04-27 11:30:00,20.06,20.06,19.99,20.04,94200.0,10.7826,10.7826,10.7449,10.7718,94200.0
2005-04-27 12:00:00,20.04,20.12,20.04,20.04,88200.0,10.7718,10.8148,10.7718,10.7718,88200.0
2005-04-27 12:30:00,20.04,20.06,20.02,20.04,47200.0,10.7718,10.7826,10.7611,10.7718,47200.0
2005-04-27 13:00:00,20.04,20.12,20.03,20.08,87200.0,10.7718,10.8148,10.7664,10.7933,87200.0
2005-04-27 13:30:00,20.08,20.11,20.05,20.1,49800.0,10.7933,10.8094,10.7772,10.8041,49800.0
2005-04-27 14:00:00,20.1,20.14,20.06,20.13,71000.0,10.8041,10.8256,10.7826,10.8202,71000.0
2005-04-27 14:30:00,20.13,20.15,20.09,20.13,89200.0,10.8202,10.8309,10.7987,10.8202,89200.0
2005-04-27 15:00:00,20.13,20.16,20.06,20.06,94000.0,10.8202,10.8363,10.7826,10.7826,94000.0
2005-04-27 15:30:00,20.05,20.06,19.98,19.98,113600.0,10.7772,10.7826,10.7396,10.7396,113600.0
2005-04-28 09:30:00,19.97,19.97,19.73,19.73,122800.0,10.7342,10.7342,10.6052,10.6052,122800.0
2005-04-28 10:00:00,19.72,19.86,19.67,19.86,203800.0,10.5998,10.6751,10.5729,10.6751,203800.0
2005-04-28 10:30:00,19.85,19.93,19.78,19.78,92600.0,10.6697,10.7127,10.6321,10.6321,92600.0
2005-04-28 11:00:00,19.78,19.86,19.76,19.82,78400.0,10.6321,10.6751,10.6213,10.6536,78400.0
2005-04-28 11:30:00,19.8,19.81,19.74,19.79,53600.0,10.6428,10.6482,10.6106,10.6374,53600.0
2005-04-28 12:00:00,19.79,19.79,19.72,19.78,34000.0,10.6374,10.6374,10.5998,10.6321,34000.0
2005-04-28 12:30:00,19.79,19.85,19.79,19.84,55800.0,10.6374,10.6697,10.6374,10.6643,55800.0
2005-04-28 13:00:00,19.84,19.88,19.83,19.86,86400.0,10.6643,10.6858,10.6589,10.6751,86400.0
2005-04-28 13:30:00,19.86,19.9,19.83,19.88,73400.0,10.6751,10.6966,10.6589,10.6858,73400.0
2005-04-28 14:00:00,19.89,19.9,19.72,19.73,93200.0,10.6912,10.6966,10.5998,10.6052,93200.0
2005-04-28 14:30:00,19.73,19.73,19.64,19.67,209000.0,10.6052,10.6052,10.5568,10.5729,209000.0
2005-04-28 15:00:00,19.65,19.69,19.62,19.63,79000.0,10.5622,10.5837,10.5461,10.5514,79000.0
2005-04-28 15:30:00,19.63,19.64,19.55,19.57,127400.0,10.5514,10.5568,10.5084,10.5192,127400.0
2005-04-29 09:30:00,19.63,19.71,19.58,19.63,94800.0,10.5514,10.5944,10.5246,10.5514,94800.0
2005-04-29 10:00:00,19.64,19.65,19.54,19.59,75800.0,10.5568,10.5622,10.5031,10.5299,75800.0
2005-04-29 10:30:00,19.59,19.66,19.55,19.66,82200.0,10.5299,10.5676,10.5084,10.5676,82200.0
2005-04-29 11:00:00,19.67,19.75,19.65,19.68,97800.0,10.5729,10.6159,10.5622,10.5783,97800.0
2005-04-29 11:30:00,19.68,19.68,19.63,19.65,52200.0,10.5783,10.5783,10.5514,10.5622,52200.0
2005-04-29 12:00:00,19.65,19.68,19.63,19.66,46000.0,10.5622,10.5783,10.5514,10.5676,46000.0
2005-04-29 12:30:00,19.66,19.71,19.65,19.68,78600.0,10.5676,10.5944,10.5622,10.5783,78600.0
2005-04-29 13:00:00,19.67,19.74,19.65,19.67,55200.0,10.5729,10.6106,10.5622,10.5729,55200.0
2005-04-29 13:30:00,19.67,19.7,19.64,19.7,39600.0,10.5729,10.5891,10.5568,10.5891,39600.0
2005-04-29 14:00:00,19.7,19.81,19.7,19.77,71800.0,10.5891,10.6482,10.5891,10.6267,71800.0
2005-04-29 14:30:00,19.78,19.96,19.78,19.93,158000.0,10.6321,10.7288,10.6321,10.7127,158000.0
2005-04-29 15:00:00,19.93,20.1,19.9,20.1,362400.0,10.7127,10.8041,10.6966,10.8041,362400.0
2005-04-29 15:30:00,20.1,20.22,20.09,20.15,635800.0,10.8041,10.8686,10.7987,10.8309,635800.0
2005-05-02 09:30:00,20.24,20.32,20.23,20.3,154200.0,10.8793,10.9223,10.8739,10.9116,154200.0
2005-05-02 10:00:00,20.31,20.35,20.18,20.22,117200.0,10.9169,10.9384,10.8471,10.8686,117200.0
2005-05-02 10:30:00,20.21,20.22,20.16,20.18,76200.0,10.8632,10.8686,10.8363,10.8471,76200.0
2005-05-02 11:00:00,20.18,20.2,20.12,20.14,71800.0,10.8471,10.8578,10.8148,10.8256,71800.0
2005-05-02 11:30:00,20.14,20.18,20.14,20.17,58400.0,10.8256,10.8471,10.8256,10.8417,58400.0
2005-05-02 12:00:00,20.16,20.2,20.15,20.2,67800.0,10.8363,10.8578,10.8309,10.8578,67800.0
2005-05-02 12:30:00,20.19,20.2,20.16,20.17,59600.0,10.8524,10.8578,10.8363,10.8417,59600.0
2005-05-02 13:00:00,20.17,20.17,20.11,20.11,97400.0,10.8417,10.8417,10.8094,10.8094,97400.0
2005-05-02 13:30:00,20.11,20.16,20.09,20.15,54400.0,10.8094,10.8363,10.7987,10.8309,54400.0
2005-05-02 14:00:00,20.14,20.14,20.03,20.11,72600.0,10.8256,10.8256,10.7664,10.8094,72600.0
2005-05-02 14:30:00,20.11,20.18,20.1,20.16,73600.0,10.8094,10.8471,10.8041,10.8363,73600.0
2005-05-02 15:00:00,20.16,20.18,20.14,20.17,75000.0,10.8363,10.8471,10.8256,10.8417,75000.0
2005-05-02 15:30:00,20.16,20.21,20.16,20.2,216000.0,10.8363,10.8632,10.8363,10.8578,216000.0
2005-05-03 09:30:00,20.25,20.26,20.15,20.25,114800.0,10.8847,10.8901,10.8309,10.8847,114800.0
2005-05-03 10:00:00,20.25,20.25,20.16,20.18,120800.0,10.8847,10.8847,10.8363,10.8471,120800.0
2005-05-03 10:30:00,20.18,20.21,20.16,20.18,112000.0,10.8471,10.8632,10.8363,10.8471,112000.0
2005-05-03 11:00:00,20.17,20.18,20.16,20.18,50200.0,10.8417,10.8471,10.8363,10.8471,50200.0
2005-05-03 11:30:00,20.18,20.18,20.15,20.15,80600.0,10.8471,10.8471,10.8309,10.8309,80600.0
2005-05-03 12:00:00,20.15,20.15,20.14,20.15,43000.0,10.8309,10.8309,10.8256,10.8309,43000.0
2005-05-03 12:30:00,20.15,20.19,20.15,20.18,93200.0,10.8309,10.8524,10.8309,10.8471,93200.0
2005-05-03 13:00:00,20.18,20.21,20.18,20.21,76800.0,10.8471,10.8632,10.8471,10.8632,76800.0
2005-05-03 13:30:00,20.21,20.25,20.19,20.25,110600.0,10.8632,10.8847,10.8524,10.8847,110600.0
2005-05-03 14:00:00,20.25,20.27,20.13,20.22,156200.0,10.8847,10.8954,10.8202,10.8686,156200.0
2005-05-03 14:30:00,20.22,20.38,20.2,20.3,178200.0,10.8686,10.9546,10.8578,10.9116,178200.0
2005-05-03 15:00:00,20.3,20.3,20.11,20.25,121000.0,10.9116,10.9116,10.8094,10.8847,121000.0
2005-05-03 15:30:00,20.25,20.25,20.15,20.22,254800.0,10.8847,10.8847,10.8309,10.8686,254800.0
2005-05-04 09:30:00,20.13,20.16,19.95,19.96,241000.0,10.8202,10.8363,10.7234,10.7288,241000.0
2005-05-04 10:00:00,19.95,20.0,19.88,19.91,195400.0,10.7234,10.7503,10.6858,10.7019,195400.0
2005-05-04 10:30:00,19.91,20.04,19.91,20.0,187800.0,10.7019,10.7718,10.7019,10.7503,187800.0
2005-05-04 11:00:00,20.0,20.06,19.98,19.99,229800.0,10.7503,10.7826,10.7396,10.7449,229800.0
2005-05-04 11:30:00,19.99,20.01,19.96,19.99,221000.0,10.7449,10.7557,10.7288,10.7449,221000.0
2005-05-04 12:00:00,19.98,19.98,19.92,19.92,140000.0,10.7396,10.7396,10.7073,10.7073,140000.0
2005-05-04 12:30:00,19.93,19.99,19.91,19.95,246800.0,10.7127,10.7449,10.7019,10.7234,246800.0
2005-05-04 13:00:00,19.95,19.99,19.92,19.96,197200.0,10.7234,10.7449,10.7073,10.7288,197200.0
2005-05-04 13:30:00,19.96,19.96,19.8,19.89,295800.0,10.7288,10.7288,10.6428,10.6912,295800.0
2005-05-04 14:00:00,19.86,19.93,19.82,19.85,414200.0,10.6751,10.7127,10.6536,10.6697,414200.0
2005-05-04 14:30:00,19.85,19.89,19.63,19.75,479600.0,10.6697,10.6912,10.5514,10.6159,479600.0
2005-05-04 15:00:00,19.74,19.75,19.47,19.61,548400.0,10.6106,10.6159,10.4654,10.5407,548400.0
2005-05-04 15:30:00,19.61,19.78,19.61,19.74,548200.0,10.5407,10.6321,10.5407,10.6106,548200.0
2005-05-05 09:30:00,19.92,19.93,19.75,19.75,369200.0,10.7073,10.7127,10.6159,10.6159,369200.0
2005-05-05 10:00:00,19.76,19.76,19.68,19.74,212800.0,10.6213,10.6213,10.5783,10.6106,212800.0
2005-05-05 10:30:00,19.74,19.8,19.72,19.8,237600.0,10.6106,10.6428,10.5998,10.6428,237600.0
2005-05-05 11:00:00,19.8,19.83,19.73,19.75,184600.0,10.6428,10.6589,10.6052,10.6159,184600.0
2005-05-05 11:30:00,19.76,19.79,19.75,19.76,266600.0,10.6213,10.6374,10.6159,10.6213,266600.0
2005-05-05 12:00:00,19.75,19.77,19.71,19.71,94800.0,10.6159,10.6267,10.5944,10.5944,94800.0
2005-05-05 12:30:00,19.71,19.75,19.57,19.58,128000.0,10.5944,10.6159,10.5192,10.5246,128000.0
2005-05-05 13:00:00,19.57,19.64,19.46,19.64,192200.0,10.5192,10.5568,10.4601,10.5568,192200.0
2005-05-05 13:30:00,19.64,19.64,19.55,19.58,138600.0,10.5568,10.5568,10.5084,10.5246,138600.0
2005-05-05 14:00:00,19.58,19.68,19.58,19.63,135000.0,10.5246,10.5783,10.5246,10.5514,135000.0
2005-05-05 14:30:00,19.64,19.65,19.54,19.57,128400.0,10.5568,10.5622,10.5031,10.5192,128400.0
2005-05-05 15:00:00,19.57,19.59,19.52,19.53,254200.0,10.5192,10.5299,10.4923,10.4977,254200.0
2005-05-05 15:30:00,19.53,19.59,19.45,19.5,476600.0,10.4977,10.5299,10.4547,10.4816,476600.0
2005-05-06 09:30:00,19.6,19.65,19.53,19.62,259400.0,10.5353,10.5622,10.4977,10.5461,259400.0
2005-05-06 10:00:00,19.62,19.72,19.6,19.66,252000.0,10.5461,10.5998,10.5353,10.5676,252000.0
2005-05-06 10:30:00,19.66,19.68,19.59,19.65,113800.0,10.5676,10.5783,10.5299,10.5622,113800.0
2005-05-06 11:00:00,19.66,19.72,19.64,19.69,105400.0,10.5676,10.5998,10.5568,10.5837,105400.0
2005-05-06 11:30:00,19.68,19.71,19.57,19.59,124800.0,10.5783,10.5944,10.5192,10.5299,124800.0
2005-05-06 12:00:00,19.6,19.61,19.57,19.61,72200.0,10.5353,10.5407,10.5192,10.5407,72200.0
2005-05-06 12:30:00,19.61,19.65,19.56,19.61,96200.0,10.5407,10.5622,10.5138,10.5407,96200.0
2005-05-06 13:00:00,19.61,19.7,19.61,19.7,70800.0,10.5407,10.5891,10.5407,10.5891,70800.0
2005-05-06 13:30:00,19.7,19.71,19.64,19.64,70600.0,10.5891,10.5944,10.5568,10.5568,70600.0
2005-05-06 14:00:00,19.65,19.69,19.65,19.67,92800.0,10.5622,10.5837,10.5622,10.5729,92800.0
2005-05-06 14:30:00,19.67,19.68,19.65,19.68,90400.0,10.5729,10.5783,10.5622,10.5783,90400.0
2005-05-06 15:00:00,19.67,19.69,19.64,19.67,112200.0,10.5729,10.5837,10.5568,10.5729,112200.0
2005-05-06 15:30:00,19.67,19.68,19.56,19.56,254000.0,10.5729,10.5783,10.5138,10.5138,254000.0
2005-05-09 09:30:00,19.55,19.59,19.29,19.47,233800.0,10.5084,10.5299,10.3687,10.4654,233800.0
2005-05-09 10:00:00,19.47,19.57,19.47,19.53,148800.0,10.4654,10.5192,10.4654,10.4977,148800.0
2005-05-09 10:30:00,19.52,19.53,19.44,19.44,118000.0,10.4923,10.4977,10.4493,10.4493,118000.0
2005-05-09 11:00:00,19.43,19.52,19.43,19.52,103800.0,10.4439,10.4923,10.4439,10.4923,103800.0
2005-05-09 11:30:00,19.52,19.58,19.52,19.58,112800.0,10.4923,10.5246,10.4923,10.5246,112800.0
2005-05-09 12:00:00,19.58,19.61,19.56,19.58,108800.0,10.5246,10.5407,10.5138,10.5246,108800.0
2005-05-09 12:30:00,19.58,19.61,19.55,19.55,176800.0,10.5246,10.5407,10.5084,10.5084,176800.0
2005-05-09 13:00:00,19.56,19.56,19.5,19.55,157600.0,10.5138,10.5138,10.4816,10.5084,157600.0
2005-05-09 13:30:00,19.55,19.58,19.55,19.57,156200.0,10.5084,10.5246,10.5084,10.5192,156200.0
2005-05-09 14:00:00,19.57,19.58,19.48,19.5,173600.0,10.5192,10.5246,10.4708,10.4816,173600.0
2005-05-09 14:30:00,19.5,19.53,19.48,19.5,137000.0,10.4816,10.4977,10.4708,10.4816,137000.0
2005-05-09 15:00:00,19.5,19.52,19.46,19.5,131800.0,10.4816,10.4923,10.4601,10.4816,131800.0
2005-05-09 15:30:00,19.5,19.61,19.49,19.61,240400.0,10.4816,10.5407,10.4762,10.5407,240400.0
2005-05-10 09:30:00,19.49,19.54,19.43,19.43,302400.0,10.4762,10.5031,10.4439,10.4439,302400.0
2005-05-10 10:00:00,19.43,19.5,19.41,19.5,278200.0,10.4439,10.4816,10.4332,10.4816,278200.0
2005-05-10 10:30:00,19.5,19.53,19.46,19.48,117200.0,10.4816,10.4977,10.4601,10.4708,117200.0
2005-05-10 11:00:00,19.48,19.5,19.46,19.47,121000.0,10.4708,10.4816,10.4601,10.4654,121000.0
2005-05-10 11:30:00,19.48,19.52,19.46,19.47,80000.0,10.4708,10.4923,10.4601,10.4654,80000.0
2005-05-10 12:00:00,19.47,19.52,19.47,19.5,168600.0,10.4654,10.4923,10.4654,10.4816,168600.0
2005-05-10 12:30:00,19.5,19.53,19.5,19.5,157600.0,10.4816,10.4977,10.4816,10.4816,157600.0
2005-05-10 13:00:00,19.5,19.52,19.48,19.52,86200.0,10.4816,10.4923,10.4708,10.4923,86200.0
2005-05-10 13:30:00,19.52,19.57,19.47,19.52,174200.0,10.4923,10.5192,10.4654,10.4923,174200.0
2005-05-10 14:00:00,19.53,19.54,19.48,19.5,63800.0,10.4977,10.5031,10.4708,10.4816,63800.0
2005-05-10 14:30:00,19.49,19.5,19.43,19.43,133000.0,10.4762,10.4816,10.4439,10.4439,133000.0
2005-05-10 15:00:00,19.43,19.45,19.4,19.43,94800.0,10.4439,10.4547,10.4278,10.4439,94800.0
2005-05-10 15:30:00,19.43,19.46,19.38,19.45,197200.0,10.4439,10.4601,10.4171,10.4547,197200.0
2005-05-11 09:30:00,19.43,19.43,19.35,19.43,238600.0,10.4439,10.4439,10.4009,10.4439,238600.0
2005-05-11 10:00:00,19.43,19.43,19.35,19.38,173200.0,10.4439,10.4439,10.4009,10.4171,173200.0
2005-05-11 10:30:00,19.39,19.46,19.33,19.35,148600.0,10.4224,10.4601,10.3902,10.4009,148600.0
2005-05-11 11:00:00,19.36,19.41,19.35,19.39,89400.0,10.4063,10.4332,10.4009,10.4224,89400.0
2005-05-11 11:30:00,19.4,19.45,19.4,19.41,82000.0,10.4278,10.4547,10.4278,10.4332,82000.0
2005-05-11 12:00:00,19.41,19.45,19.34,19.44,192200.0,10.4332,10.4547,10.3956,10.4493,192200.0
2005-05-11 12:30:00,19.45,19.49,19.44,19.46,74600.0,10.4547,10.4762,10.4493,10.4601,74600.0
2005-05-11 13:00:00,19.46,19.54,19.46,19.5,76800.0,10.4601,10.5031,10.4601,10.4816,76800.0
2005-05-11 13:30:00,19.51,19.51,19.42,19.45,50800.0,10.4869,10.4869,10.4386,10.4547,50800.0
2005-05-11 14:00:00,19.44,19.6,19.43,19.51,108600.0,10.4493,10.5353,10.4439,10.4869,108600.0
2005-05-11 14:30:00,19.52,19.56,19.51,19.53,88200.0,10.4923,10.5138,10.4869,10.4977,88200.0
2005-05-11 15:00:00,19.53,19.57,19.52,19.56,110600.0,10.4977,10.5192,10.4923,10.5138,110600.0
2005-05-11 15:30:00,19.56,19.56,19.49,19.53,284600.0,10.5138,10.5138,10.4762,10.4977,284600.0
2005-05-12 09:30:00,19.91,19.91,19.36,19.41,435400.0,10.7019,10.7019,10.4063,10.4332,435400.0
2005-05-12 10:00:00,19.41,19.47,19.39,19.42,238400.0,10.4332,10.4654,10.4224,10.4386,238400.0
2005-05-12 10:30:00,19.42,19.45,19.34,19.35,100000.0,10.4386,10.4547,10.3956,10.4009,100000.0
2005-05-12 11:00:00,19.35,19.42,19.34,19.41,83000.0,10.4009,10.4386,10.3956,10.4332,83000.0
2005-05-12 11:30:00,19.41,19.41,19.34,19.38,124800.0,10.4332,10.4332,10.3956,10.4171,124800.0
2005-05-12 12:00:00,19.38,19.4,19.33,19.37,124400.0,10.4171,10.4278,10.3902,10.4117,124400.0
2005-05-12 12:30:00,19.37,19.37,19.28,19.29,114600.0,10.4117,10.4117,10.3633,10.3687,114600.0
2005-05-12 13:00:00,19.3,19.32,19.28,19.29,51000.0,10.3741,10.3848,10.3633,10.3687,51000.0
2005-05-12 13:30:00,19.29,19.29,19.22,19.25,109800.0,10.3687,10.3687,10.3311,10.3472,109800.0
2005-05-12 14:00:00,19.25,19.25,19.11,19.15,177200.0,10.3472,10.3472,10.2719,10.2934,177200.0
2005-05-12 14:30:00,19.15,19.18,19.1,19.15,179000.0,10.2934,10.3096,10.2666,10.2934,179000.0
2005-05-12 15:00:00,19.15,19.17,19.07,19.11,981200.0,10.2934,10.3042,10.2504,10.2719,981200.0
2005-05-12 15:30:00,19.1,19.2,19.08,19.18,1402200.0,10.2666,10.3203,10.2558,10.3096,1402200.0
2005-05-13 09:30:00,19.29,19.33,19.03,19.06,262400.0,10.3687,10.3902,10.2289,10.2451,262400.0
2005-05-13 10:00:00,19.06,19.13,19.04,19.1,388400.0,10.2451,10.2827,10.2343,10.2666,388400.0
2005-05-13 10:30:00,19.09,19.16,19.06,19.15,233400.0,10.2612,10.2988,10.2451,10.2934,233400.0
2005-05-13 11:00:00,19.15,19.15,19.11,19.13,135200.0,10.2934,10.2934,10.2719,10.2827,135200.0
2005-05-13 11:30:00,19.12,19.13,19.06,19.08,168000.0,10.2773,10.2827,10.2451,10.2558,168000.0
2005-05-13 12:00:00,19.08,19.09,19.05,19.05,319000.0,10.2558,10.2612,10.2397,10.2397,319000.0
2005-05-13 12:30:00,19.05,19.08,19.04,19.04,364600.0,10.2397,10.2558,10.2343,10.2343,364600.0
2005-05-13 13:00:00,19.04,19.1,19.03,19.03,357000.0,10.2343,10.2666,10.2289,10.2289,357000.0
2005-05-13 13:30:00,19.03,19.03,18.86,18.86,399000.0,10.2289,10.2289,10.1375,10.1375,399000.0
2005-05-13 14:00:00,18.86,18.9,18.76,18.78,111200.0,10.1375,10.159,10.0838,10.0945,111200.0
2005-05-13 14:30:00,18.77,18.77,18.54,18.58,296800.0,10.0892,10.0892,9.9655,9.987,296800.0
2005-05-13 15:00:00,18.59,18.89,18.58,18.86,250400.0,9.9924,10.1537,9.987,10.1375,250400.0
2005-05-13 15:30:00,18.86,18.93,18.81,18.92,343200.0,10.1375,10.1752,10.1107,10.1698,343200.0
2005-05-16 09:30:00,18.89,18.9,18.68,18.68,218400.0,10.1537,10.159,10.0408,10.0408,218400.0
2005-05-16 10:00:00,18.68,18.8,18.68,18.74,234000.0,10.0408,10.1053,10.0408,10.073,234000.0
2005-05-16 10:30:00,18.73,18.88,18.73,18.87,220400.0,10.0677,10.1483,10.0677,10.1429,220400.0
2005-05-16 11:00:00,18.86,18.9,18.84,18.88,231200.0,10.1375,10.159,10.1268,10.1483,231200.0
2005-05-16 11:30:00,18.88,18.91,18.87,18.87,159200.0,10.1483,10.1644,10.1429,10.1429,159200.0
2005-05-16 12:00:00,18.87,18.91,18.87,18.88,95400.0,10.1429,10.1644,10.1429,10.1483,95400.0
2005-05-16 12:30:00,18.88,18.91,18.84,18.88,94000.0,10.1483,10.1644,10.1268,10.1483,94000.0
2005-05-16 13:00:00,18.88,18.92,18.83,18.91,128600.0,10.1483,10.1698,10.1214,10.1644,128600.0
2005-05-16 13:30:00,18.91,19.02,18.89,19.02,192000.0,10.1644,10.2235,10.1537,10.2235,192000.0
2005-05-16 14:00:00,19.02,19.03,18.99,19.01,156800.0,10.2235,10.2289,10.2074,10.2182,156800.0
2005-05-16 14:30:00,19.02,19.02,18.95,18.98,129200.0,10.2235,10.2235,10.1859,10.202,129200.0
2005-05-16 15:00:00,18.98,19.05,18.97,19.03,165200.0,10.202,10.2397,10.1967,10.2289,165200.0
2005-05-16 15:30:00,19.03,19.08,19.0,19.05,230600.0,10.2289,10.2558,10.2128,10.2397,230600.0
2005-05-17 09:30:00,19.08,19.25,19.05,19.14,524800.0,10.2558,10.3472,10.2397,10.2881,524800.0
2005-05-17 10:00:00,19.15,19.18,19.13,19.17,325600.0,10.2934,10.3096,10.2827,10.3042,325600.0
2005-05-17 10:30:00,19.17,19.25,19.15,19.25,237000.0,10.3042,10.3472,10.2934,10.3472,237000.0
2005-05-17 11:00:00,19.25,19.4,19.25,19.36,457600.0,10.3472,10.4278,10.3472,10.4063,457600.0
2005-05-17 11:30:00,19.36,19.43,19.35,19.43,196000.0,10.4063,10.4439,10.4009,10.4439,196000.0
2005-05-17 12:00:00,19.43,19.45,19.41,19.41,122000.0,10.4439,10.4547,10.4332,10.4332,122000.0
2005-05-17 12:30:00,19.42,19.42,19.39,19.39,104800.0,10.4386,10.4386,10.4224,10.4224,104800.0
2005-05-17 13:00:00,19.39,19.46,19.38,19.45,171200.0,10.4224,10.4601,10.4171,10.4547,171200.0
2005-05-17 13:30:00,19.44,19.45,19.35,19.37,269800.0,10.4493,10.4547,10.4009,10.4117,269800.0
2005-05-17 14:00:00,19.38,19.43,19.36,19.36,162800.0,10.4171,10.4439,10.4063,10.4063,162800.0
2005-05-17 14:30:00,19.36,19.43,19.36,19.43,663400.0,10.4063,10.4439,10.4063,10.4439,663400.0
2005-05-17 15:00:00,19.43,19.43,19.38,19.39,228800.0,10.4439,10.4439,10.4171,10.4224,228800.0
2005-05-17 15:30:00,19.39,19.43,19.38,19.39,517000.0,10.4224,10.4439,10.4171,10.4224,517000.0
2005-05-18 09:30:00,19.38,19.39,19.3,19.33,199600.0,10.4171,10.4224,10.3741,10.3902,199600.0
2005-05-18 10:00:00,19.33,19.4,19.32,19.4,231200.0,10.3902,10.4278,10.3848,10.4278,231200.0
2005-05-18 10:30:00,19.4,19.43,19.38,19.43,180400.0,10.4278,10.4439,10.4171,10.4439,180400.0
2005-05-18 11:00:00,19.43,19.45,19.39,19.41,95600.0,10.4439,10.4547,10.4224,10.4332,95600.0
2005-05-18 11:30:00,19.41,19.42,19.38,19.39,145000.0,10.4332,10.4386,10.4171,10.4224,145000.0
2005-05-18 12:00:00,19.39,19.43,19.38,19.39,127000.0,10.4224,10.4439,10.4171,10.4224,127000.0
2005-05-18 12:30:00,19.39,19.41,19.36,19.41,79600.0,10.4224,10.4332,10.4063,10.4332,79600.0
2005-05-18 13:00:00,19.4,19.41,19.37,19.4,78600.0,10.4278,10.4332,10.4117,10.4278,78600.0
2005-05-18 13:30:00,19.39,19.4,19.32,19.33,99400.0,10.4224,10.4278,10.3848,10.3902,99400.0
2005-05-18 14:00:00,19.34,19.42,19.34,19.41,108200.0,10.3956,10.4386,10.3956,10.4332,108200.0
2005-05-18 14:30:00,19.4,19.43,19.36,19.41,113200.0,10.4278,10.4439,10.4063,10.4332,113200.0
2005-05-18 15:00:00,19.42,19.42,19.35,19.35,210600.0,10.4386,10.4386,10.4009,10.4009,210600.0
2005-05-18 15:30:00,19.34,19.41,19.33,19.36,692000.0,10.3956,10.4332,10.3902,10.4063,692000.0
2005-05-19 09:30:00,19.38,19.48,19.38,19.42,217400.0,10.4171,10.4708,10.4171,10.4386,217400.0
2005-05-19 10:00:00,19.42,19.43,19.4,19.42,803600.0,10.4386,10.4439,10.4278,10.4386,803600.0
2005-05-19 10:30:00,19.42,19.42,19.39,19.42,217800.0,10.4386,10.4386,10.4224,10.4386,217800.0
2005-05-19 11:00:00,19.42,19.43,19.39,19.41,186200.0,10.4386,10.4439,10.4224,10.4332,186200.0
2005-05-19 11:30:00,19.41,19.41,19.35,19.38,332000.0,10.4332,10.4332,10.4009,10.4171,332000.0
2005-05-19 12:00:00,19.38,19.42,19.35,19.41,162600.0,10.4171,10.4386,10.4009,10.4332,162600.0
2005-05-19 12:30:00,19.42,19.43,19.39,19.41,85200.0,10.4386,10.4439,10.4224,10.4332,85200.0
2005-05-19 13:00:00,19.41,19.42,19.4,19.41,111400.0,10.4332,10.4386,10.4278,10.4332,111400.0
2005-05-19 13:30:00,19.41,19.41,19.36,19.38,140000.0,10.4332,10.4332,10.4063,10.4171,140000.0
2005-05-19 14:00:00,19.38,19.43,19.36,19.42,88800.0,10.4171,10.4439,10.4063,10.4386,88800.0
2005-05-19 14:30:00,19.42,19.42,19.32,19.4,201200.0,10.4386,10.4386,10.3848,10.4278,201200.0
2005-05-19 15:00:00,19.4,19.43,19.39,19.42,195000.0,10.4278,10.4439,10.4224,10.4386,195000.0
2005-05-19 15:30:00,19.42,19.48,19.4,19.41,596600.0,10.4386,10.4708,10.4278,10.4332,596600.0
2005-05-20 09:30:00,19.43,19.43,19.3,19.38,324600.0,10.4439,10.4439,10.3741,10.4171,324600.0
2005-05-20 10:00:00,19.38,19.41,19.3,19.33,406000.0,10.4171,10.4332,10.3741,10.3902,406000.0
2005-05-20 10:30:00,19.34,19.36,19.32,19.34,97000.0,10.3956,10.4063,10.3848,10.3956,97000.0
2005-05-20 11:00:00,19.34,19.35,19.29,19.29,80400.0,10.3956,10.4009,10.3687,10.3687,80400.0
2005-05-20 11:30:00,19.28,19.32,19.28,19.32,57400.0,10.3633,10.3848,10.3633,10.3848,57400.0
2005-05-20 12:00:00,19.32,19.34,19.25,19.27,175800.0,10.3848,10.3956,10.3472,10.3579,175800.0
2005-05-20 12:30:00,19.27,19.32,19.24,19.31,125400.0,10.3579,10.3848,10.3418,10.3794,125400.0
2005-05-20 13:00:00,19.31,19.33,19.3,19.33,123400.0,10.3794,10.3902,10.3741,10.3902,123400.0
2005-05-20 13:30:00,19.33,19.35,19.31,19.31,110600.0,10.3902,10.4009,10.3794,10.3794,110600.0
2005-05-20 14:00:00,19.32,19.34,19.3,19.31,123400.0,10.3848,10.3956,10.3741,10.3794,123400.0
2005-05-20 14:30:00,19.31,19.33,19.3,19.32,182000.0,10.3794,10.3902,10.3741,10.3848,182000.0
2005-05-20 15:00:00,19.32,19.33,19.3,19.3,228800.0,10.3848,10.3902,10.3741,10.3741,228800.0
2005-05-20 15:30:00,19.3,19.32,19.25,19.25,311400.0,10.3741,10.3848,10.3472,10.3472,311400.0
2005-05-23 09:30:00,19.3,19.33,19.22,19.28,175000.0,10.3741,10.3902,10.3311,10.3633,175000.0
2005-05-23 10:00:00,19.28,19.28,19.22,19.24,131600.0,10.3633,10.3633,10.3311,10.3418,131600.0
2005-05-23 10:30:00,19.24,19.29,19.2,19.2,153200.0,10.3418,10.3687,10.3203,10.3203,153200.0
2005-05-23 11:00:00,19.2,19.24,19.19,19.23,105400.0,10.3203,10.3418,10.3149,10.3364,105400.0
2005-05-23 11:30:00,19.24,19.27,19.23,19.27,80000.0,10.3418,10.3579,10.3364,10.3579,80000.0
2005-05-23 12:00:00,19.27,19.29,19.25,19.27,34600.0,10.3579,10.3687,10.3472,10.3579,34600.0
2005-05-23 12:30:00,19.27,19.28,19.25,19.25,113200.0,10.3579,10.3633,10.3472,10.3472,113200.0
2005-05-23 13:00:00,19.25,19.27,19.23,19.26,164000.0,10.3472,10.3579,10.3364,10.3526,164000.0
2005-05-23 13:30:00,19.26,19.27,19.23,19.25,49600.0,10.3526,10.3579,10.3364,10.3472,49600.0
2005-05-23 14:00:00,19.25,19.32,19.24,19.29,252600.0,10.3472,10.3848,10.3418,10.3687,252600.0
2005-05-23 14:30:00,19.29,19.31,19.25,19.28,323400.0,10.3687,10.3794,10.3472,10.3633,323400.0
2005-05-23 15:00:00,19.28,19.3,19.26,19.27,207800.0,10.3633,10.3741,10.3526,10.3579,207800.0
2005-05-23 15:30:00,19.27,19.3,19.25,19.28,255800.0,10.3579,10.3741,10.3472,10.3633,255800.0
2005-05-24 09:30:00,19.3,19.36,19.24,19.31,153400.0,10.3741,10.4063,10.3418,10.3794,153400.0
2005-05-24 10:00:00,19.31,19.31,19.25,19.3,204000.0,10.3794,10.3794,10.3472,10.3741,204000.0
2005-05-24 10:30:00,19.3,19.39,19.3,19.38,212400.0,10.3741,10.4224,10.3741,10.4171,212400.0
2005-05-24 11:00:00,19.38,19.42,19.36,19.36,147000.0,10.4171,10.4386,10.4063,10.4063,147000.0
2005-05-24 11:30:00,19.36,19.38,19.32,19.35,134400.0,10.4063,10.4171,10.3848,10.4009,134400.0
2005-05-24 12:00:00,19.35,19.36,19.32,19.32,164800.0,10.4009,10.4063,10.3848,10.3848,164800.0
2005-05-24 12:30:00,19.32,19.36,19.32,19.35,53800.0,10.3848,10.4063,10.3848,10.4009,53800.0
2005-05-24 13:00:00,19.36,19.38,19.35,19.36,149200.0,10.4063,10.4171,10.4009,10.4063,149200.0
2005-05-24 13:30:00,19.36,19.37,19.34,19.36,50000.0,10.4063,10.4117,10.3956,10.4063,50000.0
2005-05-24 14:00:00,19.36,19.4,19.35,19.36,155400.0,10.4063,10.4278,10.4009,10.4063,155400.0
2005-05-24 14:30:00,19.36,19.37,19.33,19.36,161000.0,10.4063,10.4117,10.3902,10.4063,161000.0
2005-05-24 15:00:00,19.36,19.4,19.35,19.4,122000.0,10.4063,10.4278,10.4009,10.4278,122000.0
2005-05-24 15:30:00,19.4,19.41,19.33,19.34,245000.0,10.4278,10.4332,10.3902,10.3956,245000.0
2005-05-25 09:30:00,19.28,19.33,19.27,19.3,163400.0,10.3633,10.3902,10.3579,10.3741,163400.0
2005-05-25 10:00:00,19.31,19.32,19.26,19.27,140400.0,10.3794,10.3848,10.3526,10.3579,140400.0
2005-05-25 10:30:00,19.27,19.28,19.24,19.25,283000.0,10.3579,10.3633,10.3418,10.3472,283000.0
2005-05-25 11:00:00,19.26,19.29,19.25,19.26,147000.0,10.3526,10.3687,10.3472,10.3526,147000.0
2005-05-25 11:30:00,19.26,19.29,19.25,19.28,94200.0,10.3526,10.3687,10.3472,10.3633,94200.0
2005-05-25 12:00:00,19.28,19.28,19.25,19.25,48400.0,10.3633,10.3633,10.3472,10.3472,48400.0
2005-05-25 12:30:00,19.25,19.29,19.25,19.28,150200.0,10.3472,10.3687,10.3472,10.3633,150200.0
2005-05-25 13:00:00,19.27,19.29,19.25,19.25,81000.0,10.3579,10.3687,10.3472,10.3472,81000.0
2005-05-25 13:30:00,19.25,19.3,19.24,19.28,147200.0,10.3472,10.3741,10.3418,10.3633,147200.0
2005-05-25 14:00:00,19.29,19.39,19.28,19.39,71000.0,10.3687,10.4224,10.3633,10.4224,71000.0
2005-05-25 14:30:00,19.39,19.42,19.35,19.41,122600.0,10.4224,10.4386,10.4009,10.4332,122600.0
2005-05-25 15:00:00,19.41,19.42,19.36,19.36,79800.0,10.4332,10.4386,10.4063,10.4063,79800.0
2005-05-25 15:30:00,19.36,19.37,19.28,19.28,137200.0,10.4063,10.4117,10.3633,10.3633,137200.0
2005-05-26 09:30:00,19.35,19.44,19.34,19.38,112600.0,10.4009,10.4493,10.3956,10.4171,112600.0
2005-05-26 10:00:00,19.38,19.5,19.38,19.5,158600.0,10.4171,10.4816,10.4171,10.4816,158600.0
2005-05-26 10:30:00,19.5,19.53,19.49,19.5,107400.0,10.4816,10.4977,10.4762,10.4816,107400.0
2005-05-26 11:00:00,19.5,19.56,19.5,19.56,204800.0,10.4816,10.5138,10.4816,10.5138,204800.0
2005-05-26 11:30:00,19.56,19.58,19.54,19.57,246400.0,10.5138,10.5246,10.5031,10.5192,246400.0
2005-05-26 12:00:00,19.57,19.59,19.55,19.56,263400.0,10.5192,10.5299,10.5084,10.5138,263400.0
2005-05-26 12:30:00,19.56,19.58,19.53,19.58,172800.0,10.5138,10.5246,10.4977,10.5246,172800.0
2005-05-26 13:00:00,19.58,19.58,19.52,19.53,120200.0,10.5246,10.5246,10.4923,10.4977,120200.0
2005-05-26 13:30:00,19.53,19.55,19.52,19.55,80000.0,10.4977,10.5084,10.4923,10.5084,80000.0
2005-05-26 14:00:00,19.55,19.57,19.55,19.55,157800.0,10.5084,10.5192,10.5084,10.5084,157800.0
2005-05-26 14:30:00,19.56,19.58,19.55,19.55,102400.0,10.5138,10.5246,10.5084,10.5084,102400.0
2005-05-26 15:00:00,19.55,19.57,19.54,19.54,129000.0,10.5084,10.5192,10.5031,10.5031,129000.0
2005-05-26 15:30:00,19.55,19.55,19.53,19.55,211000.0,10.5084,10.5084,10.4977,10.5084,211000.0
2005-05-27 09:30:00,19.55,19.63,19.53,19.6,360600.0,10.5084,10.5514,10.4977,10.5353,360600.0
2005-05-27 10:00:00,19.6,19.63,19.59,19.6,330800.0,10.5353,10.5514,10.5299,10.5353,330800.0
2005-05-27 10:30:00,19.6,19.61,19.58,19.58,158400.0,10.5353,10.5407,10.5246,10.5246,158400.0
2005-05-27 11:00:00,19.58,19.61,19.55,19.58,107000.0,10.5246,10.5407,10.5084,10.5246,107000.0
2005-05-27 11:30:00,19.58,19.61,19.58,19.61,124600.0,10.5246,10.5407,10.5246,10.5407,124600.0
2005-05-27 12:00:00,19.61,19.63,19.6,19.6,104800.0,10.5407,10.5514,10.5353,10.5353,104800.0
2005-05-27 12:30:00,19.6,19.61,19.59,19.61,37800.0,10.5353,10.5407,10.5299,10.5407,37800.0
2005-05-27 13:00:00,19.61,19.61,19.6,19.61,84000.0,10.5407,10.5407,10.5353,10.5407,84000.0
2005-05-27 13:30:00,19.61,19.62,19.6,19.61,71600.0,10.5407,10.5461,10.5353,10.5407,71600.0
2005-05-27 14:00:00,19.6,19.62,19.6,19.6,59000.0,10.5353,10.5461,10.5353,10.5353,59000.0
2005-05-27 14:30:00,19.6,19.63,19.59,19.62,111600.0,10.5353,10.5514,10.5299,10.5461,111600.0
2005-05-27 15:00:00,19.63,19.65,19.61,19.64,133400.0,10.5514,10.5622,10.5407,10.5568,133400.0
2005-05-27 15:30:00,19.64,19.65,19.56,19.62,182600.0,10.5568,10.5622,10.5138,10.5461,182600.0
2005-05-31 09:30:00,19.65,19.75,19.65,19.71,227200.0,10.5622,10.6159,10.5622,10.5944,227200.0
2005-05-31 10:00:00,19.71,19.8,19.71,19.8,205600.0,10.5944,10.6428,10.5944,10.6428,205600.0
2005-05-31 10:30:00,19.79,19.8,19.69,19.7,203800.0,10.6374,10.6428,10.5837,10.5891,203800.0
2005-05-31 11:00:00,19.71,19.74,19.7,19.73,148000.0,10.5944,10.6106,10.5891,10.6052,148000.0
2005-05-31 11:30:00,19.74,19.75,19.73,19.75,245200.0,10.6106,10.6159,10.6052,10.6159,245200.0
2005-05-31 12:00:00,19.75,19.75,19.72,19.74,88000.0,10.6159,10.6159,10.5998,10.6106,88000.0
2005-05-31 12:30:00,19.75,19.75,19.73,19.74,71800.0,10.6159,10.6159,10.6052,10.6106,71800.0
2005-05-31 13:00:00,19.74,19.8,19.74,19.8,223600.0,10.6106,10.6428,10.6106,10.6428,223600.0
2005-05-31 13:30:00,19.8,19.8,19.78,19.79,198000.0,10.6428,10.6428,10.6321,10.6374,198000.0
2005-05-31 14:00:00,19.78,19.8,19.77,19.8,80200.0,10.6321,10.6428,10.6267,10.6428,80200.0
2005-05-31 14:30:00,19.79,19.89,19.79,19.89,262600.0,10.6374,10.6912,10.6374,10.6912,262600.0
2005-05-31 15:00:00,19.89,19.9,19.86,19.88,387600.0,10.6912,10.6966,10.6751,10.6858,387600.0
2005-05-31 15:30:00,19.88,19.88,19.84,19.87,342400.0,10.6858,10.6858,10.6643,10.6804,342400.0
2005-06-01 09:30:00,19.8,19.88,19.73,19.88,181600.0,10.6428,10.6858,10.6052,10.6858,181600.0
2005-06-01 10:00:00,19.88,19.97,19.86,19.95,242400.0,10.6858,10.7342,10.6751,10.7234,242400.0
2005-06-01 10:30:00,19.96,19.97,19.92,19.96,204600.0,10.7288,10.7342,10.7073,10.7288,204600.0
2005-06-01 11:00:00,19.96,19.96,19.93,19.95,197800.0,10.7288,10.7288,10.7127,10.7234,197800.0
2005-06-01 11:30:00,19.95,19.96,19.91,19.96,129800.0,10.7234,10.7288,10.7019,10.7288,129800.0
2005-06-01 12:00:00,19.95,19.97,19.84,19.9,137400.0,10.7234,10.7342,10.6643,10.6966,137400.0
2005-06-01 12:30:00,19.9,19.91,19.88,19.91,73400.0,10.6966,10.7019,10.6858,10.7019,73400.0
2005-06-01 13:00:00,19.91,19.93,19.88,19.91,192800.0,10.7019,10.7127,10.6858,10.7019,192800.0
2005-06-01 13:30:00,19.91,19.93,19.9,19.92,80800.0,10.7019,10.7127,10.6966,10.7073,80800.0
2005-06-01 14:00:00,19.92,19.93,19.89,19.9,136600.0,10.7073,10.7127,10.6912,10.6966,136600.0
2005-06-01 14:30:00,19.9,19.92,19.85,19.88,172600.0,10.6966,10.7073,10.6697,10.6858,172600.0
2005-06-01 15:00:00,19.89,19.92,19.85,19.86,232200.0,10.6912,10.7073,10.6697,10.6751,232200.0
2005-06-01 15:30:00,19.86,19.91,19.86,19.89,213800.0,10.6751,10.7019,10.6751,10.6912,213800.0
2005-06-02 09:30:00,19.9,19.9,19.78,19.84,284000.0,10.6966,10.6966,10.6321,10.6643,284000.0
2005-06-02 10:00:00,19.83,19.85,19.83,19.85,156400.0,10.6589,10.6697,10.6589,10.6697,156400.0
2005-06-02 10:30:00,19.85,19.9,19.8,19.86,196200.0,10.6697,10.6966,10.6428,10.6751,196200.0
2005-06-02 11:00:00,19.86,19.86,19.78,19.78,179000.0,10.6751,10.6751,10.6321,10.6321,179000.0
2005-06-02 11:30:00,19.78,19.83,19.78,19.81,127200.0,10.6321,10.6589,10.6321,10.6482,127200.0
2005-06-02 12:00:00,19.81,19.84,19.8,19.83,90400.0,10.6482,10.6643,10.6428,10.6589,90400.0
2005-06-02 12:30:00,19.83,19.85,19.82,19.85,58800.0,10.6589,10.6697,10.6536,10.6697,58800.0
2005-06-02 13:00:00,19.85,19.86,19.83,19.84,83800.0,10.6697,10.6751,10.6589,10.6643,83800.0
2005-06-02 13:30:00,19.84,19.85,19.83,19.83,107000.0,10.6643,10.6697,10.6589,10.6589,107000.0
2005-06-02 14:00:00,19.83,19.85,19.83,19.85,271800.0,10.6589,10.6697,10.6589,10.6697,271800.0
2005-06-02 14:30:00,19.85,19.85,19.83,19.84,132000.0,10.6697,10.6697,10.6589,10.6643,132000.0
2005-06-02 15:00:00,19.85,19.85,19.83,19.85,128600.0,10.6697,10.6697,10.6589,10.6697,128600.0
2005-06-02 15:30:00,19.85,19.85,19.8,19.81,204000.0,10.6697,10.6697,10.6428,10.6482,204000.0
2005-06-03 09:30:00,19.83,19.95,19.83,19.94,220000.0,10.6589,10.7234,10.6589,10.7181,220000.0
2005-06-03 10:00:00,19.94,19.97,19.9,19.95,157400.0,10.7181,10.7342,10.6966,10.7234,157400.0
2005-06-03 10:30:00,19.95,19.97,19.95,19.96,146800.0,10.7234,10.7342,10.7234,10.7288,146800.0
2005-06-03 11:00:00,19.96,19.96,19.89,19.9,136400.0,10.7288,10.7288,10.6912,10.6966,136400.0
2005-06-03 11:30:00,19.9,19.9,19.8,19.8,153400.0,10.6966,10.6966,10.6428,10.6428,153400.0
2005-06-03 12:00:00,19.8,19.85,19.8,19.84,119200.0,10.6428,10.6697,10.6428,10.6643,119200.0
2005-06-03 12:30:00,19.84,19.85,19.83,19.85,91000.0,10.6643,10.6697,10.6589,10.6697,91000.0
2005-06-03 13:00:00,19.84,19.86,19.83,19.86,62400.0,10.6643,10.6751,10.6589,10.6751,62400.0
2005-06-03 13:30:00,19.87,19.89,19.84,19.86,293800.0,10.6804,10.6912,10.6643,10.6751,293800.0
2005-06-03 14:00:00,19.86,19.89,19.83,19.89,93800.0,10.6751,10.6912,10.6589,10.6912,93800.0
2005-06-03 14:30:00,19.89,19.89,19.84,19.88,94400.0,10.6912,10.6912,10.6643,10.6858,94400.0
2005-06-03 15:00:00,19.88,19.91,19.86,19.87,71000.0,10.6858,10.7019,10.6751,10.6804,71000.0
2005-06-03 15:30:00,19.88,19.91,19.88,19.9,175400.0,10.6858,10.7019,10.6858,10.6966,175400.0
2005-06-06 09:30:00,19.9,19.92,19.75,19.86,143200.0,10.6966,10.7073,10.6159,10.6751,143200.0
2005-06-06 10:00:00,19.85,19.89,19.81,19.89,179400.0,10.6697,10.6912,10.6482,10.6912,179400.0
2005-06-06 10:30:00,19.89,19.9,19.83,19.83,109200.0,10.6912,10.6966,10.6589,10.6589,109200.0
2005-06-06 11:00:00,19.83,19.86,19.83,19.85,116400.0,10.6589,10.6751,10.6589,10.6697,116400.0
2005-06-06 11:30:00,19.85,19.86,19.82,19.82,118200.0,10.6697,10.6751,10.6536,10.6536,118200.0
2005-06-06 12:00:00,19.83,19.88,19.82,19.82,64000.0,10.6589,10.6858,10.6536,10.6536,64000.0
2005-06-06 12:30:00,19.82,19.82,19.8,19.81,61200.0,10.6536,10.6536,10.6428,10.6482,61200.0
2005-06-06 13:00:00,19.81,19.83,19.8,19.82,75600.0,10.6482,10.6589,10.6428,10.6536,75600.0
2005-06-06 13:30:00,19.82,19.84,19.81,19.83,93200.0,10.6536,10.6643,10.6482,10.6589,93200.0
2005-06-06 14:00:00,19.83,19.88,19.82,19.87,95800.0,10.6589,10.6858,10.6536,10.6804,95800.0
2005-06-06 14:30:00,19.87,19.9,19.86,19.88,71800.0,10.6804,10.6966,10.6751,10.6858,71800.0
2005-06-06 15:00:00,19.89,19.9,19.86,19.86,132600.0,10.6912,10.6966,10.6751,10.6751,132600.0
2005-06-06 15:30:00,19.87,19.9,19.85,19.88,197200.0,10.6804,10.6966,10.6697,10.6858,197200.0
2005-06-07 09:30:00,19.88,19.98,19.86,19.98,330800.0,10.6858,10.7396,10.6751,10.7396,330800.0
2005-06-07 10:00:00,19.98,20.18,19.98,20.11,307800.0,10.7396,10.8471,10.7396,10.8094,307800.0
2005-06-07 10:30:00,20.12,20.13,20.02,20.03,159800.0,10.8148,10.8202,10.7611,10.7664,159800.0
2005-06-07 11:00:00,20.02,20.06,20.0,20.03,148800.0,10.7611,10.7826,10.7503,10.7664,148800.0
2005-06-07 11:30:00,20.03,20.03,20.0,20.0,85200.0,10.7664,10.7664,10.7503,10.7503,85200.0
2005-06-07 12:00:00,20.0,20.02,19.99,20.0,66000.0,10.7503,10.7611,10.7449,10.7503,66000.0
2005-06-07 12:30:00,19.99,20.02,19.99,19.99,127200.0,10.7449,10.7611,10.7449,10.7449,127200.0
2005-06-07 13:00:00,20.0,20.01,19.98,19.98,69600.0,10.7503,10.7557,10.7396,10.7396,69600.0
2005-06-07 13:30:00,19.99,20.0,19.98,20.0,82600.0,10.7449,10.7503,10.7396,10.7503,82600.0
2005-06-07 14:00:00,20.0,20.0,19.92,19.95,175800.0,10.7503,10.7503,10.7073,10.7234,175800.0
2005-06-07 14:30:00,19.96,20.0,19.94,19.95,136000.0,10.7288,10.7503,10.7181,10.7234,136000.0
2005-06-07 15:00:00,19.96,19.97,19.9,19.92,123800.0,10.7288,10.7342,10.6966,10.7073,123800.0
2005-06-07 15:30:00,19.91,19.91,19.83,19.85,159400.0,10.7019,10.7019,10.6589,10.6697,159400.0
2005-06-08 09:30:00,19.98,20.0,19.9,20.0,158200.0,10.7396,10.7503,10.6966,10.7503,158200.0
2005-06-08 10:00:00,20.0,20.0,19.9,19.93,141000.0,10.7503,10.7503,10.6966,10.7127,141000.0
2005-06-08 10:30:00,19.93,19.99,19.9,19.97,119800.0,10.7127,10.7449,10.6966,10.7342,119800.0
2005-06-08 11:00:00,19.96,19.97,19.93,19.96,148000.0,10.7288,10.7342,10.7127,10.7288,148000.0
2005-06-08 11:30:00,19.96,19.97,19.92,19.93,81600.0,10.7288,10.7342,10.7073,10.7127,81600.0
2005-06-08 12:00:00,19.93,19.95,19.93,19.93,72200.0,10.7127,10.7234,10.7127,10.7127,72200.0
2005-06-08 12:30:00,19.93,19.98,19.92,19.96,198600.0,10.7127,10.7396,10.7073,10.7288,198600.0
2005-06-08 13:00:00,19.96,19.98,19.95,19.98,80200.0,10.7288,10.7396,10.7234,10.7396,80200.0
2005-06-08 13:30:00,19.98,19.99,19.95,19.98,192000.0,10.7396,10.7449,10.7234,10.7396,192000.0
2005-06-08 14:00:00,19.98,20.0,19.95,19.99,160600.0,10.7396,10.7503,10.7234,10.7449,160600.0
2005-06-08 14:30:00,19.98,20.0,19.97,19.97,146000.0,10.7396,10.7503,10.7342,10.7342,146000.0
2005-06-08 15:00:00,19.97,20.03,19.96,19.99,129400.0,10.7342,10.7664,10.7288,10.7449,129400.0
2005-06-08 15:30:00,19.99,20.01,19.96,19.98,319000.0,10.7449,10.7557,10.7288,10.7396,319000.0
2005-06-09 09:30:00,20.0,20.0,19.9,19.91,135000.0,10.7503,10.7503,10.6966,10.7019,135000.0
2005-06-09 10:00:00,19.91,19.97,19.88,19.91,158000.0,10.7019,10.7342,10.6858,10.7019,158000.0
2005-06-09 10:30:00,19.91,19.93,19.89,19.92,143200.0,10.7019,10.7127,10.6912,10.7073,143200.0
2005-06-09 11:00:00,19.92,19.92,19.86,19.88,122600.0,10.7073,10.7073,10.6751,10.6858,122600.0
2005-06-09 11:30:00,19.89,19.98,19.89,19.97,93800.0,10.6912,10.7396,10.6912,10.7342,93800.0
2005-06-09 12:00:00,19.97,19.98,19.9,19.96,73000.0,10.7342,10.7396,10.6966,10.7288,73000.0
2005-06-09 12:30:00,19.97,19.98,19.95,19.98,84000.0,10.7342,10.7396,10.7234,10.7396,84000.0
2005-06-09 13:00:00,19.98,19.98,19.9,19.92,66000.0,10.7396,10.7396,10.6966,10.7073,66000.0
2005-06-09 13:30:00,19.91,19.96,19.91,19.94,66000.0,10.7019,10.7288,10.7019,10.7181,66000.0
2005-06-09 14:00:00,19.95,19.95,19.91,19.91,94400.0,10.7234,10.7234,10.7019,10.7019,94400.0
2005-06-09 14:30:00,19.91,19.96,19.9,19.94,151800.0,10.7019,10.7288,10.6966,10.7181,151800.0
2005-06-09 15:00:00,19.96,19.98,19.93,19.93,63000.0,10.7288,10.7396,10.7127,10.7127,63000.0
2005-06-09 15:30:00,19.93,19.97,19.93,19.97,65200.0,10.7127,10.7342,10.7127,10.7342,65200.0
2005-06-10 09:30:00,19.95,20.03,19.91,19.97,107200.0,10.7234,10.7664,10.7019,10.7342,107200.0
2005-06-10 10:00:00,19.95,19.98,19.93,19.95,71400.0,10.7234,10.7396,10.7127,10.7234,71400.0
2005-06-10 10:30:00,19.95,19.99,19.95,19.98,68600.0,10.7234,10.7449,10.7234,10.7396,68600.0
2005-06-10 11:00:00,19.98,20.0,19.96,19.98,66000.0,10.7396,10.7503,10.7288,10.7396,66000.0
2005-06-10 11:30:00,19.98,19.99,19.95,19.95,70800.0,10.7396,10.7449,10.7234,10.7234,70800.0
2005-06-10 12:00:00,19.95,19.99,19.95,19.96,102200.0,10.7234,10.7449,10.7234,10.7288,102200.0
2005-06-10 12:30:00,19.96,19.96,19.93,19.93,62400.0,10.7288,10.7288,10.7127,10.7127,62400.0
2005-06-10 13:00:00,19.93,19.96,19.93,19.95,42600.0,10.7127,10.7288,10.7127,10.7234,42600.0
2005-06-10 13:30:00,19.95,19.98,19.95,19.95,35000.0,10.7234,10.7396,10.7234,10.7234,35000.0
2005-06-10 14:00:00,19.95,19.99,19.95,19.98,88000.0,10.7234,10.7449,10.7234,10.7396,88000.0
2005-06-10 14:30:00,19.97,20.0,19.97,19.99,88800.0,10.7342,10.7503,10.7342,10.7449,88800.0
2005-06-10 15:00:00,20.0,20.06,20.0,20.04,88000.0,10.7503,10.7826,10.7503,10.7718,88000.0
2005-06-10 15:30:00,20.04,20.08,20.03,20.03,111200.0,10.7718,10.7933,10.7664,10.7664,111200.0
2005-06-13 09:30:00,19.98,19.98,19.9,19.95,44600.0,10.7396,10.7396,10.6966,10.7234,44600.0
2005-06-13 10:00:00,19.94,19.97,19.93,19.95,43600.0,10.7181,10.7342,10.7127,10.7234,43600.0
2005-06-13 10:30:00,19.95,20.11,19.95,20.11,106600.0,10.7234,10.8094,10.7234,10.8094,106600.0
2005-06-13 11:00:00,20.11,20.15,20.11,20.14,86400.0,10.8094,10.8309,10.8094,10.8256,86400.0
2005-06-13 11:30:00,20.14,20.15,20.07,20.11,99200.0,10.8256,10.8309,10.7879,10.8094,99200.0
2005-06-13 12:00:00,20.11,20.11,20.06,20.08,56600.0,10.8094,10.8094,10.7826,10.7933,56600.0
2005-06-13 12:30:00,20.08,20.14,20.08,20.14,67600.0,10.7933,10.8256,10.7933,10.8256,67600.0
2005-06-13 13:00:00,20.14,20.15,20.1,20.11,123800.0,10.8256,10.8309,10.8041,10.8094,123800.0
2005-06-13 13:30:00,20.11,20.14,20.09,20.09,87200.0,10.8094,10.8256,10.7987,10.7987,87200.0
2005-06-13 14:00:00,20.09,20.1,20.06,20.08,54600.0,10.7987,10.8041,10.7826,10.7933,54600.0
2005-06-13 14:30:00,20.08,20.15,20.06,20.14,144000.0,10.7933,10.8309,10.7826,10.8256,144000.0
2005-06-13 15:00:00,20.14,20.14,19.95,20.11,97200.0,10.8256,10.8256,10.7234,10.8094,97200.0
2005-06-13 15:30:00,20.11,20.15,20.1,20.15,180200.0,10.8094,10.8309,10.8041,10.8309,180200.0
2005-06-14 09:30:00,20.07,20.18,20.07,20.18,240800.0,10.7879,10.8471,10.7879,10.8471,240800.0
2005-06-14 10:00:00,20.17,20.18,20.09,20.13,113800.0,10.8417,10.8471,10.7987,10.8202,113800.0
2005-06-14 10:30:00,20.13,20.18,20.12,20.15,84000.0,10.8202,10.8471,10.8148,10.8309,84000.0
2005-06-14 11:00:00,20.13,20.15,20.09,20.1,74000.0,10.8202,10.8309,10.7987,10.8041,74000.0
2005-06-14 11:30:00,20.09,20.11,20.08,20.1,87000.0,10.7987,10.8094,10.7933,10.8041,87000.0
2005-06-14 12:00:00,20.09,20.1,20.07,20.08,73000.0,10.7987,10.8041,10.7879,10.7933,73000.0
2005-06-14 12:30:00,20.08,20.08,20.07,20.08,39600.0,10.7933,10.7933,10.7879,10.7933,39600.0
2005-06-14 13:00:00,20.08,20.08,20.06,20.07,43600.0,10.7933,10.7933,10.7826,10.7879,43600.0
2005-06-14 13:30:00,20.06,20.14,20.03,20.14,97800.0,10.7826,10.8256,10.7664,10.8256,97800.0
2005-06-14 14:00:00,20.14,20.14,20.04,20.04,89000.0,10.8256,10.8256,10.7718,10.7718,89000.0
2005-06-14 14:30:00,20.04,20.06,19.99,20.0,153000.0,10.7718,10.7826,10.7449,10.7503,153000.0
2005-06-14 15:00:00,20.0,20.03,20.0,20.02,112400.0,10.7503,10.7664,10.7503,10.7611,112400.0
2005-06-14 15:30:00,20.02,20.07,20.02,20.07,129800.0,10.7611,10.7879,10.7611,10.7879,129800.0
2005-06-15 09:30:00,20.08,20.13,20.01,20.04,186600.0,10.7933,10.8202,10.7557,10.7718,186600.0
2005-06-15 10:00:00,20.04,20.07,20.0,20.0,108600.0,10.7718,10.7879,10.7503,10.7503,108600.0
2005-06-15 10:30:00,20.0,20.0,19.94,19.96,132600.0,10.7503,10.7503,10.7181,10.7288,132600.0
2005-06-15 11:00:00,19.95,20.03,19.93,19.99,73400.0,10.7234,10.7664,10.7127,10.7449,73400.0
2005-06-15 11:30:00,19.99,20.02,19.95,19.96,66400.0,10.7449,10.7611,10.7234,10.7288,66400.0
2005-06-15 12:00:00,19.96,20.02,19.96,19.99,61600.0,10.7288,10.7611,10.7288,10.7449,61600.0
2005-06-15 12:30:00,19.99,20.03,19.95,19.95,54000.0,10.7449,10.7664,10.7234,10.7234,54000.0
2005-06-15 13:00:00,19.96,19.99,19.93,19.95,130000.0,10.7288,10.7449,10.7127,10.7234,130000.0
2005-06-15 13:30:00,19.95,19.98,19.94,19.97,325200.0,10.7234,10.7396,10.7181,10.7342,325200.0
2005-06-15 14:00:00,19.97,19.97,19.93,19.95,121600.0,10.7342,10.7342,10.7127,10.7234,121600.0
2005-06-15 14:30:00,19.95,19.95,19.9,19.91,76000.0,10.7234,10.7234,10.6966,10.7019,76000.0
2005-06-15 15:00:00,19.91,19.96,19.9,19.96,129800.0,10.7019,10.7288,10.6966,10.7288,129800.0
2005-06-15 15:30:00,19.97,19.98,19.96,19.98,214800.0,10.7342,10.7396,10.7288,10.7396,214800.0
2005-06-16 09:30:00,19.96,19.97,19.86,19.9,199200.0,10.7288,10.7342,10.6751,10.6966,199200.0
2005-06-16 10:00:00,19.9,19.95,19.89,19.9,193000.0,10.6966,10.7234,10.6912,10.6966,193000.0
2005-06-16 10:30:00,19.9,19.95,19.88,19.89,207600.0,10.6966,10.7234,10.6858,10.6912,207600.0
2005-06-16 11:00:00,19.89,19.93,19.89,19.92,113000.0,10.6912,10.7127,10.6912,10.7073,113000.0
2005-06-16 11:30:00,19.92,19.93,19.9,19.9,99200.0,10.7073,10.7127,10.6966,10.6966,99200.0
2005-06-16 12:00:00,19.9,19.9,19.82,19.86,91400.0,10.6966,10.6966,10.6536,10.6751,91400.0
2005-06-16 12:30:00,19.87,19.93,19.87,19.91,103400.0,10.6804,10.7127,10.6804,10.7019,103400.0
2005-06-16 13:00:00,19.91,19.91,19.9,19.91,102000.0,10.7019,10.7019,10.6966,10.7019,102000.0
2005-06-16 13:30:00,19.9,19.95,19.9,19.94,84200.0,10.6966,10.7234,10.6966,10.7181,84200.0
2005-06-16 14:00:00,19.93,19.98,19.93,19.97,83600.0,10.7127,10.7396,10.7127,10.7342,83600.0
2005-06-16 14:30:00,19.97,19.98,19.95,19.95,106400.0,10.7342,10.7396,10.7234,10.7234,106400.0
2005-06-16 15:00:00,19.96,20.0,19.96,19.97,112800.0,10.7288,10.7503,10.7288,10.7342,112800.0
2005-06-16 15:30:00,19.97,20.0,19.96,19.98,232800.0,10.7342,10.7503,10.7288,10.7396,232800.0
2005-06-17 09:30:00,20.0,20.0,19.86,19.95,768400.0,10.7503,10.7503,10.6751,10.7234,768400.0
2005-06-17 10:00:00,19.96,20.04,19.95,20.04,219600.0,10.7288,10.7718,10.7234,10.7718,219600.0
2005-06-17 10:30:00,20.04,20.05,19.97,19.97,134800.0,10.7718,10.7772,10.7342,10.7342,134800.0
2005-06-17 11:00:00,19.95,19.98,19.93,19.97,181400.0,10.7234,10.7396,10.7127,10.7342,181400.0
2005-06-17 11:30:00,19.97,19.99,19.89,19.9,182600.0,10.7342,10.7449,10.6912,10.6966,182600.0
2005-06-17 12:00:00,19.9,19.93,19.9,19.93,52600.0,10.6966,10.7127,10.6966,10.7127,52600.0
2005-06-17 12:30:00,19.93,19.95,19.93,19.93,61600.0,10.7127,10.7234,10.7127,10.7127,61600.0
2005-06-17 13:00:00,19.93,19.95,19.93,19.93,104200.0,10.7127,10.7234,10.7127,10.7127,104200.0
2005-06-17 13:30:00,19.93,19.98,19.93,19.98,176000.0,10.7127,10.7396,10.7127,10.7396,176000.0
2005-06-17 14:00:00,19.98,20.0,19.96,19.96,124400.0,10.7396,10.7503,10.7288,10.7288,124400.0
2005-06-17 14:30:00,19.96,20.03,19.96,20.03,222200.0,10.7288,10.7664,10.7288,10.7664,222200.0
2005-06-17 15:00:00,20.03,20.09,20.03,20.09,152600.0,10.7664,10.7987,10.7664,10.7987,152600.0
2005-06-17 15:30:00,20.08,20.13,20.06,20.06,198000.0,10.7933,10.8202,10.7826,10.7826,198000.0
2005-06-20 09:30:00,20.02,20.09,20.02,20.08,288000.0,10.7611,10.7987,10.7611,10.7933,288000.0
2005-06-20 10:00:00,20.08,20.09,20.03,20.05,233200.0,10.7933,10.7987,10.7664,10.7772,233200.0
2005-06-20 10:30:00,20.05,20.09,20.03,20.09,151000.0,10.7772,10.7987,10.7664,10.7987,151000.0
2005-06-20 11:00:00,20.09,20.1,20.02,20.02,155800.0,10.7987,10.8041,10.7611,10.7611,155800.0
2005-06-20 11:30:00,20.02,20.03,19.98,19.99,94600.0,10.7611,10.7664,10.7396,10.7449,94600.0
2005-06-20 12:00:00,19.99,20.01,19.97,19.97,189000.0,10.7449,10.7557,10.7342,10.7342,189000.0
2005-06-20 12:30:00,19.97,20.0,19.97,20.0,83000.0,10.7342,10.7503,10.7342,10.7503,83000.0
2005-06-20 13:00:00,20.0,20.0,19.98,19.98,109000.0,10.7503,10.7503,10.7396,10.7396,109000.0
2005-06-20 13:30:00,19.98,20.04,19.98,20.01,131000.0,10.7396,10.7718,10.7396,10.7557,131000.0
2005-06-20 14:00:00,20.02,20.05,20.01,20.05,141800.0,10.7611,10.7772,10.7557,10.7772,141800.0
2005-06-20 14:30:00,20.05,20.06,20.04,20.05,262600.0,10.7772,10.7826,10.7718,10.7772,262600.0
2005-06-20 15:00:00,20.05,20.11,20.05,20.11,299000.0,10.7772,10.8094,10.7772,10.8094,299000.0
2005-06-20 15:30:00,20.11,20.13,20.05,20.06,284000.0,10.8094,10.8202,10.7772,10.7826,284000.0
2005-06-21 09:30:00,19.96,20.0,19.91,19.98,352800.0,10.8063,10.828,10.7792,10.8171,352800.0
2005-06-21 10:00:00,19.98,20.06,19.97,20.06,283800.0,10.8171,10.8604,10.8117,10.8604,283800.0
2005-06-21 10:30:00,20.05,20.08,20.03,20.05,648000.0,10.855,10.8713,10.8442,10.855,648000.0
2005-06-21 11:00:00,20.05,20.08,20.05,20.05,575800.0,10.855,10.8713,10.855,10.855,575800.0
2005-06-21 11:30:00,20.05,20.07,20.05,20.05,91800.0,10.855,10.8659,10.855,10.855,91800.0
2005-06-21 12:00:00,20.05,20.05,20.03,20.03,325600.0,10.855,10.855,10.8442,10.8442,325600.0
2005-06-21 12:30:00,20.03,20.07,20.03,20.05,1461200.0,10.8442,10.8659,10.8442,10.855,1461200.0
2005-06-21 13:00:00,20.05,20.07,20.03,20.07,157600.0,10.855,10.8659,10.8442,10.8659,157600.0
2005-06-21 13:30:00,20.06,20.09,20.04,20.08,193800.0,10.8604,10.8767,10.8496,10.8713,193800.0
2005-06-21 14:00:00,20.08,20.15,20.06,20.15,231800.0,10.8713,10.9092,10.8604,10.9092,231800.0
2005-06-21 14:30:00,20.16,20.25,20.15,20.18,262200.0,10.9146,10.9633,10.9092,10.9254,262200.0
2005-06-21 15:00:00,20.18,20.18,20.13,20.15,149000.0,10.9254,10.9254,10.8983,10.9092,149000.0
2005-06-21 15:30:00,20.16,20.16,20.1,20.11,445400.0,10.9146,10.9146,10.8821,10.8875,445400.0
2005-06-22 09:30:00,20.18,20.22,20.15,20.18,167800.0,10.9254,10.9471,10.9092,10.9254,167800.0
2005-06-22 10:00:00,20.18,20.2,20.16,20.18,104400.0,10.9254,10.9362,10.9146,10.9254,104400.0
2005-06-22 10:30:00,20.18,20.2,20.16,20.19,115600.0,10.9254,10.9362,10.9146,10.9308,115600.0
2005-06-22 11:00:00,20.19,20.2,20.16,20.19,157600.0,10.9308,10.9362,10.9146,10.9308,157600.0
2005-06-22 11:30:00,20.2,20.21,20.18,20.18,295200.0,10.9362,10.9417,10.9254,10.9254,295200.0
2005-06-22 12:00:00,20.18,20.21,20.18,20.2,85800.0,10.9254,10.9417,10.9254,10.9362,85800.0
2005-06-22 12:30:00,20.2,20.23,20.19,20.22,126600.0,10.9362,10.9525,10.9308,10.9471,126600.0
2005-06-22 13:00:00,20.22,20.25,20.22,20.25,359200.0,10.9471,10.9633,10.9471,10.9633,359200.0
2005-06-22 13:30:00,20.25,20.25,20.24,20.24,89400.0,10.9633,10.9633,10.9579,10.9579,89400.0
2005-06-22 14:00:00,20.24,20.25,20.18,20.25,126200.0,10.9579,10.9633,10.9254,10.9633,126200.0
2005-06-22 14:30:00,20.25,20.29,20.24,20.29,390200.0,10.9633,10.985,10.9579,10.985,390200.0
2005-06-22 15:00:00,20.29,20.31,20.26,20.28,266600.0,10.985,10.9958,10.9687,10.9796,266600.0
2005-06-22 15:30:00,20.28,20.3,20.23,20.28,267600.0,10.9796,10.9904,10.9525,10.9796,267600.0
2005-06-23 09:30:00,20.27,20.27,20.13,20.18,456400.0,10.9741,10.9741,10.8983,10.9254,456400.0
2005-06-23 10:00:00,20.18,20.23,20.16,20.22,603000.0,10.9254,10.9525,10.9146,10.9471,603000.0
2005-06-23 10:30:00,20.21,20.25,20.2,20.25,355800.0,10.9417,10.9633,10.9362,10.9633,355800.0
2005-06-23 11:00:00,20.25,20.25,20.23,20.24,151400.0,10.9633,10.9633,10.9525,10.9579,151400.0
2005-06-23 11:30:00,20.24,20.35,20.23,20.35,155600.0,10.9579,11.0175,10.9525,11.0175,155600.0
2005-06-23 12:00:00,20.35,20.41,20.31,20.39,278600.0,11.0175,11.0499,10.9958,11.0391,278600.0
2005-06-23 12:30:00,20.39,20.4,20.36,20.36,447600.0,11.0391,11.0445,11.0229,11.0229,447600.0
2005-06-23 13:00:00,20.36,20.47,20.36,20.43,205200.0,11.0229,11.0824,11.0229,11.0608,205200.0
2005-06-23 13:30:00,20.42,20.43,20.33,20.33,266800.0,11.0554,11.0608,11.0066,11.0066,266800.0
2005-06-23 14:00:00,20.33,20.36,20.31,20.34,201200.0,11.0066,11.0229,10.9958,11.012,201200.0
2005-06-23 14:30:00,20.35,20.4,20.34,20.4,178200.0,11.0175,11.0445,11.012,11.0445,178200.0
2005-06-23 15:00:00,20.4,20.41,20.34,20.39,222400.0,11.0445,11.0499,11.012,11.0391,222400.0
2005-06-23 15:30:00,20.4,20.45,20.38,20.43,530200.0,11.0445,11.0716,11.0337,11.0608,530200.0
2005-06-24 09:30:00,20.43,20.46,20.38,20.43,291800.0,11.0608,11.077,11.0337,11.0608,291800.0
2005-06-24 10:00:00,20.43,20.43,20.4,20.41,223200.0,11.0608,11.0608,11.0445,11.0499,223200.0
2005-06-24 10:30:00,20.41,20.53,20.41,20.51,149600.0,11.0499,11.1149,11.0499,11.1041,149600.0
2005-06-24 11:00:00,20.51,20.56,20.47,20.47,128400.0,11.1041,11.1311,11.0824,11.0824,128400.0
2005-06-24 11:30:00,20.48,20.48,20.42,20.45,87600.0,11.0878,11.0878,11.0554,11.0716,87600.0
2005-06-24 12:00:00,20.45,20.49,20.44,20.46,147400.0,11.0716,11.0932,11.0662,11.077,147400.0
2005-06-24 12:30:00,20.47,20.49,20.43,20.43,84000.0,11.0824,11.0932,11.0608,11.0608,84000.0
2005-06-24 13:00:00,20.43,20.43,20.36,20.36,101400.0,11.0608,11.0608,11.0229,11.0229,101400.0
2005-06-24 13:30:00,20.37,20.38,20.25,20.25,84800.0,11.0283,11.0337,10.9633,10.9633,84800.0
2005-06-24 14:00:00,20.25,20.28,20.24,20.27,82200.0,10.9633,10.9796,10.9579,10.9741,82200.0
2005-06-24 14:30:00,20.27,20.28,20.25,20.26,91600.0,10.9741,10.9796,10.9633,10.9687,91600.0
2005-06-24 15:00:00,20.25,20.32,20.24,20.31,178800.0,10.9633,11.0012,10.9579,10.9958,178800.0
2005-06-24 15:30:00,20.31,20.65,20.28,20.31,142800.0,10.9958,11.1799,10.9796,10.9958,142800.0
2005-06-27 09:30:00,20.31,20.36,20.18,20.36,163600.0,10.9958,11.0229,10.9254,11.0229,163600.0
2005-06-27 10:00:00,20.36,20.43,20.35,20.4,264400.0,11.0229,11.0608,11.0175,11.0445,264400.0
2005-06-27 10:30:00,20.4,20.44,20.39,20.42,131000.0,11.0445,11.0662,11.0391,11.0554,131000.0
2005-06-27 11:00:00,20.42,20.42,20.34,20.41,86400.0,11.0554,11.0554,11.012,11.0499,86400.0
2005-06-27 11:30:00,20.42,20.42,20.39,20.41,66400.0,11.0554,11.0554,11.0391,11.0499,66400.0
2005-06-27 12:00:00,20.41,20.42,20.39,20.42,60600.0,11.0499,11.0554,11.0391,11.0554,60600.0
2005-06-27 12:30:00,20.42,20.43,20.38,20.4,61000.0,11.0554,11.0608,11.0337,11.0445,61000.0
2005-06-27 13:00:00,20.4,20.4,20.38,20.4,37800.0,11.0445,11.0445,11.0337,11.0445,37800.0
2005-06-27 13:30:00,20.4,20.4,20.36,20.36,49600.0,11.0445,11.0445,11.0229,11.0229,49600.0
2005-06-27 14:00:00,20.36,20.43,20.36,20.39,61400.0,11.0229,11.0608,11.0229,11.0391,61400.0
2005-06-27 14:30:00,20.39,20.42,20.38,20.38,81800.0,11.0391,11.0554,11.0337,11.0337,81800.0
2005-06-27 15:00:00,20.38,20.42,20.36,20.41,96200.0,11.0337,11.0554,11.0229,11.0499,96200.0
2005-06-27 15:30:00,20.41,20.42,20.37,20.4,149000.0,11.0499,11.0554,11.0283,11.0445,149000.0
2005-06-28 09:30:00,20.39,20.45,20.33,20.41,138000.0,11.0391,11.0716,11.0066,11.0499,138000.0
2005-06-28 10:00:00,20.41,20.42,20.36,20.36,137800.0,11.0499,11.0554,11.0229,11.0229,137800.0
2005-06-28 10:30:00,20.36,20.41,20.35,20.4,125800.0,11.0229,11.0499,11.0175,11.0445,125800.0
2005-06-28 11:00:00,20.4,20.41,20.39,20.39,72800.0,11.0445,11.0499,11.0391,11.0391,72800.0
2005-06-28 11:30:00,20.38,20.41,20.38,20.38,75200.0,11.0337,11.0499,11.0337,11.0337,75200.0
2005-06-28 12:00:00,20.39,20.41,20.38,20.39,112000.0,11.0391,11.0499,11.0337,11.0391,112000.0
2005-06-28 12:30:00,20.39,20.41,20.39,20.41,48800.0,11.0391,11.0499,11.0391,11.0499,48800.0
2005-06-28 13:00:00,20.41,20.42,20.4,20.41,79000.0,11.0499,11.0554,11.0445,11.0499,79000.0
2005-06-28 13:30:00,20.4,20.42,20.4,20.41,74400.0,11.0445,11.0554,11.0445,11.0499,74400.0
2005-06-28 14:00:00,20.4,20.43,20.4,20.41,54000.0,11.0445,11.0608,11.0445,11.0499,54000.0
2005-06-28 14:30:00,20.41,20.43,20.39,20.42,78800.0,11.0499,11.0608,11.0391,11.0554,78800.0
2005-06-28 15:00:00,20.42,20.42,20.4,20.41,64800.0,11.0554,11.0554,11.0445,11.0499,64800.0
2005-06-28 15:30:00,20.41,20.45,20.4,20.43,348800.0,11.0499,11.0716,11.0445,11.0608,348800.0
2005-06-29 09:30:00,20.47,20.49,20.38,20.45,116800.0,11.0824,11.0932,11.0337,11.0716,116800.0
2005-06-29 10:00:00,20.45,20.46,20.43,20.45,147800.0,11.0716,11.077,11.0608,11.0716,147800.0
2005-06-29 10:30:00,20.45,20.5,20.43,20.49,117000.0,11.0716,11.0987,11.0608,11.0932,117000.0
2005-06-29 11:00:00,20.49,20.52,20.48,20.52,332000.0,11.0932,11.1095,11.0878,11.1095,332000.0
2005-06-29 11:30:00,20.53,20.53,20.48,20.48,62000.0,11.1149,11.1149,11.0878,11.0878,62000.0
2005-06-29 12:00:00,20.48,20.5,20.48,20.5,160800.0,11.0878,11.0987,11.0878,11.0987,160800.0
2005-06-29 12:30:00,20.5,20.51,20.48,20.49,98600.0,11.0987,11.1041,11.0878,11.0932,98600.0
2005-06-29 13:00:00,20.49,20.51,20.49,20.5,66600.0,11.0932,11.1041,11.0932,11.0987,66600.0
2005-06-29 13:30:00,20.5,20.5,20.49,20.49,214600.0,11.0987,11.0987,11.0932,11.0932,214600.0
2005-06-29 14:00:00,20.49,20.5,20.49,20.5,132200.0,11.0932,11.0987,11.0932,11.0987,132200.0
2005-06-29 14:30:00,20.5,20.52,20.49,20.5,135800.0,11.0987,11.1095,11.0932,11.0987,135800.0
2005-06-29 15:00:00,20.5,20.53,20.5,20.5,125800.0,11.0987,11.1149,11.0987,11.0987,125800.0
2005-06-29 15:30:00,20.5,20.52,20.48,20.49,268000.0,11.0987,11.1095,11.0878,11.0932,268000.0
2005-06-30 09:30:00,20.55,20.74,20.54,20.7,261800.0,11.1257,11.2286,11.1203,11.2069,261800.0
2005-06-30 10:00:00,20.7,20.86,20.7,20.83,293400.0,11.2069,11.2936,11.2069,11.2773,293400.0
2005-06-30 10:30:00,20.85,20.85,20.77,20.77,122800.0,11.2882,11.2882,11.2448,11.2448,122800.0
2005-06-30 11:00:00,20.77,20.77,20.7,20.72,116400.0,11.2448,11.2448,11.2069,11.2178,116400.0
2005-06-30 11:30:00,20.73,20.73,20.7,20.72,85800.0,11.2232,11.2232,11.2069,11.2178,85800.0
2005-06-30 12:00:00,20.72,20.77,20.71,20.75,59000.0,11.2178,11.2448,11.2124,11.234,59000.0
2005-06-30 12:30:00,20.76,20.76,20.73,20.73,56600.0,11.2394,11.2394,11.2232,11.2232,56600.0
2005-06-30 13:00:00,20.73,20.73,20.68,20.69,91000.0,11.2232,11.2232,11.1961,11.2015,91000.0
2005-06-30 13:30:00,20.7,20.71,20.67,20.68,113200.0,11.2069,11.2124,11.1907,11.1961,113200.0
2005-06-30 14:00:00,20.68,20.78,20.68,20.7,132600.0,11.1961,11.2503,11.1961,11.2069,132600.0
2005-06-30 14:30:00,20.7,20.72,20.63,20.69,236000.0,11.2069,11.2178,11.169,11.2015,236000.0
2005-06-30 15:00:00,20.69,20.74,20.65,20.71,196200.0,11.2015,11.2286,11.1799,11.2124,196200.0
2005-06-30 15:30:00,20.71,20.71,20.63,20.65,278800.0,11.2124,11.2124,11.169,11.1799,278800.0
2005-07-01 09:30:00,20.68,20.75,20.66,20.71,147200.0,11.1961,11.234,11.1853,11.2124,147200.0
2005-07-01 10:00:00,20.72,20.84,20.72,20.84,102200.0,11.2178,11.2827,11.2178,11.2827,102200.0
2005-07-01 10:30:00,20.84,20.88,20.77,20.77,137400.0,11.2827,11.3044,11.2448,11.2448,137400.0
2005-07-01 11:00:00,20.77,20.9,20.74,20.9,168600.0,11.2448,11.3152,11.2286,11.3152,168600.0
2005-07-01 11:30:00,20.9,20.91,20.88,20.88,185600.0,11.3152,11.3206,11.3044,11.3044,185600.0
2005-07-01 12:00:00,20.88,20.9,20.87,20.88,90800.0,11.3044,11.3152,11.299,11.3044,90800.0
2005-07-01 12:30:00,20.89,20.89,20.84,20.85,76600.0,11.3098,11.3098,11.2827,11.2882,76600.0
2005-07-01 13:00:00,20.85,20.88,20.83,20.85,61600.0,11.2882,11.3044,11.2773,11.2882,61600.0
2005-07-01 13:30:00,20.85,20.86,20.83,20.85,41000.0,11.2882,11.2936,11.2773,11.2882,41000.0
2005-07-01 14:00:00,20.85,20.87,20.83,20.84,81000.0,11.2882,11.299,11.2773,11.2827,81000.0
2005-07-01 14:30:00,20.84,20.92,20.83,20.92,120600.0,11.2827,11.3261,11.2773,11.3261,120600.0
2005-07-01 15:00:00,20.91,20.92,20.86,20.86,130800.0,11.3206,11.3261,11.2936,11.2936,130800.0
2005-07-01 15:30:00,20.86,20.92,20.84,20.9,138400.0,11.2936,11.3261,11.2827,11.3152,138400.0
2005-07-05 09:30:00,20.91,20.92,20.88,20.9,300000.0,11.3206,11.3261,11.3044,11.3152,300000.0
2005-07-05 10:00:00,20.89,20.96,20.88,20.95,169600.0,11.3098,11.3477,11.3044,11.3423,169600.0
2005-07-05 10:30:00,20.95,20.99,20.94,20.99,162600.0,11.3423,11.3639,11.3369,11.3639,162600.0
2005-07-05 11:00:00,20.99,21.0,20.98,20.99,133800.0,11.3639,11.3694,11.3585,11.3639,133800.0
2005-07-05 11:30:00,21.0,21.0,20.97,20.99,84200.0,11.3694,11.3694,11.3531,11.3639,84200.0
2005-07-05 12:00:00,21.0,21.0,20.98,21.0,142000.0,11.3694,11.3694,11.3585,11.3694,142000.0
2005-07-05 12:30:00,21.01,21.05,21.0,21.0,74400.0,11.3748,11.3964,11.3694,11.3694,74400.0
2005-07-05 13:00:00,21.0,21.0,20.98,20.98,65200.0,11.3694,11.3694,11.3585,11.3585,65200.0
2005-07-05 13:30:00,20.99,21.0,20.97,20.98,105800.0,11.3639,11.3694,11.3531,11.3585,105800.0
2005-07-05 14:00:00,20.97,20.98,20.92,20.93,94200.0,11.3531,11.3585,11.3261,11.3315,94200.0
2005-07-05 14:30:00,20.93,20.95,20.91,20.92,110800.0,11.3315,11.3423,11.3206,11.3261,110800.0
2005-07-05 15:00:00,20.92,20.92,20.87,20.88,150800.0,11.3261,11.3261,11.299,11.3044,150800.0
2005-07-05 15:30:00,20.88,20.92,20.86,20.9,265200.0,11.3044,11.3261,11.2936,11.3152,265200.0
2005-07-06 09:30:00,20.91,20.93,20.65,20.9,239400.0,11.3206,11.3315,11.1799,11.3152,239400.0
2005-07-06 10:00:00,20.91,20.92,20.88,20.89,230800.0,11.3206,11.3261,11.3044,11.3098,230800.0
2005-07-06 10:30:00,20.89,20.97,20.89,20.96,114800.0,11.3098,11.3531,11.3098,11.3477,114800.0
2005-07-06 11:00:00,20.96,20.96,20.93,20.94,70000.0,11.3477,11.3477,11.3315,11.3369,70000.0
2005-07-06 11:30:00,20.93,21.0,20.93,20.99,103400.0,11.3315,11.3694,11.3315,11.3639,103400.0
2005-07-06 12:00:00,20.99,20.99,20.96,20.96,116200.0,11.3639,11.3639,11.3477,11.3477,116200.0
2005-07-06 12:30:00,20.96,20.97,20.93,20.96,347400.0,11.3477,11.3531,11.3315,11.3477,347400.0
2005-07-06 13:00:00,20.95,20.97,20.93,20.94,75200.0,11.3423,11.3531,11.3315,11.3369,75200.0
2005-07-06 13:30:00,20.94,20.97,20.93,20.94,117000.0,11.3369,11.3531,11.3315,11.3369,117000.0
2005-07-06 14:00:00,20.94,20.94,20.9,20.91,125600.0,11.3369,11.3369,11.3152,11.3206,125600.0
2005-07-06 14:30:00,20.91,20.91,20.85,20.88,278000.0,11.3206,11.3206,11.2882,11.3044,278000.0
2005-07-06 15:00:00,20.86,20.9,20.85,20.88,248400.0,11.2936,11.3152,11.2882,11.3044,248400.0
2005-07-06 15:30:00,20.88,20.88,20.79,20.81,302800.0,11.3044,11.3044,11.2557,11.2665,302800.0
2005-07-07 09:30:00,20.5,20.66,20.49,20.63,297400.0,11.0987,11.1853,11.0932,11.169,297400.0
2005-07-07 10:00:00,20.61,20.85,20.61,20.8,150600.0,11.1582,11.2882,11.1582,11.2611,150600.0
2005-07-07 10:30:00,20.79,20.82,20.73,20.82,211600.0,11.2557,11.2719,11.2232,11.2719,211600.0
2005-07-07 11:00:00,20.81,20.86,20.75,20.86,147600.0,11.2665,11.2936,11.234,11.2936,147600.0
2005-07-07 11:30:00,20.86,20.91,20.83,20.91,116800.0,11.2936,11.3206,11.2773,11.3206,116800.0
2005-07-07 12:00:00,20.91,20.91,20.86,20.89,141600.0,11.3206,11.3206,11.2936,11.3098,141600.0
2005-07-07 12:30:00,20.89,20.89,20.86,20.86,91000.0,11.3098,11.3098,11.2936,11.2936,91000.0
2005-07-07 13:00:00,20.88,20.92,20.88,20.92,48600.0,11.3044,11.3261,11.3044,11.3261,48600.0
2005-07-07 13:30:00,20.92,20.96,20.9,20.9,49000.0,11.3261,11.3477,11.3152,11.3152,49000.0
2005-07-07 14:00:00,20.9,20.93,20.88,20.9,52800.0,11.3152,11.3315,11.3044,11.3152,52800.0
2005-07-07 14:30:00,20.9,20.9,20.84,20.87,69600.0,11.3152,11.3152,11.2827,11.299,69600.0
2005-07-07 15:00:00,20.87,20.95,20.87,20.91,145600.0,11.299,11.3423,11.299,11.3206,145600.0
2005-07-07 15:30:00,20.9,20.98,20.86,20.98,191200.0,11.3152,11.3585,11.2936,11.3585,191200.0
2005-07-08 09:30:00,20.88,20.99,20.83,20.9,209000.0,11.3044,11.3639,11.2773,11.3152,209000.0
2005-07-08 10:00:00,20.9,20.93,20.89,20.9,134400.0,11.3152,11.3315,11.3098,11.3152,134400.0
2005-07-08 10:30:00,20.9,20.98,20.86,20.96,108000.0,11.3152,11.3585,11.2936,11.3477,108000.0
2005-07-08 11:00:00,20.96,20.97,20.93,20.96,88200.0,11.3477,11.3531,11.3315,11.3477,88200.0
2005-07-08 11:30:00,20.96,20.98,20.96,20.98,85000.0,11.3477,11.3585,11.3477,11.3585,85000.0
2005-07-08 12:00:00,20.98,21.02,20.98,21.0,165000.0,11.3585,11.3802,11.3585,11.3694,165000.0
2005-07-08 12:30:00,21.0,21.01,20.98,20.98,219800.0,11.3694,11.3748,11.3585,11.3585,219800.0
2005-07-08 13:00:00,20.99,20.99,20.96,20.97,45200.0,11.3639,11.3639,11.3477,11.3531,45200.0
2005-07-08 13:30:00,20.96,21.0,20.96,20.99,41200.0,11.3477,11.3694,11.3477,11.3639,41200.0
2005-07-08 14:00:00,21.0,21.0,20.99,21.0,139800.0,11.3694,11.3694,11.3639,11.3694,139800.0
2005-07-08 14:30:00,21.0,21.02,20.96,20.98,103400.0,11.3694,11.3802,11.3477,11.3585,103400.0
2005-07-08 15:00:00,20.98,21.0,20.97,21.0,56200.0,11.3585,11.3694,11.3531,11.3694,56200.0
2005-07-08 15:30:00,21.0,21.0,20.99,21.0,205600.0,11.3694,11.3694,11.3639,11.3694,205600.0
2005-07-11 09:30:00,21.05,21.09,20.95,21.09,146000.0,11.3964,11.4181,11.3423,11.4181,146000.0
2005-07-11 10:00:00,21.09,21.18,21.09,21.17,100800.0,11.4181,11.4668,11.4181,11.4614,100800.0
2005-07-11 10:30:00,21.18,21.23,21.17,21.22,138600.0,11.4668,11.4939,11.4614,11.4885,138600.0
2005-07-11 11:00:00,21.22,21.27,21.2,21.27,137000.0,11.4885,11.5155,11.4776,11.5155,137000.0
2005-07-11 11:30:00,21.27,21.29,21.27,21.28,94800.0,11.5155,11.5264,11.5155,11.521,94800.0
2005-07-11 12:00:00,21.28,21.29,21.26,21.26,69000.0,11.521,11.5264,11.5101,11.5101,69000.0
2005-07-11 12:30:00,21.26,21.27,21.24,21.24,47400.0,11.5101,11.5155,11.4993,11.4993,47400.0
2005-07-11 13:00:00,21.24,21.24,21.18,21.19,267800.0,11.4993,11.4993,11.4668,11.4722,267800.0
2005-07-11 13:30:00,21.18,21.21,21.16,21.16,69400.0,11.4668,11.4831,11.456,11.456,69400.0
2005-07-11 14:00:00,21.16,21.17,21.14,21.16,67400.0,11.456,11.4614,11.4452,11.456,67400.0
2005-07-11 14:30:00,21.16,21.2,21.16,21.16,67400.0,11.456,11.4776,11.456,11.456,67400.0
2005-07-11 15:00:00,21.17,21.17,21.13,21.15,69400.0,11.4614,11.4614,11.4397,11.4506,69400.0
2005-07-11 15:30:00,21.16,21.21,21.15,21.21,153800.0,11.456,11.4831,11.4506,11.4831,153800.0
2005-07-12 09:30:00,21.13,21.23,21.08,21.22,157800.0,11.4397,11.4939,11.4127,11.4885,157800.0
2005-07-12 10:00:00,21.23,21.24,21.1,21.1,355000.0,11.4939,11.4993,11.4235,11.4235,355000.0
2005-07-12 10:30:00,21.1,21.16,21.08,21.16,129200.0,11.4235,11.456,11.4127,11.456,129200.0
2005-07-12 11:00:00,21.15,21.25,21.15,21.24,147600.0,11.4506,11.5047,11.4506,11.4993,147600.0
2005-07-12 11:30:00,21.25,21.25,21.21,21.22,89800.0,11.5047,11.5047,11.4831,11.4885,89800.0
2005-07-12 12:00:00,21.22,21.25,21.2,21.25,90200.0,11.4885,11.5047,11.4776,11.5047,90200.0
2005-07-12 12:30:00,21.25,21.25,21.22,21.25,85800.0,11.5047,11.5047,11.4885,11.5047,85800.0
2005-07-12 13:00:00,21.25,21.26,21.24,21.25,63800.0,11.5047,11.5101,11.4993,11.5047,63800.0
2005-07-12 13:30:00,21.25,21.29,21.25,21.28,134000.0,11.5047,11.5264,11.5047,11.521,134000.0
2005-07-12 14:00:00,21.28,21.31,21.28,21.29,71200.0,11.521,11.5372,11.521,11.5264,71200.0
2005-07-12 14:30:00,21.29,21.31,21.29,21.31,94200.0,11.5264,11.5372,11.5264,11.5372,94200.0
2005-07-12 15:00:00,21.31,21.36,21.31,21.36,98400.0,11.5372,11.5643,11.5372,11.5643,98400.0
2005-07-12 15:30:00,21.36,21.39,21.3,21.31,212600.0,11.5643,11.5805,11.5318,11.5372,212600.0
2005-07-13 09:30:00,21.31,21.34,21.16,21.18,140400.0,11.5372,11.5534,11.456,11.4668,140400.0
2005-07-13 10:00:00,21.18,21.23,21.18,21.2,99200.0,11.4668,11.4939,11.4668,11.4776,99200.0
2005-07-13 10:30:00,21.2,21.28,21.18,21.18,89400.0,11.4776,11.521,11.4668,11.4668,89400.0
2005-07-13 11:00:00,21.18,21.24,21.18,21.24,53800.0,11.4668,11.4993,11.4668,11.4993,53800.0
2005-07-13 11:30:00,21.24,21.27,21.24,21.26,40000.0,11.4993,11.5155,11.4993,11.5101,40000.0
2005-07-13 12:00:00,21.26,21.27,21.25,21.25,24800.0,11.5101,11.5155,11.5047,11.5047,24800.0
2005-07-13 12:30:00,21.25,21.28,21.25,21.25,58800.0,11.5047,11.521,11.5047,11.5047,58800.0
2005-07-13 13:00:00,21.25,21.26,21.24,21.25,195400.0,11.5047,11.5101,11.4993,11.5047,195400.0
2005-07-13 13:30:00,21.25,21.27,21.24,21.25,46600.0,11.5047,11.5155,11.4993,11.5047,46600.0
2005-07-13 14:00:00,21.25,21.28,21.24,21.26,34400.0,11.5047,11.521,11.4993,11.5101,34400.0
2005-07-13 14:30:00,21.27,21.31,21.26,21.26,52400.0,11.5155,11.5372,11.5101,11.5101,52400.0
2005-07-13 15:00:00,21.26,21.31,21.23,21.3,63000.0,11.5101,11.5372,11.4939,11.5318,63000.0
2005-07-13 15:30:00,21.3,21.32,21.26,21.28,107000.0,11.5318,11.5426,11.5101,11.521,107000.0
2005-07-14 09:30:00,21.3,21.47,21.3,21.35,259400.0,11.5318,11.6238,11.5318,11.5589,259400.0
2005-07-14 10:00:00,21.35,21.37,21.32,21.34,75200.0,11.5589,11.5697,11.5426,11.5534,75200.0
2005-07-14 10:30:00,21.34,21.38,21.27,21.27,238400.0,11.5534,11.5751,11.5155,11.5155,238400.0
2005-07-14 11:00:00,21.28,21.29,21.25,21.27,198400.0,11.521,11.5264,11.5047,11.5155,198400.0
2005-07-14 11:30:00,21.27,21.27,21.21,21.23,171400.0,11.5155,11.5155,11.4831,11.4939,171400.0
2005-07-14 12:00:00,21.22,21.25,21.22,21.23,226000.0,11.4885,11.5047,11.4885,11.4939,226000.0
2005-07-14 12:30:00,21.23,21.23,21.18,21.19,172600.0,11.4939,11.4939,11.4668,11.4722,172600.0
2005-07-14 13:00:00,21.19,21.2,21.17,21.18,180000.0,11.4722,11.4776,11.4614,11.4668,180000.0
2005-07-14 13:30:00,21.18,21.18,21.1,21.11,207600.0,11.4668,11.4668,11.4235,11.4289,207600.0
2005-07-14 14:00:00,21.11,21.14,21.11,21.13,200200.0,11.4289,11.4452,11.4289,11.4397,200200.0
2005-07-14 14:30:00,21.13,21.13,21.11,21.13,118800.0,11.4397,11.4397,11.4289,11.4397,118800.0
2005-07-14 15:00:00,21.13,21.18,21.12,21.18,87400.0,11.4397,11.4668,11.4343,11.4668,87400.0
2005-07-14 15:30:00,21.18,21.18,21.13,21.13,157400.0,11.4668,11.4668,11.4397,11.4397,157400.0
2005-07-15 09:30:00,21.14,21.31,21.13,21.31,267000.0,11.4452,11.5372,11.4397,11.5372,267000.0
2005-07-15 10:00:00,21.29,21.31,21.19,21.23,86600.0,11.5264,11.5372,11.4722,11.4939,86600.0
2005-07-15 10:30:00,21.22,21.24,21.22,21.24,148600.0,11.4885,11.4993,11.4885,11.4993,148600.0
2005-07-15 11:00:00,21.24,21.25,21.2,21.22,122400.0,11.4993,11.5047,11.4776,11.4885,122400.0
2005-07-15 11:30:00,21.21,21.22,21.17,21.19,61600.0,11.4831,11.4885,11.4614,11.4722,61600.0
2005-07-15 12:00:00,21.2,21.2,21.13,21.17,163600.0,11.4776,11.4776,11.4397,11.4614,163600.0
2005-07-15 12:30:00,21.17,21.18,21.15,21.17,81000.0,11.4614,11.4668,11.4506,11.4614,81000.0
2005-07-15 13:00:00,21.18,21.2,21.17,21.18,101200.0,11.4668,11.4776,11.4614,11.4668,101200.0
2005-07-15 13:30:00,21.18,21.19,21.11,21.13,92600.0,11.4668,11.4722,11.4289,11.4397,92600.0
2005-07-15 14:00:00,21.13,21.15,21.12,21.14,101400.0,11.4397,11.4506,11.4343,11.4452,101400.0
2005-07-15 14:30:00,21.14,21.18,21.13,21.14,156600.0,11.4452,11.4668,11.4397,11.4452,156600.0
2005-07-15 15:00:00,21.14,21.15,21.12,21.14,132200.0,11.4452,11.4506,11.4343,11.4452,132200.0
2005-07-15 15:30:00,21.14,21.18,21.13,21.16,81000.0,11.4452,11.4668,11.4397,11.456,81000.0
2005-07-18 09:30:00,21.17,21.25,21.17,21.19,156400.0,11.4614,11.5047,11.4614,11.4722,156400.0
2005-07-18 10:00:00,21.18,21.2,21.17,21.2,90600.0,11.4668,11.4776,11.4614,11.4776,90600.0
2005-07-18 10:30:00,21.2,21.2,21.16,21.18,117400.0,11.4776,11.4776,11.456,11.4668,117400.0
2005-07-18 11:00:00,21.18,21.2,21.17,21.17,43200.0,11.4668,11.4776,11.4614,11.4614,43200.0
2005-07-18 11:30:00,21.17,21.18,21.16,21.18,80600.0,11.4614,11.4668,11.456,11.4668,80600.0
2005-07-18 12:00:00,21.18,21.2,21.17,21.18,63400.0,11.4668,11.4776,11.4614,11.4668,63400.0
2005-07-18 12:30:00,21.18,21.18,21.17,21.18,43200.0,11.4668,11.4668,11.4614,11.4668,43200.0
2005-07-18 13:00:00,21.17,21.18,21.17,21.17,108600.0,11.4614,11.4668,11.4614,11.4614,108600.0
2005-07-18 13:30:00,21.17,21.2,21.17,21.19,44200.0,11.4614,11.4776,11.4614,11.4722,44200.0
2005-07-18 14:00:00,21.19,21.2,21.17,21.18,37800.0,11.4722,11.4776,11.4614,11.4668,37800.0
2005-07-18 14:30:00,21.18,21.19,21.14,21.15,46000.0,11.4668,11.4722,11.4452,11.4506,46000.0
2005-07-18 15:00:00,21.15,21.17,21.13,21.16,48000.0,11.4506,11.4614,11.4397,11.456,48000.0
2005-07-18 15:30:00,21.16,21.16,21.12,21.12,123000.0,11.456,11.456,11.4343,11.4343,123000.0
2005-07-19 09:30:00,21.15,21.22,21.12,21.21,115800.0,11.4506,11.4885,11.4343,11.4831,115800.0
2005-07-19 10:00:00,21.21,21.21,21.15,21.18,70200.0,11.4831,11.4831,11.4506,11.4668,70200.0
2005-07-19 10:30:00,21.18,21.21,21.17,21.21,167000.0,11.4668,11.4831,11.4614,11.4831,167000.0
2005-07-19 11:00:00,21.21,21.23,21.15,21.15,176200.0,11.4831,11.4939,11.4506,11.4506,176200.0
2005-07-19 11:30:00,21.15,21.16,21.15,21.15,41600.0,11.4506,11.456,11.4506,11.4506,41600.0
2005-07-19 12:00:00,21.16,21.16,21.13,21.13,57200.0,11.456,11.456,11.4397,11.4397,57200.0
2005-07-19 12:30:00,21.13,21.16,21.13,21.15,39600.0,11.4397,11.456,11.4397,11.4506,39600.0
2005-07-19 13:00:00,21.14,21.16,21.13,21.15,88800.0,11.4452,11.456,11.4397,11.4506,88800.0
2005-07-19 13:30:00,21.15,21.18,21.15,21.17,77400.0,11.4506,11.4668,11.4506,11.4614,77400.0
2005-07-19 14:00:00,21.17,21.17,21.13,21.17,66200.0,11.4614,11.4614,11.4397,11.4614,66200.0
2005-07-19 14:30:00,21.17,21.18,21.13,21.15,74400.0,11.4614,11.4668,11.4397,11.4506,74400.0
2005-07-19 15:00:00,21.14,21.18,21.12,21.17,96200.0,11.4452,11.4668,11.4343,11.4614,96200.0
2005-07-19 15:30:00,21.18,21.24,21.16,21.18,154800.0,11.4668,11.4993,11.456,11.4668,154800.0
2005-07-20 09:30:00,21.05,21.27,21.05,21.19,147200.0,11.3964,11.5155,11.3964,11.4722,147200.0
2005-07-20 10:00:00,21.19,21.2,21.13,21.17,114000.0,11.4722,11.4776,11.4397,11.4614,114000.0
2005-07-20 10:30:00,21.18,21.23,21.13,21.14,108400.0,11.4668,11.4939,11.4397,11.4452,108400.0
2005-07-20 11:00:00,21.14,21.25,21.13,21.25,145800.0,11.4452,11.5047,11.4397,11.5047,145800.0
2005-07-20 11:30:00,21.26,21.27,21.23,21.23,38400.0,11.5101,11.5155,11.4939,11.4939,38400.0
2005-07-20 12:00:00,21.24,21.24,21.21,21.22,40800.0,11.4993,11.4993,11.4831,11.4885,40800.0
2005-07-20 12:30:00,21.22,21.22,21.18,21.2,82800.0,11.4885,11.4885,11.4668,11.4776,82800.0
2005-07-20 13:00:00,21.21,21.28,21.19,21.27,61800.0,11.4831,11.521,11.4722,11.5155,61800.0
2005-07-20 13:30:00,21.27,21.32,21.26,21.27,64200.0,11.5155,11.5426,11.5101,11.5155,64200.0
2005-07-20 14:00:00,21.27,21.28,21.25,21.27,74200.0,11.5155,11.521,11.5047,11.5155,74200.0
2005-07-20 14:30:00,21.26,21.28,21.24,21.28,138600.0,11.5101,11.521,11.4993,11.521,138600.0
2005-07-20 15:00:00,21.28,21.31,21.26,21.29,104800.0,11.521,11.5372,11.5101,11.5264,104800.0
2005-07-20 15:30:00,21.29,21.35,21.28,21.3,140400.0,11.5264,11.5589,11.521,11.5318,140400.0
2005-07-21 09:30:00,21.26,21.26,21.13,21.17,177600.0,11.5101,11.5101,11.4397,11.4614,177600.0
2005-07-21 10:00:00,21.17,21.18,21.06,21.07,226800.0,11.4614,11.4668,11.4018,11.4073,226800.0
2005-07-21 10:30:00,21.07,21.08,20.93,20.93,241800.0,11.4073,11.4127,11.3315,11.3315,241800.0
2005-07-21 11:00:00,20.92,20.99,20.91,20.97,178200.0,11.3261,11.3639,11.3206,11.3531,178200.0
2005-07-21 11:30:00,20.96,20.97,20.91,20.91,125200.0,11.3477,11.3531,11.3206,11.3206,125200.0
2005-07-21 12:00:00,20.91,20.94,20.88,20.91,133000.0,11.3206,11.3369,11.3044,11.3206,133000.0
2005-07-21 12:30:00,20.91,21.07,20.91,21.05,99000.0,11.3206,11.4073,11.3206,11.3964,99000.0
2005-07-21 13:00:00,21.06,21.11,21.0,21.0,94400.0,11.4018,11.4289,11.3694,11.3694,94400.0
2005-07-21 13:30:00,21.0,21.05,20.99,21.03,102400.0,11.3694,11.3964,11.3639,11.3856,102400.0
2005-07-21 14:00:00,21.02,21.08,21.0,21.03,142200.0,11.3802,11.4127,11.3694,11.3856,142200.0
2005-07-21 14:30:00,21.03,21.06,21.0,21.0,169000.0,11.3856,11.4018,11.3694,11.3694,169000.0
2005-07-21 15:00:00,21.01,21.1,21.0,21.07,85800.0,11.3748,11.4235,11.3694,11.4073,85800.0
2005-07-21 15:30:00,21.07,21.07,20.99,21.0,147600.0,11.4073,11.4073,11.3639,11.3694,147600.0
2005-07-22 09:30:00,21.0,21.1,20.95,21.05,84200.0,11.3694,11.4235,11.3423,11.3964,84200.0
2005-07-22 10:00:00,21.05,21.07,21.04,21.04,77400.0,11.3964,11.4073,11.391,11.391,77400.0
2005-07-22 10:30:00,21.04,21.09,21.04,21.07,191600.0,11.391,11.4181,11.391,11.4073,191600.0
2005-07-22 11:00:00,21.08,21.08,21.04,21.04,76600.0,11.4127,11.4127,11.391,11.391,76600.0
2005-07-22 11:30:00,21.04,21.05,21.03,21.03,62000.0,11.391,11.3964,11.3856,11.3856,62000.0
2005-07-22 12:00:00,21.03,21.04,21.03,21.04,42400.0,11.3856,11.391,11.3856,11.391,42400.0
2005-07-22 12:30:00,21.04,21.04,21.0,21.0,33600.0,11.391,11.391,11.3694,11.3694,33600.0
2005-07-22 13:00:00,21.0,21.02,21.0,21.0,101600.0,11.3694,11.3802,11.3694,11.3694,101600.0
2005-07-22 13:30:00,21.0,21.04,21.0,21.04,93400.0,11.3694,11.391,11.3694,11.391,93400.0
2005-07-22 14:00:00,21.04,21.06,21.04,21.05,54400.0,11.391,11.4018,11.391,11.3964,54400.0
2005-07-22 14:30:00,21.05,21.15,21.04,21.15,176400.0,11.3964,11.4506,11.391,11.4506,176400.0
2005-07-22 15:00:00,21.14,21.15,21.1,21.13,76000.0,11.4452,11.4506,11.4235,11.4397,76000.0
2005-07-22 15:30:00,21.14,21.16,21.11,21.14,132200.0,11.4452,11.456,11.4289,11.4452,132200.0
2005-07-25 09:30:00,21.09,21.2,21.09,21.16,95200.0,11.4181,11.4776,11.4181,11.456,95200.0
2005-07-25 10:00:00,21.16,21.17,21.13,21.15,100000.0,11.456,11.4614,11.4397,11.4506,100000.0
2005-07-25 10:30:00,21.17,21.27,21.14,21.26,57800.0,11.4614,11.5155,11.4452,11.5101,57800.0
2005-07-25 11:00:00,21.26,21.26,21.21,21.22,30600.0,11.5101,11.5101,11.4831,11.4885,30600.0
2005-07-25 11:30:00,21.22,21.3,21.21,21.3,67600.0,11.4885,11.5318,11.4831,11.5318,67600.0
2005-07-25 12:00:00,21.3,21.36,21.23,21.25,128800.0,11.5318,11.5643,11.4939,11.5047,128800.0
2005-07-25 12:30:00,21.25,21.25,21.2,21.21,75800.0,11.5047,11.5047,11.4776,11.4831,75800.0
2005-07-25 13:00:00,21.21,21.22,21.18,21.19,44600.0,11.4831,11.4885,11.4668,11.4722,44600.0
2005-07-25 13:30:00,21.19,21.25,21.18,21.25,66000.0,11.4722,11.5047,11.4668,11.5047,66000.0
2005-07-25 14:00:00,21.25,21.25,21.21,21.21,61400.0,11.5047,11.5047,11.4831,11.4831,61400.0
2005-07-25 14:30:00,21.21,21.22,21.07,21.08,104000.0,11.4831,11.4885,11.4073,11.4127,104000.0
2005-07-25 15:00:00,21.08,21.09,21.03,21.04,118800.0,11.4127,11.4181,11.3856,11.391,118800.0
2005-07-25 15:30:00,21.04,21.08,21.01,21.04,256600.0,11.391,11.4127,11.3748,11.391,256600.0
2005-07-26 09:30:00,20.97,21.08,20.97,21.06,271800.0,11.3531,11.4127,11.3531,11.4018,271800.0
2005-07-26 10:00:00,21.07,21.14,21.05,21.11,83400.0,11.4073,11.4452,11.3964,11.4289,83400.0
2005-07-26 10:30:00,21.11,21.12,21.09,21.09,65200.0,11.4289,11.4343,11.4181,11.4181,65200.0
2005-07-26 11:00:00,21.09,21.1,21.04,21.06,82000.0,11.4181,11.4235,11.391,11.4018,82000.0
2005-07-26 11:30:00,21.06,21.11,21.05,21.11,96600.0,11.4018,11.4289,11.3964,11.4289,96600.0
2005-07-26 12:00:00,21.11,21.11,21.08,21.08,59400.0,11.4289,11.4289,11.4127,11.4127,59400.0
2005-07-26 12:30:00,21.08,21.09,21.08,21.08,73400.0,11.4127,11.4181,11.4127,11.4127,73400.0
2005-07-26 13:00:00,21.08,21.1,21.07,21.07,71400.0,11.4127,11.4235,11.4073,11.4073,71400.0
2005-07-26 13:30:00,21.07,21.13,21.05,21.13,89400.0,11.4073,11.4397,11.3964,11.4397,89400.0
2005-07-26 14:00:00,21.12,21.12,21.08,21.08,64000.0,11.4343,11.4343,11.4127,11.4127,64000.0
2005-07-26 14:30:00,21.08,21.11,21.08,21.1,73800.0,11.4127,11.4289,11.4127,11.4235,73800.0
2005-07-26 15:00:00,21.09,21.09,21.08,21.08,110400.0,11.4181,11.4181,11.4127,11.4127,110400.0
2005-07-26 15:30:00,21.08,21.1,21.07,21.08,123000.0,11.4127,11.4235,11.4073,11.4127,123000.0
2005-07-27 09:30:00,21.08,21.19,21.07,21.18,67400.0,11.4127,11.4722,11.4073,11.4668,67400.0
2005-07-27 10:00:00,21.18,21.18,21.07,21.09,86000.0,11.4668,11.4668,11.4073,11.4181,86000.0
2005-07-27 10:30:00,21.09,21.11,21.07,21.08,100600.0,11.4181,11.4289,11.4073,11.4127,100600.0
2005-07-27 11:00:00,21.08,21.09,21.07,21.07,87000.0,11.4127,11.4181,11.4073,11.4073,87000.0
2005-07-27 11:30:00,21.07,21.08,21.0,21.0,157600.0,11.4073,11.4127,11.3694,11.3694,157600.0
2005-07-27 12:00:00,21.0,21.02,20.98,21.0,97200.0,11.3694,11.3802,11.3585,11.3694,97200.0
2005-07-27 12:30:00,21.01,21.01,20.96,20.98,57400.0,11.3748,11.3748,11.3477,11.3585,57400.0
2005-07-27 13:00:00,20.98,20.99,20.95,20.99,73800.0,11.3585,11.3639,11.3423,11.3639,73800.0
2005-07-27 13:30:00,20.99,20.99,20.94,20.94,136800.0,11.3639,11.3639,11.3369,11.3369,136800.0
2005-07-27 14:00:00,20.95,20.95,20.88,20.92,189400.0,11.3423,11.3423,11.3044,11.3261,189400.0
2005-07-27 14:30:00,20.92,21.02,20.92,21.0,123200.0,11.3261,11.3802,11.3261,11.3694,123200.0
2005-07-27 15:00:00,21.0,21.03,21.0,21.02,163800.0,11.3694,11.3856,11.3694,11.3802,163800.0
2005-07-27 15:30:00,21.02,21.03,21.0,21.02,208600.0,11.3802,11.3856,11.3694,11.3802,208600.0
2005-07-28 09:30:00,21.03,21.09,20.99,21.08,159200.0,11.3856,11.4181,11.3639,11.4127,159200.0
2005-07-28 10:00:00,21.08,21.1,21.06,21.08,107000.0,11.4127,11.4235,11.4018,11.4127,107000.0
2005-07-28 10:30:00,21.08,21.17,21.08,21.13,49800.0,11.4127,11.4614,11.4127,11.4397,49800.0
2005-07-28 11:00:00,21.13,21.14,21.1,21.14,39000.0,11.4397,11.4452,11.4235,11.4452,39000.0
2005-07-28 11:30:00,21.14,21.2,21.13,21.2,41000.0,11.4452,11.4776,11.4397,11.4776,41000.0
2005-07-28 12:00:00,21.2,21.25,21.2,21.22,57800.0,11.4776,11.5047,11.4776,11.4885,57800.0
2005-07-28 12:30:00,21.23,21.25,21.22,21.24,40000.0,11.4939,11.5047,11.4885,11.4993,40000.0
2005-07-28 13:00:00,21.24,21.25,21.21,21.24,56000.0,11.4993,11.5047,11.4831,11.4993,56000.0
2005-07-28 13:30:00,21.24,21.25,21.21,21.21,58800.0,11.4993,11.5047,11.4831,11.4831,58800.0
2005-07-28 14:00:00,21.21,21.25,21.2,21.24,72600.0,11.4831,11.5047,11.4776,11.4993,72600.0
2005-07-28 14:30:00,21.24,21.25,21.23,21.24,63800.0,11.4993,11.5047,11.4939,11.4993,63800.0
2005-07-28 15:00:00,21.23,21.23,21.18,21.19,73400.0,11.4939,11.4939,11.4668,11.4722,73400.0
2005-07-28 15:30:00,21.2,21.2,21.17,21.18,86800.0,11.4776,11.4776,11.4614,11.4668,86800.0
2005-07-29 09:30:00,21.13,21.29,21.13,21.28,89200.0,11.4397,11.5264,11.4397,11.521,89200.0
2005-07-29 10:00:00,21.28,21.28,21.18,21.18,57600.0,11.521,11.521,11.4668,11.4668,57600.0
2005-07-29 10:30:00,21.18,21.23,21.18,21.2,57200.0,11.4668,11.4939,11.4668,11.4776,57200.0
2005-07-29 11:00:00,21.2,21.25,21.19,21.25,39200.0,11.4776,11.5047,11.4722,11.5047,39200.0
2005-07-29 11:30:00,21.25,21.25,21.22,21.25,89200.0,11.5047,11.5047,11.4885,11.5047,89200.0
2005-07-29 12:00:00,21.25,21.29,21.24,21.28,55000.0,11.5047,11.5264,11.4993,11.521,55000.0
2005-07-29 12:30:00,21.27,21.34,21.27,21.32,51600.0,11.5155,11.5534,11.5155,11.5426,51600.0
2005-07-29 13:00:00,21.32,21.33,21.25,21.25,61000.0,11.5426,11.548,11.5047,11.5047,61000.0
2005-07-29 13:30:00,21.26,21.27,21.2,21.25,113000.0,11.5101,11.5155,11.4776,11.5047,113000.0
2005-07-29 14:00:00,21.27,21.32,21.25,21.3,57200.0,11.5155,11.5426,11.5047,11.5318,57200.0
2005-07-29 14:30:00,21.3,21.31,21.27,21.29,65000.0,11.5318,11.5372,11.5155,11.5264,65000.0
2005-07-29 15:00:00,21.29,21.3,21.21,21.21,125800.0,11.5264,11.5318,11.4831,11.4831,125800.0
2005-07-29 15:30:00,21.21,21.25,21.17,21.23,215000.0,11.4831,11.5047,11.4614,11.4939,215000.0
2005-08-01 09:30:00,21.3,21.33,21.03,21.05,205400.0,11.5318,11.548,11.3856,11.3964,205400.0
2005-08-01 10:00:00,21.06,21.13,21.04,21.09,185200.0,11.4018,11.4397,11.391,11.4181,185200.0
2005-08-01 10:30:00,21.09,21.11,20.88,20.9,270000.0,11.4181,11.4289,11.3044,11.3152,270000.0
2005-08-01 11:00:00,20.9,20.98,20.88,20.93,280400.0,11.3152,11.3585,11.3044,11.3315,280400.0
2005-08-01 11:30:00,20.93,20.98,20.93,20.95,122600.0,11.3315,11.3585,11.3315,11.3423,122600.0
2005-08-01 12:00:00,20.95,21.0,20.95,20.97,132600.0,11.3423,11.3694,11.3423,11.3531,132600.0
2005-08-01 12:30:00,20.97,21.04,20.97,21.04,81000.0,11.3531,11.391,11.3531,11.391,81000.0
2005-08-01 13:00:00,21.04,21.04,21.01,21.01,93000.0,11.391,11.391,11.3748,11.3748,93000.0
2005-08-01 13:30:00,21.01,21.03,21.0,21.0,135400.0,11.3748,11.3856,11.3694,11.3694,135400.0
2005-08-01 14:00:00,21.0,21.06,21.0,21.05,119600.0,11.3694,11.4018,11.3694,11.3964,119600.0
2005-08-01 14:30:00,21.04,21.06,21.02,21.02,114800.0,11.391,11.4018,11.3802,11.3802,114800.0
2005-08-01 15:00:00,21.02,21.04,21.0,21.03,115400.0,11.3802,11.391,11.3694,11.3856,115400.0
2005-08-01 15:30:00,21.03,21.09,21.0,21.01,362400.0,11.3856,11.4181,11.3694,11.3748,362400.0
2005-08-02 09:30:00,21.14,21.26,21.1,21.13,262600.0,11.4452,11.5101,11.4235,11.4397,262600.0
2005-08-02 10:00:00,21.13,21.15,21.09,21.15,235800.0,11.4397,11.4506,11.4181,11.4506,235800.0
2005-08-02 10:30:00,21.15,21.15,21.1,21.13,89000.0,11.4506,11.4506,11.4235,11.4397,89000.0
2005-08-02 11:00:00,21.13,21.17,21.11,21.15,126600.0,11.4397,11.4614,11.4289,11.4506,126600.0
2005-08-02 11:30:00,21.15,21.18,21.15,21.16,111200.0,11.4506,11.4668,11.4506,11.456,111200.0
2005-08-02 12:00:00,21.16,21.25,21.14,21.25,108400.0,11.456,11.5047,11.4452,11.5047,108400.0
2005-08-02 12:30:00,21.25,21.41,21.25,21.41,109000.0,11.5047,11.5913,11.5047,11.5913,109000.0
2005-08-02 13:00:00,21.42,21.45,21.36,21.4,179200.0,11.5967,11.613,11.5643,11.5859,179200.0
2005-08-02 13:30:00,21.4,21.44,21.38,21.4,160000.0,11.5859,11.6076,11.5751,11.5859,160000.0
2005-08-02 14:00:00,21.4,21.48,21.39,21.46,192400.0,11.5859,11.6292,11.5805,11.6184,192400.0
2005-08-02 14:30:00,21.46,21.46,21.34,21.35,131800.0,11.6184,11.6184,11.5534,11.5589,131800.0
2005-08-02 15:00:00,21.35,21.36,21.3,21.32,104600.0,11.5589,11.5643,11.5318,11.5426,104600.0
2005-08-02 15:30:00,21.32,21.42,21.31,21.39,190800.0,11.5426,11.5967,11.5372,11.5805,190800.0
2005-08-03 09:30:00,21.34,21.49,21.3,21.48,379200.0,11.5534,11.6346,11.5318,11.6292,379200.0
2005-08-03 10:00:00,21.48,21.69,21.47,21.66,373000.0,11.6292,11.7429,11.6238,11.7267,373000.0
2005-08-03 10:30:00,21.67,21.84,21.62,21.73,336200.0,11.7321,11.8241,11.705,11.7646,336200.0
2005-08-03 11:00:00,21.73,21.79,21.7,21.76,142600.0,11.7646,11.7971,11.7483,11.7808,142600.0
2005-08-03 11:30:00,21.76,21.79,21.72,21.77,104000.0,11.7808,11.7971,11.7592,11.7862,104000.0
2005-08-03 12:00:00,21.77,21.81,21.75,21.8,76600.0,11.7862,11.8079,11.7754,11.8025,76600.0
2005-08-03 12:30:00,21.81,21.84,21.78,21.78,62800.0,11.8079,11.8241,11.7917,11.7917,62800.0
2005-08-03 13:00:00,21.77,21.86,21.77,21.85,77000.0,11.7862,11.835,11.7862,11.8296,77000.0
2005-08-03 13:30:00,21.85,21.85,21.78,21.78,69000.0,11.8296,11.8296,11.7917,11.7917,69000.0
2005-08-03 14:00:00,21.78,21.79,21.65,21.65,126600.0,11.7917,11.7971,11.7213,11.7213,126600.0
2005-08-03 14:30:00,21.65,21.65,21.58,21.62,122000.0,11.7213,11.7213,11.6834,11.705,122000.0
2005-08-03 15:00:00,21.62,21.64,21.59,21.63,111800.0,11.705,11.7159,11.6888,11.7104,111800.0
2005-08-03 15:30:00,21.63,21.63,21.59,21.61,137600.0,11.7104,11.7104,11.6888,11.6996,137600.0
2005-08-04 09:30:00,21.51,21.54,21.48,21.48,122400.0,11.6455,11.6617,11.6292,11.6292,122400.0
2005-08-04 10:00:00,21.49,21.51,21.48,21.48,89800.0,11.6346,11.6455,11.6292,11.6292,89800.0
2005-08-04 10:30:00,21.48,21.5,21.46,21.49,78400.0,11.6292,11.6401,11.6184,11.6346,78400.0
2005-08-04 11:00:00,21.49,21.54,21.49,21.53,111200.0,11.6346,11.6617,11.6346,11.6563,111200.0
2005-08-04 11:30:00,21.53,21.54,21.43,21.43,132800.0,11.6563,11.6617,11.6022,11.6022,132800.0
2005-08-04 12:00:00,21.43,21.43,21.37,21.38,43400.0,11.6022,11.6022,11.5697,11.5751,43400.0
2005-08-04 12:30:00,21.39,21.42,21.35,21.35,72400.0,11.5805,11.5967,11.5589,11.5589,72400.0
2005-08-04 13:00:00,21.36,21.36,21.28,21.29,74200.0,11.5643,11.5643,11.521,11.5264,74200.0
2005-08-04 13:30:00,21.29,21.32,21.26,21.31,104400.0,11.5264,11.5426,11.5101,11.5372,104400.0
2005-08-04 14:00:00,21.31,21.37,21.31,21.36,85800.0,11.5372,11.5697,11.5372,11.5643,85800.0
2005-08-04 14:30:00,21.37,21.42,21.36,21.41,716800.0,11.5697,11.5967,11.5643,11.5913,716800.0
2005-08-04 15:00:00,21.4,21.43,21.4,21.43,145200.0,11.5859,11.6022,11.5859,11.6022,145200.0
2005-08-04 15:30:00,21.43,21.43,21.4,21.41,221400.0,11.6022,11.6022,11.5859,11.5913,221400.0
2005-08-05 09:30:00,21.38,21.38,21.05,21.08,363600.0,11.5751,11.5751,11.3964,11.4127,363600.0
2005-08-05 10:00:00,21.08,21.08,20.98,21.01,276000.0,11.4127,11.4127,11.3585,11.3748,276000.0
2005-08-05 10:30:00,21.0,21.04,21.0,21.04,183000.0,11.3694,11.391,11.3694,11.391,183000.0
2005-08-05 11:00:00,21.04,21.08,21.03,21.03,214800.0,11.391,11.4127,11.3856,11.3856,214800.0
2005-08-05 11:30:00,21.03,21.03,20.96,20.98,167600.0,11.3856,11.3856,11.3477,11.3585,167600.0
2005-08-05 12:00:00,20.98,20.98,20.91,20.95,117600.0,11.3585,11.3585,11.3206,11.3423,117600.0
2005-08-05 12:30:00,20.95,21.0,20.95,20.97,91800.0,11.3423,11.3694,11.3423,11.3531,91800.0
2005-08-05 13:00:00,20.97,21.02,20.97,20.97,121200.0,11.3531,11.3802,11.3531,11.3531,121200.0
2005-08-05 13:30:00,20.97,20.98,20.92,20.97,184400.0,11.3531,11.3585,11.3261,11.3531,184400.0
2005-08-05 14:00:00,20.97,21.0,20.96,20.98,122400.0,11.3531,11.3694,11.3477,11.3585,122400.0
2005-08-05 14:30:00,20.99,21.02,20.98,21.0,154200.0,11.3639,11.3802,11.3585,11.3694,154200.0
2005-08-05 15:00:00,21.0,21.0,20.97,21.0,167800.0,11.3694,11.3694,11.3531,11.3694,167800.0
2005-08-05 15:30:00,21.0,21.05,20.98,21.01,302000.0,11.3694,11.3964,11.3585,11.3748,302000.0
2005-08-08 09:30:00,21.0,21.1,20.96,21.05,286400.0,11.3694,11.4235,11.3477,11.3964,286400.0
2005-08-08 10:00:00,21.04,21.05,20.97,20.97,574000.0,11.391,11.3964,11.3531,11.3531,574000.0
2005-08-08 10:30:00,20.96,20.96,20.79,20.83,120000.0,11.3477,11.3477,11.2557,11.2773,120000.0
2005-08-08 11:00:00,20.83,20.89,20.75,20.89,93600.0,11.2773,11.3098,11.234,11.3098,93600.0
2005-08-08 11:30:00,20.89,20.99,20.89,20.93,78000.0,11.3098,11.3639,11.3098,11.3315,78000.0
2005-08-08 12:00:00,20.93,20.96,20.89,20.9,64600.0,11.3315,11.3477,11.3098,11.3152,64600.0
2005-08-08 12:30:00,20.9,20.95,20.89,20.91,91200.0,11.3152,11.3423,11.3098,11.3206,91200.0
2005-08-08 13:00:00,20.91,20.92,20.83,20.83,50800.0,11.3206,11.3261,11.2773,11.2773,50800.0
2005-08-08 13:30:00,20.83,20.83,20.81,20.83,145600.0,11.2773,11.2773,11.2665,11.2773,145600.0
2005-08-08 14:00:00,20.83,20.83,20.72,20.72,97800.0,11.2773,11.2773,11.2178,11.2178,97800.0
2005-08-08 14:30:00,20.72,20.73,20.63,20.64,102800.0,11.2178,11.2232,11.169,11.1745,102800.0
2005-08-08 15:00:00,20.64,20.68,20.63,20.67,142600.0,11.1745,11.1961,11.169,11.1907,142600.0
2005-08-08 15:30:00,20.68,20.68,20.51,20.51,349600.0,11.1961,11.1961,11.1041,11.1041,349600.0
2005-08-09 09:30:00,20.85,20.92,20.75,20.86,419800.0,11.2882,11.3261,11.234,11.2936,419800.0
2005-08-09 10:00:00,20.86,20.89,20.83,20.84,224200.0,11.2936,11.3098,11.2773,11.2827,224200.0
2005-08-09 10:30:00,20.84,20.89,20.84,20.88,160000.0,11.2827,11.3098,11.2827,11.3044,160000.0
2005-08-09 11:00:00,20.88,20.93,20.85,20.93,168600.0,11.3044,11.3315,11.2882,11.3315,168600.0
2005-08-09 11:30:00,20.93,21.0,20.93,21.0,188400.0,11.3315,11.3694,11.3315,11.3694,188400.0
2005-08-09 12:00:00,21.0,21.03,20.96,20.97,131400.0,11.3694,11.3856,11.3477,11.3531,131400.0
2005-08-09 12:30:00,20.97,20.98,20.93,20.96,120000.0,11.3531,11.3585,11.3315,11.3477,120000.0
2005-08-09 13:00:00,20.96,20.98,20.95,20.96,70800.0,11.3477,11.3585,11.3423,11.3477,70800.0
2005-08-09 13:30:00,20.95,20.97,20.93,20.93,74600.0,11.3423,11.3531,11.3315,11.3315,74600.0
2005-08-09 14:00:00,20.93,21.03,20.91,21.03,193800.0,11.3315,11.3856,11.3206,11.3856,193800.0
2005-08-09 14:30:00,21.04,21.04,20.98,20.99,193000.0,11.391,11.391,11.3585,11.3639,193000.0
2005-08-09 15:00:00,20.99,21.0,20.96,20.96,187000.0,11.3639,11.3694,11.3477,11.3477,187000.0
2005-08-09 15:30:00,20.96,21.0,20.96,21.0,460600.0,11.3477,11.3694,11.3477,11.3694,460600.0
2005-08-10 09:30:00,21.09,21.2,20.98,21.2,328200.0,11.4181,11.4776,11.3585,11.4776,328200.0
2005-08-10 10:00:00,21.21,21.25,21.19,21.24,184200.0,11.4831,11.5047,11.4722,11.4993,184200.0
2005-08-10 10:30:00,21.24,21.25,21.21,21.24,168000.0,11.4993,11.5047,11.4831,11.4993,168000.0
2005-08-10 11:00:00,21.24,21.24,21.18,21.18,76200.0,11.4993,11.4993,11.4668,11.4668,76200.0
2005-08-10 11:30:00,21.18,21.23,21.15,21.17,78600.0,11.4668,11.4939,11.4506,11.4614,78600.0
2005-08-10 12:00:00,21.17,21.21,21.17,21.2,66800.0,11.4614,11.4831,11.4614,11.4776,66800.0
2005-08-10 12:30:00,21.2,21.2,21.09,21.14,114600.0,11.4776,11.4776,11.4181,11.4452,114600.0
2005-08-10 13:00:00,21.14,21.14,21.1,21.13,104000.0,11.4452,11.4452,11.4235,11.4397,104000.0
2005-08-10 13:30:00,21.13,21.14,21.05,21.07,108800.0,11.4397,11.4452,11.3964,11.4073,108800.0
2005-08-10 14:00:00,21.07,21.07,21.04,21.05,278800.0,11.4073,11.4073,11.391,11.3964,278800.0
2005-08-10 14:30:00,21.05,21.05,20.99,21.01,284400.0,11.3964,11.3964,11.3639,11.3748,284400.0
2005-08-10 15:00:00,21.01,21.02,20.95,20.98,209800.0,11.3748,11.3802,11.3423,11.3585,209800.0
2005-08-10 15:30:00,20.97,21.08,20.97,21.07,178200.0,11.3531,11.4127,11.3531,11.4073,178200.0
2005-08-11 09:30:00,21.05,21.13,21.03,21.13,226400.0,11.3964,11.4397,11.3856,11.4397,226400.0
2005-08-11 10:00:00,21.12,21.24,21.12,21.24,202800.0,11.4343,11.4993,11.4343,11.4993,202800.0
2005-08-11 10:30:00,21.24,21.3,21.22,21.25,133800.0,11.4993,11.5318,11.4885,11.5047,133800.0
2005-08-11 11:00:00,21.26,21.26,21.16,21.24,135600.0,11.5101,11.5101,11.456,11.4993,135600.0
2005-08-11 11:30:00,21.24,21.24,21.17,21.22,75200.0,11.4993,11.4993,11.4614,11.4885,75200.0
2005-08-11 12:00:00,21.21,21.21,21.11,21.11,51400.0,11.4831,11.4831,11.4289,11.4289,51400.0
2005-08-11 12:30:00,21.12,21.14,21.11,21.13,40000.0,11.4343,11.4452,11.4289,11.4397,40000.0
2005-08-11 13:00:00,21.13,21.19,21.13,21.19,61800.0,11.4397,11.4722,11.4397,11.4722,61800.0
2005-08-11 13:30:00,21.18,21.2,21.15,21.18,58200.0,11.4668,11.4776,11.4506,11.4668,58200.0
2005-08-11 14:00:00,21.18,21.18,21.11,21.15,67400.0,11.4668,11.4668,11.4289,11.4506,67400.0
2005-08-11 14:30:00,21.15,21.19,21.15,21.18,58800.0,11.4506,11.4722,11.4506,11.4668,58800.0
2005-08-11 15:00:00,21.18,21.27,21.17,21.25,109600.0,11.4668,11.5155,11.4614,11.5047,109600.0
2005-08-11 15:30:00,21.25,21.28,21.24,21.28,182400.0,11.5047,11.521,11.4993,11.521,182400.0
2005-08-12 09:30:00,21.18,21.24,21.1,21.11,160000.0,11.4668,11.4993,11.4235,11.4289,160000.0
2005-08-12 10:00:00,21.11,21.15,21.08,21.14,58400.0,11.4289,11.4506,11.4127,11.4452,58400.0
2005-08-12 10:30:00,21.14,21.15,21.1,21.12,54400.0,11.4452,11.4506,11.4235,11.4343,54400.0
2005-08-12 11:00:00,21.12,21.15,21.11,21.13,54200.0,11.4343,11.4506,11.4289,11.4397,54200.0
2005-08-12 11:30:00,21.13,21.15,21.02,21.02,95000.0,11.4397,11.4506,11.3802,11.3802,95000.0
2005-08-12 12:00:00,21.02,21.04,21.0,21.01,49800.0,11.3802,11.391,11.3694,11.3748,49800.0
2005-08-12 12:30:00,21.0,21.01,20.98,21.0,49000.0,11.3694,11.3748,11.3585,11.3694,49000.0
2005-08-12 13:00:00,21.0,21.03,20.98,21.03,59000.0,11.3694,11.3856,11.3585,11.3856,59000.0
2005-08-12 13:30:00,21.03,21.04,21.0,21.04,65800.0,11.3856,11.391,11.3694,11.391,65800.0
2005-08-12 14:00:00,21.04,21.13,21.04,21.13,122600.0,11.391,11.4397,11.391,11.4397,122600.0
2005-08-12 14:30:00,21.13,21.13,21.1,21.1,77400.0,11.4397,11.4397,11.4235,11.4235,77400.0
2005-08-12 15:00:00,21.11,21.22,21.1,21.21,97800.0,11.4289,11.4885,11.4235,11.4831,97800.0
2005-08-12 15:30:00,21.22,21.23,21.08,21.08,183600.0,11.4885,11.4939,11.4127,11.4127,183600.0
2005-08-15 09:30:00,21.03,21.15,21.03,21.15,144400.0,11.3856,11.4506,11.3856,11.4506,144400.0
2005-08-15 10:00:00,21.15,21.15,21.09,21.09,153400.0,11.4506,11.4506,11.4181,11.4181,153400.0
2005-08-15 10:30:00,21.09,21.13,21.08,21.13,53800.0,11.4181,11.4397,11.4127,11.4397,53800.0
2005-08-15 11:00:00,21.12,21.14,21.11,21.13,67200.0,11.4343,11.4452,11.4289,11.4397,67200.0
2005-08-15 11:30:00,21.12,21.16,21.1,21.16,51600.0,11.4343,11.456,11.4235,11.456,51600.0
2005-08-15 12:00:00,21.16,21.18,21.15,21.17,97400.0,11.456,11.4668,11.4506,11.4614,97400.0
2005-08-15 12:30:00,21.16,21.21,21.16,21.2,260800.0,11.456,11.4831,11.456,11.4776,260800.0
2005-08-15 13:00:00,21.2,21.26,21.2,21.25,154800.0,11.4776,11.5101,11.4776,11.5047,154800.0
2005-08-15 13:30:00,21.25,21.3,21.25,21.25,54800.0,11.5047,11.5318,11.5047,11.5047,54800.0
2005-08-15 14:00:00,21.25,21.27,21.18,21.21,74000.0,11.5047,11.5155,11.4668,11.4831,74000.0
2005-08-15 14:30:00,21.21,21.25,21.19,21.25,93400.0,11.4831,11.5047,11.4722,11.5047,93400.0
2005-08-15 15:00:00,21.25,21.27,21.22,21.25,106400.0,11.5047,11.5155,11.4885,11.5047,106400.0
2005-08-15 15:30:00,21.25,21.28,21.23,21.25,219800.0,11.5047,11.521,11.4939,11.5047,219800.0
2005-08-16 09:30:00,21.25,21.28,21.1,21.16,136200.0,11.5047,11.521,11.4235,11.456,136200.0
2005-08-16 10:00:00,21.16,21.2,21.14,21.16,139200.0,11.456,11.4776,11.4452,11.456,139200.0
2005-08-16 10:30:00,21.16,21.17,21.08,21.09,83000.0,11.456,11.4614,11.4127,11.4181,83000.0
2005-08-16 11:00:00,21.09,21.11,21.09,21.09,124800.0,11.4181,11.4289,11.4181,11.4181,124800.0
2005-08-16 11:30:00,21.09,21.1,21.04,21.05,57000.0,11.4181,11.4235,11.391,11.3964,57000.0
2005-08-16 12:00:00,21.04,21.04,21.0,21.01,87200.0,11.391,11.391,11.3694,11.3748,87200.0
2005-08-16 12:30:00,21.01,21.03,21.0,21.02,85800.0,11.3748,11.3856,11.3694,11.3802,85800.0
2005-08-16 13:00:00,21.02,21.07,21.01,21.06,115200.0,11.3802,11.4073,11.3748,11.4018,115200.0
2005-08-16 13:30:00,21.06,21.06,21.03,21.04,63400.0,11.4018,11.4018,11.3856,11.391,63400.0
2005-08-16 14:00:00,21.04,21.04,21.02,21.02,148600.0,11.391,11.391,11.3802,11.3802,148600.0
2005-08-16 14:30:00,21.02,21.06,21.02,21.05,130200.0,11.3802,11.4018,11.3802,11.3964,130200.0
2005-08-16 15:00:00,21.05,21.08,21.0,21.03,176200.0,11.3964,11.4127,11.3694,11.3856,176200.0
2005-08-16 15:30:00,21.03,21.07,21.0,21.0,338000.0,11.3856,11.4073,11.3694,11.3694,338000.0
2005-08-17 09:30:00,21.0,21.21,21.0,21.13,474400.0,11.3694,11.4831,11.3694,11.4397,474400.0
2005-08-17 10:00:00,21.12,21.16,21.12,21.14,269400.0,11.4343,11.456,11.4343,11.4452,269400.0
2005-08-17 10:30:00,21.14,21.32,21.11,21.24,251400.0,11.4452,11.5426,11.4289,11.4993,251400.0
2005-08-17 11:00:00,21.24,21.33,21.18,21.18,182600.0,11.4993,11.548,11.4668,11.4668,182600.0
2005-08-17 11:30:00,21.18,21.24,21.13,21.24,195600.0,11.4668,11.4993,11.4397,11.4993,195600.0
2005-08-17 12:00:00,21.24,21.24,21.18,21.18,107400.0,11.4993,11.4993,11.4668,11.4668,107400.0
2005-08-17 12:30:00,21.18,21.23,21.18,21.2,89800.0,11.4668,11.4939,11.4668,11.4776,89800.0
2005-08-17 13:00:00,21.2,21.27,21.2,21.27,113200.0,11.4776,11.5155,11.4776,11.5155,113200.0
2005-08-17 13:30:00,21.27,21.3,21.22,21.22,103200.0,11.5155,11.5318,11.4885,11.4885,103200.0
2005-08-17 14:00:00,21.22,21.24,21.2,21.23,133600.0,11.4885,11.4993,11.4776,11.4939,133600.0
2005-08-17 14:30:00,21.23,21.23,21.18,21.2,222400.0,11.4939,11.4939,11.4668,11.4776,222400.0
2005-08-17 15:00:00,21.2,21.27,21.19,21.25,269200.0,11.4776,11.5155,11.4722,11.5047,269200.0
2005-08-17 15:30:00,21.25,21.3,21.24,21.26,629400.0,11.5047,11.5318,11.4993,11.5101,629400.0
2005-08-18 09:30:00,21.38,21.47,21.25,21.46,525800.0,11.5751,11.6238,11.5047,11.6184,525800.0
2005-08-18 10:00:00,21.46,21.75,21.44,21.74,445000.0,11.6184,11.7754,11.6076,11.77,445000.0
2005-08-18 10:30:00,21.74,21.86,21.62,21.64,303600.0,11.77,11.835,11.705,11.7159,303600.0
2005-08-18 11:00:00,21.63,21.73,21.6,21.69,425600.0,11.7104,11.7646,11.6942,11.7429,425600.0
2005-08-18 11:30:00,21.69,21.73,21.67,21.7,179400.0,11.7429,11.7646,11.7321,11.7483,179400.0
2005-08-18 12:00:00,21.7,21.79,21.65,21.78,497000.0,11.7483,11.7971,11.7213,11.7917,497000.0
2005-08-18 12:30:00,21.78,21.78,21.7,21.71,126400.0,11.7917,11.7917,11.7483,11.7538,126400.0
2005-08-18 13:00:00,21.71,21.77,21.7,21.77,128400.0,11.7538,11.7862,11.7483,11.7862,128400.0
2005-08-18 13:30:00,21.77,22.03,21.75,22.0,477400.0,11.7862,11.927,11.7754,11.9108,477400.0
2005-08-18 14:00:00,22.0,22.02,21.86,21.87,346200.0,11.9108,11.9216,11.835,11.8404,346200.0
2005-08-18 14:30:00,21.88,21.89,21.83,21.84,567600.0,11.8458,11.8512,11.8187,11.8241,567600.0
2005-08-18 15:00:00,21.84,21.84,21.7,21.7,526200.0,11.8241,11.8241,11.7483,11.7483,526200.0
2005-08-18 15:30:00,21.7,21.75,21.66,21.71,421400.0,11.7483,11.7754,11.7267,11.7538,421400.0
2005-08-19 09:30:00,21.72,21.74,21.52,21.71,327600.0,11.7592,11.77,11.6509,11.7538,327600.0
2005-08-19 10:00:00,21.71,21.82,21.71,21.78,140800.0,11.7538,11.8133,11.7538,11.7917,140800.0
2005-08-19 10:30:00,21.78,21.78,21.76,21.76,82600.0,11.7917,11.7917,11.7808,11.7808,82600.0
2005-08-19 11:00:00,21.76,21.79,21.75,21.78,99600.0,11.7808,11.7971,11.7754,11.7917,99600.0
2005-08-19 11:30:00,21.78,21.84,21.77,21.79,169400.0,11.7917,11.8241,11.7862,11.7971,169400.0
2005-08-19 12:00:00,21.79,21.79,21.75,21.76,59800.0,11.7971,11.7971,11.7754,11.7808,59800.0
2005-08-19 12:30:00,21.76,21.78,21.75,21.78,167000.0,11.7808,11.7917,11.7754,11.7917,167000.0
2005-08-19 13:00:00,21.77,21.79,21.72,21.77,66800.0,11.7862,11.7971,11.7592,11.7862,66800.0
2005-08-19 13:30:00,21.77,21.78,21.74,21.77,92600.0,11.7862,11.7917,11.77,11.7862,92600.0
2005-08-19 14:00:00,21.77,21.77,21.75,21.75,88000.0,11.7862,11.7862,11.7754,11.7754,88000.0
2005-08-19 14:30:00,21.75,21.76,21.74,21.74,210800.0,11.7754,11.7808,11.77,11.77,210800.0
2005-08-19 15:00:00,21.75,21.78,21.75,21.78,163000.0,11.7754,11.7917,11.7754,11.7917,163000.0
2005-08-19 15:30:00,21.78,21.79,21.75,21.75,258600.0,11.7917,11.7971,11.7754,11.7754,258600.0
2005-08-22 09:30:00,21.85,22.0,21.84,21.89,161200.0,11.8296,11.9108,11.8241,11.8512,161200.0
2005-08-22 10:00:00,21.9,22.03,21.9,21.93,86000.0,11.8566,11.927,11.8566,11.8729,86000.0
2005-08-22 10:30:00,21.93,21.98,21.92,21.97,49800.0,11.8729,11.8999,11.8674,11.8945,49800.0
2005-08-22 11:00:00,21.97,22.01,21.95,22.0,82400.0,11.8945,11.9162,11.8837,11.9108,82400.0
2005-08-22 11:30:00,22.0,22.03,21.98,22.0,87200.0,11.9108,11.927,11.8999,11.9108,87200.0
2005-08-22 12:00:00,22.0,22.01,21.96,21.97,93000.0,11.9108,11.9162,11.8891,11.8945,93000.0
2005-08-22 12:30:00,21.97,22.0,21.9,22.0,153600.0,11.8945,11.9108,11.8566,11.9108,153600.0
2005-08-22 13:00:00,22.0,22.0,21.88,21.98,131800.0,11.9108,11.9108,11.8458,11.8999,131800.0
2005-08-22 13:30:00,21.98,21.98,21.93,21.96,113600.0,11.8999,11.8999,11.8729,11.8891,113600.0
2005-08-22 14:00:00,21.96,22.0,21.93,21.97,94000.0,11.8891,11.9108,11.8729,11.8945,94000.0
2005-08-22 14:30:00,21.97,22.05,21.97,21.99,120600.0,11.8945,11.9378,11.8945,11.9053,120600.0
2005-08-22 15:00:00,21.99,22.04,21.98,22.03,132200.0,11.9053,11.9324,11.8999,11.927,132200.0
2005-08-22 15:30:00,22.03,22.13,22.03,22.11,350600.0,11.927,11.9811,11.927,11.9703,350600.0
2005-08-23 09:30:00,22.05,22.23,22.03,22.12,277800.0,11.9378,12.0353,11.927,11.9757,277800.0
2005-08-23 10:00:00,22.12,22.18,22.11,22.18,166000.0,11.9757,12.0082,11.9703,12.0082,166000.0
2005-08-23 10:30:00,22.18,22.25,22.14,22.23,206400.0,12.0082,12.0461,11.9866,12.0353,206400.0
2005-08-23 11:00:00,22.23,22.24,22.17,22.18,144000.0,12.0353,12.0407,12.0028,12.0082,144000.0
2005-08-23 11:30:00,22.18,22.21,22.13,22.14,101200.0,12.0082,12.0245,11.9811,11.9866,101200.0
2005-08-23 12:00:00,22.13,22.16,22.11,22.14,130600.0,11.9811,11.9974,11.9703,11.9866,130600.0
2005-08-23 12:30:00,22.14,22.16,22.11,22.15,77000.0,11.9866,11.9974,11.9703,11.992,77000.0
2005-08-23 13:00:00,22.15,22.16,22.11,22.11,66000.0,11.992,11.9974,11.9703,11.9703,66000.0
2005-08-23 13:30:00,22.11,22.18,22.11,22.16,93000.0,11.9703,12.0082,11.9703,11.9974,93000.0
2005-08-23 14:00:00,22.16,22.21,22.15,22.2,121000.0,11.9974,12.0245,11.992,12.019,121000.0
2005-08-23 14:30:00,22.2,22.25,22.18,22.2,179600.0,12.019,12.0461,12.0082,12.019,179600.0
2005-08-23 15:00:00,22.19,22.21,22.1,22.11,231000.0,12.0136,12.0245,11.9649,11.9703,231000.0
2005-08-23 15:30:00,22.1,22.16,22.1,22.15,257600.0,11.9649,11.9974,11.9649,11.992,257600.0
2005-08-24 09:30:00,22.08,22.15,22.03,22.15,184000.0,11.9541,11.992,11.927,11.992,184000.0
2005-08-24 10:00:00,22.15,22.22,22.14,22.18,118600.0,11.992,12.0299,11.9866,12.0082,118600.0
2005-08-24 10:30:00,22.18,22.26,22.18,22.18,129200.0,12.0082,12.0515,12.0082,12.0082,129200.0
2005-08-24 11:00:00,22.18,22.2,22.16,22.17,172600.0,12.0082,12.019,11.9974,12.0028,172600.0
2005-08-24 11:30:00,22.18,22.18,22.1,22.1,132600.0,12.0082,12.0082,11.9649,11.9649,132600.0
2005-08-24 12:00:00,22.1,22.18,22.05,22.18,161000.0,11.9649,12.0082,11.9378,12.0082,161000.0
2005-08-24 12:30:00,22.16,22.18,22.15,22.17,92600.0,11.9974,12.0082,11.992,12.0028,92600.0
2005-08-24 13:00:00,22.17,22.18,22.11,22.15,109000.0,12.0028,12.0082,11.9703,11.992,109000.0
2005-08-24 13:30:00,22.15,22.16,22.08,22.13,145200.0,11.992,11.9974,11.9541,11.9811,145200.0
2005-08-24 14:00:00,22.13,22.16,22.11,22.16,148800.0,11.9811,11.9974,11.9703,11.9974,148800.0
2005-08-24 14:30:00,22.15,22.16,22.08,22.09,160600.0,11.992,11.9974,11.9541,11.9595,160600.0
2005-08-24 15:00:00,22.09,22.09,22.0,22.05,271600.0,11.9595,11.9595,11.9108,11.9378,271600.0
2005-08-24 15:30:00,22.06,22.07,22.0,22.01,249000.0,11.9432,11.9487,11.9108,11.9162,249000.0
2005-08-25 09:30:00,22.1,22.11,21.95,21.97,155600.0,11.9649,11.9703,11.8837,11.8945,155600.0
2005-08-25 10:00:00,21.97,22.04,21.96,22.0,262400.0,11.8945,11.9324,11.8891,11.9108,262400.0
2005-08-25 10:30:00,22.0,22.17,22.0,22.15,205200.0,11.9108,12.0028,11.9108,11.992,205200.0
2005-08-25 11:00:00,22.15,22.15,22.11,22.14,82600.0,11.992,11.992,11.9703,11.9866,82600.0
2005-08-25 11:30:00,22.14,22.17,22.1,22.15,120200.0,11.9866,12.0028,11.9649,11.992,120200.0
2005-08-25 12:00:00,22.16,22.18,22.13,22.16,80200.0,11.9974,12.0082,11.9811,11.9974,80200.0
2005-08-25 12:30:00,22.16,22.17,22.13,22.14,88800.0,11.9974,12.0028,11.9811,11.9866,88800.0
2005-08-25 13:00:00,22.13,22.13,22.04,22.06,78600.0,11.9811,11.9811,11.9324,11.9432,78600.0
2005-08-25 13:30:00,22.06,22.07,22.02,22.03,153800.0,11.9432,11.9487,11.9216,11.927,153800.0
2005-08-25 14:00:00,22.03,22.08,22.03,22.07,89600.0,11.927,11.9541,11.927,11.9487,89600.0
2005-08-25 14:30:00,22.07,22.09,22.03,22.06,167200.0,11.9487,11.9595,11.927,11.9432,167200.0
2005-08-25 15:00:00,22.06,22.06,22.03,22.03,179600.0,11.9432,11.9432,11.927,11.927,179600.0
2005-08-25 15:30:00,22.03,22.11,22.02,22.11,265400.0,11.927,11.9703,11.9216,11.9703,265400.0
2005-08-26 09:30:00,22.13,22.13,22.01,22.09,99600.0,11.9811,11.9811,11.9162,11.9595,99600.0
2005-08-26 10:00:00,22.09,22.1,21.99,22.0,248000.0,11.9595,11.9649,11.9053,11.9108,248000.0
2005-08-26 10:30:00,22.0,22.03,21.97,22.0,83200.0,11.9108,11.927,11.8945,11.9108,83200.0
2005-08-26 11:00:00,22.0,22.02,21.99,22.0,73000.0,11.9108,11.9216,11.9053,11.9108,73000.0
2005-08-26 11:30:00,22.0,22.0,21.98,21.98,83600.0,11.9108,11.9108,11.8999,11.8999,83600.0
2005-08-26 12:00:00,21.98,21.99,21.95,21.97,49200.0,11.8999,11.9053,11.8837,11.8945,49200.0
2005-08-26 12:30:00,21.97,22.0,21.97,22.0,65600.0,11.8945,11.9108,11.8945,11.9108,65600.0
2005-08-26 13:00:00,22.0,22.02,21.96,21.97,57600.0,11.9108,11.9216,11.8891,11.8945,57600.0
2005-08-26 13:30:00,21.97,22.0,21.96,21.98,132400.0,11.8945,11.9108,11.8891,11.8999,132400.0
2005-08-26 14:00:00,21.98,22.07,21.93,22.05,190000.0,11.8999,11.9487,11.8729,11.9378,190000.0
2005-08-26 14:30:00,22.05,22.05,22.0,22.02,101400.0,11.9378,11.9378,11.9108,11.9216,101400.0
2005-08-26 15:00:00,22.02,22.05,22.0,22.04,109600.0,11.9216,11.9378,11.9108,11.9324,109600.0
2005-08-26 15:30:00,22.03,22.06,22.0,22.0,163800.0,11.927,11.9432,11.9108,11.9108,163800.0
2005-08-29 09:30:00,21.9,21.91,21.7,21.8,286600.0,11.8566,11.862,11.7483,11.8025,286600.0
2005-08-29 10:00:00,21.8,21.92,21.8,21.9,338200.0,11.8025,11.8674,11.8025,11.8566,338200.0
2005-08-29 10:30:00,21.9,21.93,21.88,21.92,94400.0,11.8566,11.8729,11.8458,11.8674,94400.0
2005-08-29 11:00:00,21.92,21.94,21.9,21.92,111200.0,11.8674,11.8783,11.8566,11.8674,111200.0
2005-08-29 11:30:00,21.92,21.93,21.91,21.93,79000.0,11.8674,11.8729,11.862,11.8729,79000.0
2005-08-29 12:00:00,21.93,21.95,21.92,21.93,73800.0,11.8729,11.8837,11.8674,11.8729,73800.0
2005-08-29 12:30:00,21.93,21.93,21.9,21.9,67400.0,11.8729,11.8729,11.8566,11.8566,67400.0
2005-08-29 13:00:00,21.91,21.97,21.91,21.96,101200.0,11.862,11.8945,11.862,11.8891,101200.0
2005-08-29 13:30:00,21.96,22.0,21.95,21.98,86200.0,11.8891,11.9108,11.8837,11.8999,86200.0
2005-08-29 14:00:00,21.98,21.98,21.96,21.97,101000.0,11.8999,11.8999,11.8891,11.8945,101000.0
2005-08-29 14:30:00,21.97,21.98,21.95,21.97,86400.0,11.8945,11.8999,11.8837,11.8945,86400.0
2005-08-29 15:00:00,21.97,22.0,21.95,22.0,154800.0,11.8945,11.9108,11.8837,11.9108,154800.0
2005-08-29 15:30:00,22.0,22.11,22.0,22.1,286400.0,11.9108,11.9703,11.9108,11.9649,286400.0
2005-08-30 09:30:00,22.0,22.05,21.88,22.03,240800.0,11.9108,11.9378,11.8458,11.927,240800.0
2005-08-30 10:00:00,22.05,22.15,22.04,22.1,268800.0,11.9378,11.992,11.9324,11.9649,268800.0
2005-08-30 10:30:00,22.1,22.18,21.98,22.18,232000.0,11.9649,12.0082,11.8999,12.0082,232000.0
2005-08-30 11:00:00,22.18,22.19,22.1,22.18,183800.0,12.0082,12.0136,11.9649,12.0082,183800.0
2005-08-30 11:30:00,22.18,22.19,22.16,22.17,146200.0,12.0082,12.0136,11.9974,12.0028,146200.0
2005-08-30 12:00:00,22.17,22.18,22.13,22.18,104000.0,12.0028,12.0082,11.9811,12.0082,104000.0
2005-08-30 12:30:00,22.18,22.18,22.16,22.18,65600.0,12.0082,12.0082,11.9974,12.0082,65600.0
2005-08-30 13:00:00,22.17,22.17,22.11,22.12,78000.0,12.0028,12.0028,11.9703,11.9757,78000.0
2005-08-30 13:30:00,22.11,22.15,22.08,22.09,256200.0,11.9703,11.992,11.9541,11.9595,256200.0
2005-08-30 14:00:00,22.08,22.08,21.98,22.0,357600.0,11.9541,11.9541,11.8999,11.9108,357600.0
2005-08-30 14:30:00,22.0,22.01,21.93,21.97,132200.0,11.9108,11.9162,11.8729,11.8945,132200.0
2005-08-30 15:00:00,21.97,22.03,21.95,22.03,207200.0,11.8945,11.927,11.8837,11.927,207200.0
2005-08-30 15:30:00,22.04,22.16,22.04,22.14,214400.0,11.9324,11.9974,11.9324,11.9866,214400.0
2005-08-31 09:30:00,22.13,22.13,22.0,22.0,211800.0,11.9811,11.9811,11.9108,11.9108,211800.0
2005-08-31 10:00:00,22.0,22.08,21.98,22.02,200200.0,11.9108,11.9541,11.8999,11.9216,200200.0
2005-08-31 10:30:00,22.02,22.08,22.01,22.05,185400.0,11.9216,11.9541,11.9162,11.9378,185400.0
2005-08-31 11:00:00,22.04,22.07,22.03,22.06,113200.0,11.9324,11.9487,11.927,11.9432,113200.0
2005-08-31 11:30:00,22.06,22.11,22.06,22.08,70000.0,11.9432,11.9703,11.9432,11.9541,70000.0
2005-08-31 12:00:00,22.08,22.08,22.04,22.06,99600.0,11.9541,11.9541,11.9324,11.9432,99600.0
2005-08-31 12:30:00,22.05,22.08,22.05,22.07,89200.0,11.9378,11.9541,11.9378,11.9487,89200.0
2005-08-31 13:00:00,22.07,22.13,22.07,22.09,147600.0,11.9487,11.9811,11.9487,11.9595,147600.0
2005-08-31 13:30:00,22.09,22.13,22.06,22.1,131200.0,11.9595,11.9811,11.9432,11.9649,131200.0
2005-08-31 14:00:00,22.09,22.15,22.04,22.14,80600.0,11.9595,11.992,11.9324,11.9866,80600.0
2005-08-31 14:30:00,22.15,22.17,22.13,22.16,222200.0,11.992,12.0028,11.9811,11.9974,222200.0
2005-08-31 15:00:00,22.16,22.18,22.14,22.16,306400.0,11.9974,12.0082,11.9866,11.9974,306400.0
2005-08-31 15:30:00,22.17,22.45,22.16,22.43,743800.0,12.0028,12.1544,11.9974,12.1436,743800.0
2005-09-01 09:30:00,22.4,22.43,22.28,22.42,179200.0,12.1273,12.1436,12.0624,12.1381,179200.0
2005-09-01 10:00:00,22.42,22.45,22.34,22.4,199000.0,12.1381,12.1544,12.0948,12.1273,199000.0
2005-09-01 10:30:00,22.4,22.53,22.39,22.53,146000.0,12.1273,12.1977,12.1219,12.1977,146000.0
2005-09-01 11:00:00,22.53,22.66,22.52,22.59,252800.0,12.1977,12.2681,12.1923,12.2302,252800.0
2005-09-01 11:30:00,22.58,22.75,22.55,22.69,228400.0,12.2248,12.3168,12.2085,12.2843,228400.0
2005-09-01 12:00:00,22.68,22.68,22.62,22.64,87800.0,12.2789,12.2789,12.2464,12.2573,87800.0
2005-09-01 12:30:00,22.64,22.64,22.55,22.56,76800.0,12.2573,12.2573,12.2085,12.2139,76800.0
2005-09-01 13:00:00,22.56,22.6,22.56,22.58,68600.0,12.2139,12.2356,12.2139,12.2248,68600.0
2005-09-01 13:30:00,22.57,22.58,22.54,22.56,89200.0,12.2194,12.2248,12.2031,12.2139,89200.0
2005-09-01 14:00:00,22.56,22.59,22.5,22.58,126000.0,12.2139,12.2302,12.1815,12.2248,126000.0
2005-09-01 14:30:00,22.58,22.66,22.57,22.66,151600.0,12.2248,12.2681,12.2194,12.2681,151600.0
2005-09-01 15:00:00,22.65,22.73,22.65,22.73,150800.0,12.2627,12.306,12.2627,12.306,150800.0
2005-09-01 15:30:00,22.73,22.77,22.72,22.74,299400.0,12.306,12.3276,12.3006,12.3114,299400.0
2005-09-02 09:30:00,22.75,22.84,22.67,22.73,159200.0,12.3168,12.3655,12.2735,12.306,159200.0
2005-09-02 10:00:00,22.73,22.73,22.64,22.65,116400.0,12.306,12.306,12.2573,12.2627,116400.0
2005-09-02 10:30:00,22.65,22.7,22.6,22.66,121000.0,12.2627,12.2897,12.2356,12.2681,121000.0
2005-09-02 11:00:00,22.66,22.7,22.66,22.69,83800.0,12.2681,12.2897,12.2681,12.2843,83800.0
2005-09-02 11:30:00,22.68,22.69,22.6,22.61,95600.0,12.2789,12.2843,12.2356,12.241,95600.0
2005-09-02 12:00:00,22.61,22.68,22.61,22.64,75000.0,12.241,12.2789,12.241,12.2573,75000.0
2005-09-02 12:30:00,22.64,22.66,22.59,22.61,125200.0,12.2573,12.2681,12.2302,12.241,125200.0
2005-09-02 13:00:00,22.61,22.64,22.61,22.63,111800.0,12.241,12.2573,12.241,12.2518,111800.0
2005-09-02 13:30:00,22.64,22.64,22.58,22.58,109600.0,12.2573,12.2573,12.2248,12.2248,109600.0
2005-09-02 14:00:00,22.59,22.61,22.59,22.61,97600.0,12.2302,12.241,12.2302,12.241,97600.0
2005-09-02 14:30:00,22.61,22.61,22.56,22.56,89400.0,12.241,12.241,12.2139,12.2139,89400.0
2005-09-02 15:00:00,22.56,22.65,22.55,22.64,105800.0,12.2139,12.2627,12.2085,12.2573,105800.0
2005-09-02 15:30:00,22.64,22.64,22.59,22.6,170800.0,12.2573,12.2573,12.2302,12.2356,170800.0
2005-09-06 09:30:00,22.58,22.73,22.55,22.65,201200.0,12.2248,12.306,12.2085,12.2627,201200.0
2005-09-06 10:00:00,22.67,22.81,22.61,22.8,211200.0,12.2735,12.3493,12.241,12.3439,211200.0
2005-09-06 10:30:00,22.8,22.83,22.72,22.72,138000.0,12.3439,12.3601,12.3006,12.3006,138000.0
2005-09-06 11:00:00,22.72,22.76,22.7,22.75,77800.0,12.3006,12.3222,12.2897,12.3168,77800.0
2005-09-06 11:30:00,22.75,22.75,22.68,22.7,79800.0,12.3168,12.3168,12.2789,12.2897,79800.0
2005-09-06 12:00:00,22.7,22.7,22.67,22.67,89200.0,12.2897,12.2897,12.2735,12.2735,89200.0
2005-09-06 12:30:00,22.67,22.71,22.65,22.7,84600.0,12.2735,12.2952,12.2627,12.2897,84600.0
2005-09-06 13:00:00,22.7,22.71,22.69,22.7,108800.0,12.2897,12.2952,12.2843,12.2897,108800.0
2005-09-06 13:30:00,22.7,22.76,22.69,22.74,146200.0,12.2897,12.3222,12.2843,12.3114,146200.0
2005-09-06 14:00:00,22.75,22.75,22.7,22.7,113200.0,12.3168,12.3168,12.2897,12.2897,113200.0
2005-09-06 14:30:00,22.7,22.7,22.64,22.66,93000.0,12.2897,12.2897,12.2573,12.2681,93000.0
2005-09-06 15:00:00,22.66,22.66,22.61,22.66,178600.0,12.2681,12.2681,12.241,12.2681,178600.0
2005-09-06 15:30:00,22.65,22.68,22.61,22.61,246200.0,12.2627,12.2789,12.241,12.241,246200.0
2005-09-07 09:30:00,22.65,22.65,22.51,22.53,141200.0,12.2627,12.2627,12.1869,12.1977,141200.0
2005-09-07 10:00:00,22.55,22.63,22.54,22.61,355200.0,12.2085,12.2518,12.2031,12.241,355200.0
2005-09-07 10:30:00,22.6,22.78,22.6,22.74,98400.0,12.2356,12.3331,12.2356,12.3114,98400.0
2005-09-07 11:00:00,22.74,22.74,22.61,22.62,124800.0,12.3114,12.3114,12.241,12.2464,124800.0
2005-09-07 11:30:00,22.62,22.63,22.61,22.61,188800.0,12.2464,12.2518,12.241,12.241,188800.0
2005-09-07 12:00:00,22.62,22.64,22.61,22.64,151800.0,12.2464,12.2573,12.241,12.2573,151800.0
2005-09-07 12:30:00,22.63,22.68,22.63,22.68,104800.0,12.2518,12.2789,12.2518,12.2789,104800.0
2005-09-07 13:00:00,22.68,22.74,22.65,22.71,132800.0,12.2789,12.3114,12.2627,12.2952,132800.0
2005-09-07 13:30:00,22.71,22.76,22.71,22.75,122600.0,12.2952,12.3222,12.2952,12.3168,122600.0
2005-09-07 14:00:00,22.75,22.75,22.66,22.67,119800.0,12.3168,12.3168,12.2681,12.2735,119800.0
2005-09-07 14:30:00,22.67,22.74,22.64,22.74,116400.0,12.2735,12.3114,12.2573,12.3114,116400.0
2005-09-07 15:00:00,22.74,22.84,22.74,22.83,146000.0,12.3114,12.3655,12.3114,12.3601,146000.0
2005-09-07 15:30:00,22.84,22.89,22.82,22.87,221000.0,12.3655,12.3926,12.3547,12.3818,221000.0
2005-09-08 09:30:00,22.69,22.78,22.66,22.75,210600.0,12.2843,12.3331,12.2681,12.3168,210600.0
2005-09-08 10:00:00,22.75,22.75,22.7,22.74,134800.0,12.3168,12.3168,12.2897,12.3114,134800.0
2005-09-08 10:30:00,22.74,22.8,22.72,22.74,131400.0,12.3114,12.3439,12.3006,12.3114,131400.0
2005-09-08 11:00:00,22.73,22.77,22.72,22.73,335200.0,12.306,12.3276,12.3006,12.306,335200.0
2005-09-08 11:30:00,22.73,22.74,22.7,22.72,151600.0,12.306,12.3114,12.2897,12.3006,151600.0
2005-09-08 12:00:00,22.72,22.74,22.69,22.7,90200.0,12.3006,12.3114,12.2843,12.2897,90200.0
2005-09-08 12:30:00,22.7,22.73,22.69,22.73,101600.0,12.2897,12.306,12.2843,12.306,101600.0
2005-09-08 13:00:00,22.73,22.74,22.72,22.73,284000.0,12.306,12.3114,12.3006,12.306,284000.0
2005-09-08 13:30:00,22.73,22.74,22.72,22.73,99400.0,12.306,12.3114,12.3006,12.306,99400.0
2005-09-08 14:00:00,22.73,22.73,22.68,22.71,124600.0,12.306,12.306,12.2789,12.2952,124600.0
2005-09-08 14:30:00,22.7,22.73,22.68,22.7,120600.0,12.2897,12.306,12.2789,12.2897,120600.0
2005-09-08 15:00:00,22.7,22.7,22.49,22.54,330800.0,12.2897,12.2897,12.176,12.2031,330800.0
2005-09-08 15:30:00,22.52,22.58,22.49,22.5,489000.0,12.1923,12.2248,12.176,12.1815,489000.0
2005-09-09 09:30:00,22.58,22.6,22.5,22.59,175400.0,12.2248,12.2356,12.1815,12.2302,175400.0
2005-09-09 10:00:00,22.58,22.72,22.58,22.66,155200.0,12.2248,12.3006,12.2248,12.2681,155200.0
2005-09-09 10:30:00,22.66,22.71,22.65,22.67,277400.0,12.2681,12.2952,12.2627,12.2735,277400.0
2005-09-09 11:00:00,22.67,22.73,22.67,22.72,72200.0,12.2735,12.306,12.2735,12.3006,72200.0
2005-09-09 11:30:00,22.72,22.77,22.7,22.75,89600.0,12.3006,12.3276,12.2897,12.3168,89600.0
2005-09-09 12:00:00,22.75,22.78,22.75,22.77,39400.0,12.3168,12.3331,12.3168,12.3276,39400.0
2005-09-09 12:30:00,22.78,22.85,22.75,22.82,111800.0,12.3331,12.3709,12.3168,12.3547,111800.0
2005-09-09 13:00:00,22.81,22.93,22.81,22.91,132200.0,12.3493,12.4143,12.3493,12.4034,132200.0
2005-09-09 13:30:00,22.91,23.02,22.89,23.0,170400.0,12.4034,12.463,12.3926,12.4522,170400.0
2005-09-09 14:00:00,23.01,23.02,22.97,23.0,87400.0,12.4576,12.463,12.4359,12.4522,87400.0
2005-09-09 14:30:00,23.0,23.04,22.99,23.0,80400.0,12.4522,12.4738,12.4467,12.4522,80400.0
2005-09-09 15:00:00,23.0,23.0,22.83,22.91,198600.0,12.4522,12.4522,12.3601,12.4034,198600.0
2005-09-09 15:30:00,22.9,22.91,22.86,22.87,171400.0,12.398,12.4034,12.3764,12.3818,171400.0
2005-09-12 09:30:00,22.89,22.95,22.78,22.86,99200.0,12.3926,12.4251,12.3331,12.3764,99200.0
2005-09-12 10:00:00,22.85,22.86,22.74,22.75,67400.0,12.3709,12.3764,12.3114,12.3168,67400.0
2005-09-12 10:30:00,22.76,22.93,22.75,22.88,297400.0,12.3222,12.4143,12.3168,12.3872,297400.0
2005-09-12 11:00:00,22.86,22.89,22.85,22.86,274400.0,12.3764,12.3926,12.3709,12.3764,274400.0
2005-09-12 11:30:00,22.86,22.86,22.75,22.76,68600.0,12.3764,12.3764,12.3168,12.3222,68600.0
2005-09-12 12:00:00,22.75,22.78,22.72,22.77,75400.0,12.3168,12.3331,12.3006,12.3276,75400.0
2005-09-12 12:30:00,22.77,22.78,22.7,22.71,73800.0,12.3276,12.3331,12.2897,12.2952,73800.0
2005-09-12 13:00:00,22.71,22.74,22.7,22.7,68600.0,12.2952,12.3114,12.2897,12.2897,68600.0
2005-09-12 13:30:00,22.69,22.74,22.64,22.65,124200.0,12.2843,12.3114,12.2573,12.2627,124200.0
2005-09-12 14:00:00,22.65,22.71,22.64,22.69,87000.0,12.2627,12.2952,12.2573,12.2843,87000.0
2005-09-12 14:30:00,22.68,22.7,22.66,22.67,103800.0,12.2789,12.2897,12.2681,12.2735,103800.0
2005-09-12 15:00:00,22.67,22.72,22.64,22.7,214400.0,12.2735,12.3006,12.2573,12.2897,214400.0
2005-09-12 15:30:00,22.7,22.71,22.65,22.65,225400.0,12.2897,12.2952,12.2627,12.2627,225400.0
2005-09-13 09:30:00,22.53,22.63,22.41,22.41,173600.0,12.1977,12.2518,12.1327,12.1327,173600.0
2005-09-13 10:00:00,22.42,22.63,22.42,22.63,262000.0,12.1381,12.2518,12.1381,12.2518,262000.0
2005-09-13 10:30:00,22.63,22.65,22.55,22.56,115800.0,12.2518,12.2627,12.2085,12.2139,115800.0
2005-09-13 11:00:00,22.57,22.64,22.57,22.59,112800.0,12.2194,12.2573,12.2194,12.2302,112800.0
2005-09-13 11:30:00,22.59,22.59,22.53,22.53,58800.0,12.2302,12.2302,12.1977,12.1977,58800.0
2005-09-13 12:00:00,22.54,22.54,22.49,22.5,71400.0,12.2031,12.2031,12.176,12.1815,71400.0
2005-09-13 12:30:00,22.5,22.51,22.45,22.47,173600.0,12.1815,12.1869,12.1544,12.1652,173600.0
2005-09-13 13:00:00,22.48,22.5,22.46,22.5,60800.0,12.1706,12.1815,12.1598,12.1815,60800.0
2005-09-13 13:30:00,22.5,22.55,22.5,22.52,90000.0,12.1815,12.2085,12.1815,12.1923,90000.0
2005-09-13 14:00:00,22.52,22.62,22.52,22.53,127200.0,12.1923,12.2464,12.1923,12.1977,127200.0
2005-09-13 14:30:00,22.53,22.57,22.53,22.55,111000.0,12.1977,12.2194,12.1977,12.2085,111000.0
2005-09-13 15:00:00,22.54,22.54,22.44,22.5,111800.0,12.2031,12.2031,12.149,12.1815,111800.0
2005-09-13 15:30:00,22.5,22.51,22.42,22.42,137200.0,12.1815,12.1869,12.1381,12.1381,137200.0
2005-09-14 09:30:00,22.51,22.68,22.5,22.61,203000.0,12.1869,12.2789,12.1815,12.241,203000.0
2005-09-14 10:00:00,22.61,22.68,22.42,22.42,187600.0,12.241,12.2789,12.1381,12.1381,187600.0
2005-09-14 10:30:00,22.42,22.55,22.42,22.55,149000.0,12.1381,12.2085,12.1381,12.2085,149000.0
2005-09-14 11:00:00,22.55,22.65,22.54,22.64,197600.0,12.2085,12.2627,12.2031,12.2573,197600.0
2005-09-14 11:30:00,22.64,22.77,22.64,22.77,127400.0,12.2573,12.3276,12.2573,12.3276,127400.0
2005-09-14 12:00:00,22.76,22.85,22.75,22.84,94400.0,12.3222,12.3709,12.3168,12.3655,94400.0
2005-09-14 12:30:00,22.84,22.86,22.83,22.85,165600.0,12.3655,12.3764,12.3601,12.3709,165600.0
2005-09-14 13:00:00,22.85,22.9,22.84,22.84,83200.0,12.3709,12.398,12.3655,12.3655,83200.0
2005-09-14 13:30:00,22.84,22.84,22.74,22.8,75600.0,12.3655,12.3655,12.3114,12.3439,75600.0
2005-09-14 14:00:00,22.81,22.85,22.79,22.83,105000.0,12.3493,12.3709,12.3385,12.3601,105000.0
2005-09-14 14:30:00,22.83,22.86,22.83,22.84,170000.0,12.3601,12.3764,12.3601,12.3655,170000.0
2005-09-14 15:00:00,22.84,22.88,22.83,22.88,252400.0,12.3655,12.3872,12.3601,12.3872,252400.0
2005-09-14 15:30:00,22.86,22.97,22.86,22.94,299600.0,12.3764,12.4359,12.3764,12.4197,299600.0
2005-09-15 09:30:00,22.9,23.19,22.85,23.0,214200.0,12.398,12.555,12.3709,12.4522,214200.0
2005-09-15 10:00:00,23.0,23.04,22.97,23.02,85000.0,12.4522,12.4738,12.4359,12.463,85000.0
2005-09-15 10:30:00,23.02,23.08,22.96,23.08,128000.0,12.463,12.4955,12.4305,12.4955,128000.0
2005-09-15 11:00:00,23.08,23.09,23.04,23.05,96400.0,12.4955,12.5009,12.4738,12.4792,96400.0
2005-09-15 11:30:00,23.05,23.05,22.99,22.99,56600.0,12.4792,12.4792,12.4467,12.4467,56600.0
2005-09-15 12:00:00,22.99,22.99,22.89,22.95,57600.0,12.4467,12.4467,12.3926,12.4251,57600.0
2005-09-15 12:30:00,22.94,22.96,22.93,22.93,41600.0,12.4197,12.4305,12.4143,12.4143,41600.0
2005-09-15 13:00:00,22.93,22.99,22.89,22.89,81000.0,12.4143,12.4467,12.3926,12.3926,81000.0
2005-09-15 13:30:00,22.88,22.91,22.84,22.88,60600.0,12.3872,12.4034,12.3655,12.3872,60600.0
2005-09-15 14:00:00,22.87,22.89,22.81,22.83,42200.0,12.3818,12.3926,12.3493,12.3601,42200.0
2005-09-15 14:30:00,22.83,22.89,22.82,22.89,46600.0,12.3601,12.3926,12.3547,12.3926,46600.0
2005-09-15 15:00:00,22.87,22.92,22.86,22.89,80400.0,12.3818,12.4088,12.3764,12.3926,80400.0
2005-09-15 15:30:00,22.89,22.98,22.85,22.95,174600.0,12.3926,12.4413,12.3709,12.4251,174600.0
2005-09-16 09:30:00,23.07,23.11,22.88,23.01,517200.0,12.4901,12.5117,12.3872,12.4576,517200.0
2005-09-16 10:00:00,23.01,23.1,22.98,23.0,98200.0,12.4576,12.5063,12.4413,12.4522,98200.0
2005-09-16 10:30:00,23.0,23.01,22.95,22.95,91400.0,12.4522,12.4576,12.4251,12.4251,91400.0
2005-09-16 11:00:00,22.96,23.05,22.93,23.04,97800.0,12.4305,12.4792,12.4143,12.4738,97800.0
2005-09-16 11:30:00,23.04,23.04,22.93,22.93,50400.0,12.4738,12.4738,12.4143,12.4143,50400.0
2005-09-16 12:00:00,22.94,23.01,22.93,23.01,60600.0,12.4197,12.4576,12.4143,12.4576,60600.0
2005-09-16 12:30:00,23.02,23.02,22.97,22.98,85400.0,12.463,12.463,12.4359,12.4413,85400.0
2005-09-16 13:00:00,22.97,23.0,22.97,22.99,67600.0,12.4359,12.4522,12.4359,12.4467,67600.0
2005-09-16 13:30:00,22.99,23.0,22.96,22.96,42800.0,12.4467,12.4522,12.4305,12.4305,42800.0
2005-09-16 14:00:00,22.96,23.0,22.96,22.98,100600.0,12.4305,12.4522,12.4305,12.4413,100600.0
2005-09-16 14:30:00,22.98,23.0,22.95,23.0,101600.0,12.4413,12.4522,12.4251,12.4522,101600.0
2005-09-16 15:00:00,23.0,23.1,22.99,23.06,116400.0,12.4522,12.5063,12.4467,12.4846,116400.0
2005-09-16 15:30:00,23.07,23.46,23.06,23.42,901600.0,12.4901,12.7012,12.4846,12.6795,901600.0
2005-09-19 09:30:00,23.39,23.59,23.28,23.55,214800.0,12.6633,12.7716,12.6038,12.7499,214800.0
2005-09-19 10:00:00,23.55,23.56,23.34,23.34,146800.0,12.7499,12.7553,12.6362,12.6362,146800.0
2005-09-19 10:30:00,23.34,23.62,23.34,23.48,159000.0,12.6362,12.7878,12.6362,12.712,159000.0
2005-09-19 11:00:00,23.48,23.48,23.39,23.4,107000.0,12.712,12.712,12.6633,12.6687,107000.0
2005-09-19 11:30:00,23.4,23.46,23.4,23.42,117400.0,12.6687,12.7012,12.6687,12.6795,117400.0
2005-09-19 12:00:00,23.41,23.53,23.41,23.52,77000.0,12.6741,12.7391,12.6741,12.7337,77000.0
2005-09-19 12:30:00,23.52,23.52,23.48,23.5,75200.0,12.7337,12.7337,12.712,12.7229,75200.0
2005-09-19 13:00:00,23.5,23.5,23.42,23.42,59400.0,12.7229,12.7229,12.6795,12.6795,59400.0
2005-09-19 13:30:00,23.42,23.43,23.39,23.42,61000.0,12.6795,12.685,12.6633,12.6795,61000.0
2005-09-19 14:00:00,23.42,23.43,23.31,23.33,67600.0,12.6795,12.685,12.62,12.6308,67600.0
2005-09-19 14:30:00,23.33,23.36,23.26,23.3,124200.0,12.6308,12.6471,12.5929,12.6146,124200.0
2005-09-19 15:00:00,23.3,23.38,23.3,23.35,95400.0,12.6146,12.6579,12.6146,12.6416,95400.0
2005-09-19 15:30:00,23.35,23.41,23.34,23.36,121800.0,12.6416,12.6741,12.6362,12.6471,121800.0
2005-09-20 09:30:00,23.38,23.41,23.29,23.34,155600.0,12.6579,12.6741,12.6092,12.6362,155600.0
2005-09-20 10:00:00,23.35,23.39,23.34,23.35,84000.0,12.6416,12.6633,12.6362,12.6416,84000.0
2005-09-20 10:30:00,23.35,23.38,23.34,23.34,75800.0,12.6416,12.6579,12.6362,12.6362,75800.0
2005-09-20 11:00:00,23.35,23.35,23.31,23.32,79000.0,12.6416,12.6416,12.62,12.6254,79000.0
2005-09-20 11:30:00,23.32,23.32,23.27,23.3,61800.0,12.6254,12.6254,12.5983,12.6146,61800.0
2005-09-20 12:00:00,23.3,23.36,23.29,23.35,126800.0,12.6146,12.6471,12.6092,12.6416,126800.0
2005-09-20 12:30:00,23.35,23.36,23.32,23.33,82600.0,12.6416,12.6471,12.6254,12.6308,82600.0
2005-09-20 13:00:00,23.33,23.35,23.32,23.34,77200.0,12.6308,12.6416,12.6254,12.6362,77200.0
2005-09-20 13:30:00,23.34,23.36,23.34,23.34,66600.0,12.6362,12.6471,12.6362,12.6362,66600.0
2005-09-20 14:00:00,23.34,23.36,23.22,23.23,127600.0,12.6362,12.6471,12.5713,12.5767,127600.0
2005-09-20 14:30:00,23.23,23.32,23.16,23.18,118600.0,12.5767,12.6254,12.5388,12.5496,118600.0
2005-09-20 15:00:00,23.18,23.19,23.04,23.07,284400.0,12.5496,12.555,12.4738,12.4901,284400.0
2005-09-20 15:30:00,23.07,23.09,22.98,22.99,459400.0,12.4901,12.5009,12.4413,12.4467,459400.0
2005-09-21 09:30:00,23.07,23.1,22.93,23.0,285400.0,12.4901,12.5063,12.4143,12.4522,285400.0
2005-09-21 10:00:00,23.02,23.02,22.91,23.0,135200.0,12.463,12.463,12.4034,12.4522,135200.0
2005-09-21 10:30:00,23.0,23.05,22.97,23.04,137800.0,12.4522,12.4792,12.4359,12.4738,137800.0
2005-09-21 11:00:00,23.04,23.07,22.99,23.0,71200.0,12.4738,12.4901,12.4467,12.4522,71200.0
2005-09-21 11:30:00,23.0,23.0,22.74,22.75,93400.0,12.4522,12.4522,12.3114,12.3168,93400.0
2005-09-21 12:00:00,22.73,22.73,22.6,22.62,84200.0,12.306,12.306,12.2356,12.2464,84200.0
2005-09-21 12:30:00,22.61,22.63,22.57,22.63,113000.0,12.241,12.2518,12.2194,12.2518,113000.0
2005-09-21 13:00:00,22.63,22.75,22.63,22.72,115800.0,12.2518,12.3168,12.2518,12.3006,115800.0
2005-09-21 13:30:00,22.72,22.75,22.61,22.62,95200.0,12.3006,12.3168,12.241,12.2464,95200.0
2005-09-21 14:00:00,22.62,22.73,22.6,22.7,105800.0,12.2464,12.306,12.2356,12.2897,105800.0
2005-09-21 14:30:00,22.69,22.75,22.69,22.73,113600.0,12.2843,12.3168,12.2843,12.306,113600.0
2005-09-21 15:00:00,22.73,22.76,22.65,22.74,98400.0,12.306,12.3222,12.2627,12.3114,98400.0
2005-09-21 15:30:00,22.74,22.75,22.69,22.73,159600.0,12.3114,12.3168,12.2843,12.306,159600.0
2005-09-22 09:30:00,22.77,22.77,22.3,22.55,170200.0,12.3276,12.3276,12.0732,12.2085,170200.0
2005-09-22 10:00:00,22.55,22.68,22.43,22.47,136600.0,12.2085,12.2789,12.1436,12.1652,136600.0
2005-09-22 10:30:00,22.48,22.61,22.48,22.53,89000.0,12.1706,12.241,12.1706,12.1977,89000.0
2005-09-22 11:00:00,22.53,22.6,22.53,22.57,90400.0,12.1977,12.2356,12.1977,12.2194,90400.0
2005-09-22 11:30:00,22.58,22.67,22.55,22.67,145800.0,12.2248,12.2735,12.2085,12.2735,145800.0
2005-09-22 12:00:00,22.66,22.68,22.59,22.68,104400.0,12.2681,12.2789,12.2302,12.2789,104400.0
2005-09-22 12:30:00,22.68,22.7,22.65,22.67,55200.0,12.2789,12.2897,12.2627,12.2735,55200.0
2005-09-22 13:00:00,22.67,22.68,22.61,22.66,97000.0,12.2735,12.2789,12.241,12.2681,97000.0
2005-09-22 13:30:00,22.66,22.85,22.65,22.8,214200.0,12.2681,12.3709,12.2627,12.3439,214200.0
2005-09-22 14:00:00,22.8,22.8,22.69,22.69,97800.0,12.3439,12.3439,12.2843,12.2843,97800.0
2005-09-22 14:30:00,22.69,22.74,22.64,22.71,132200.0,12.2843,12.3114,12.2573,12.2952,132200.0
2005-09-22 15:00:00,22.71,22.73,22.66,22.73,149200.0,12.2952,12.306,12.2681,12.306,149200.0
2005-09-22 15:30:00,22.73,22.73,22.65,22.68,307000.0,12.306,12.306,12.2627,12.2789,307000.0
2005-09-23 09:30:00,22.7,22.72,22.61,22.64,74000.0,12.2897,12.3006,12.241,12.2573,74000.0
2005-09-23 10:00:00,22.63,22.68,22.58,22.65,103400.0,12.2518,12.2789,12.2248,12.2627,103400.0
2005-09-23 10:30:00,22.64,22.7,22.61,22.7,55800.0,12.2573,12.2897,12.241,12.2897,55800.0
2005-09-23 11:00:00,22.69,22.79,22.69,22.72,83200.0,12.2843,12.3385,12.2843,12.3006,83200.0
2005-09-23 11:30:00,22.73,22.77,22.7,22.75,40400.0,12.306,12.3276,12.2897,12.3168,40400.0
2005-09-23 12:00:00,22.75,22.78,22.68,22.68,34000.0,12.3168,12.3331,12.2789,12.2789,34000.0
2005-09-23 12:30:00,22.68,22.68,22.65,22.65,30800.0,12.2789,12.2789,12.2627,12.2627,30800.0
2005-09-23 13:00:00,22.66,22.71,22.65,22.65,48600.0,12.2681,12.2952,12.2627,12.2627,48600.0
2005-09-23 13:30:00,22.65,22.72,22.65,22.7,68600.0,12.2627,12.3006,12.2627,12.2897,68600.0
2005-09-23 14:00:00,22.7,22.75,22.67,22.68,66800.0,12.2897,12.3168,12.2735,12.2789,66800.0
2005-09-23 14:30:00,22.68,22.72,22.67,22.71,69800.0,12.2789,12.3006,12.2735,12.2952,69800.0
2005-09-23 15:00:00,22.7,22.72,22.67,22.69,102600.0,12.2897,12.3006,12.2735,12.2843,102600.0
2005-09-23 15:30:00,22.69,22.75,22.69,22.75,161600.0,12.2843,12.3168,12.2843,12.3168,161600.0
2005-09-26 09:30:00,22.75,22.95,22.71,22.72,136000.0,12.3168,12.4251,12.2952,12.3006,136000.0
2005-09-26 10:00:00,22.71,22.84,22.71,22.78,93200.0,12.2952,12.3655,12.2952,12.3331,93200.0
2005-09-26 10:30:00,22.78,22.79,22.69,22.75,91200.0,12.3331,12.3385,12.2843,12.3168,91200.0
2005-09-26 11:00:00,22.76,22.85,22.75,22.78,67600.0,12.3222,12.3709,12.3168,12.3331,67600.0
2005-09-26 11:30:00,22.78,22.78,22.74,22.75,51800.0,12.3331,12.3331,12.3114,12.3168,51800.0
2005-09-26 12:00:00,22.75,22.81,22.75,22.76,59600.0,12.3168,12.3493,12.3168,12.3222,59600.0
2005-09-26 12:30:00,22.77,22.8,22.71,22.78,83800.0,12.3276,12.3439,12.2952,12.3331,83800.0
2005-09-26 13:00:00,22.78,22.84,22.74,22.75,88800.0,12.3331,12.3655,12.3114,12.3168,88800.0
2005-09-26 13:30:00,22.75,22.8,22.74,22.79,37400.0,12.3168,12.3439,12.3114,12.3385,37400.0
2005-09-26 14:00:00,22.8,22.82,22.75,22.78,71400.0,12.3439,12.3547,12.3168,12.3331,71400.0
2005-09-26 14:30:00,22.77,22.81,22.74,22.74,68200.0,12.3276,12.3493,12.3114,12.3114,68200.0
2005-09-26 15:00:00,22.75,22.78,22.74,22.78,237400.0,12.3168,12.3331,12.3114,12.3331,237400.0
2005-09-26 15:30:00,22.78,22.9,22.77,22.85,339400.0,12.3331,12.398,12.3276,12.3709,339400.0
2005-09-27 09:30:00,22.68,22.75,22.51,22.68,136800.0,12.3573,12.3955,12.2647,12.3573,136800.0
2005-09-27 10:00:00,22.68,22.68,22.5,22.61,145600.0,12.3573,12.3573,12.2593,12.3192,145600.0
2005-09-27 10:30:00,22.61,22.66,22.54,22.66,81200.0,12.3192,12.3464,12.281,12.3464,81200.0
2005-09-27 11:00:00,22.66,22.68,22.59,22.59,51000.0,12.3464,12.3573,12.3083,12.3083,51000.0
2005-09-27 11:30:00,22.59,22.59,22.51,22.55,69200.0,12.3083,12.3083,12.2647,12.2865,69200.0
2005-09-27 12:00:00,22.54,22.6,22.53,22.56,60400.0,12.281,12.3137,12.2756,12.2919,60400.0
2005-09-27 12:30:00,22.56,22.59,22.53,22.53,83800.0,12.2919,12.3083,12.2756,12.2756,83800.0
2005-09-27 13:00:00,22.54,22.55,22.53,22.55,73000.0,12.281,12.2865,12.2756,12.2865,73000.0
2005-09-27 13:30:00,22.55,22.61,22.53,22.59,61800.0,12.2865,12.3192,12.2756,12.3083,61800.0
2005-09-27 14:00:00,22.59,22.62,22.55,22.59,151200.0,12.3083,12.3246,12.2865,12.3083,151200.0
2005-09-27 14:30:00,22.6,22.67,22.6,22.66,183800.0,12.3137,12.3519,12.3137,12.3464,183800.0
2005-09-27 15:00:00,22.66,22.7,22.6,22.66,105400.0,12.3464,12.3682,12.3137,12.3464,105400.0
2005-09-27 15:30:00,22.66,22.74,22.6,22.71,291600.0,12.3464,12.39,12.3137,12.3737,291600.0
2005-09-28 09:30:00,22.79,23.0,22.79,22.84,154800.0,12.4173,12.5317,12.4173,12.4445,154800.0
2005-09-28 10:00:00,22.84,23.12,22.83,23.11,183200.0,12.4445,12.5971,12.4391,12.5916,183200.0
2005-09-28 10:30:00,23.11,23.14,23.0,23.08,299000.0,12.5916,12.608,12.5317,12.5753,299000.0
2005-09-28 11:00:00,23.08,23.34,23.06,23.33,250200.0,12.5753,12.7169,12.5644,12.7115,250200.0
2005-09-28 11:30:00,23.33,23.33,23.25,23.29,216800.0,12.7115,12.7115,12.6679,12.6897,216800.0
2005-09-28 12:00:00,23.29,23.35,23.25,23.33,295200.0,12.6897,12.7224,12.6679,12.7115,295200.0
2005-09-28 12:30:00,23.32,23.32,23.2,23.23,137000.0,12.706,12.706,12.6407,12.657,137000.0
2005-09-28 13:00:00,23.22,23.25,23.13,23.13,98400.0,12.6515,12.6679,12.6025,12.6025,98400.0
2005-09-28 13:30:00,23.12,23.12,22.98,23.02,119200.0,12.5971,12.5971,12.5208,12.5426,119200.0
2005-09-28 14:00:00,23.03,23.16,23.01,23.15,89800.0,12.548,12.6189,12.5371,12.6134,89800.0
2005-09-28 14:30:00,23.15,23.15,23.06,23.07,108600.0,12.6134,12.6134,12.5644,12.5698,108600.0
2005-09-28 15:00:00,23.07,23.09,23.0,23.0,150600.0,12.5698,12.5807,12.5317,12.5317,150600.0
2005-09-28 15:30:00,23.0,23.04,22.92,23.0,133600.0,12.5317,12.5535,12.4881,12.5317,133600.0
2005-09-29 09:30:00,22.88,22.93,22.79,22.91,93600.0,12.4663,12.4935,12.4173,12.4826,93600.0
2005-09-29 10:00:00,22.91,23.08,22.87,23.05,88800.0,12.4826,12.5753,12.4609,12.5589,88800.0
2005-09-29 10:30:00,23.05,23.08,23.0,23.05,95600.0,12.5589,12.5753,12.5317,12.5589,95600.0
2005-09-29 11:00:00,23.05,23.13,22.99,23.07,112000.0,12.5589,12.6025,12.5262,12.5698,112000.0
2005-09-29 11:30:00,23.07,23.25,23.06,23.2,112600.0,12.5698,12.6679,12.5644,12.6407,112600.0
2005-09-29 12:00:00,23.21,23.25,23.17,23.18,43200.0,12.6461,12.6679,12.6243,12.6298,43200.0
2005-09-29 12:30:00,23.18,23.24,23.16,23.24,63600.0,12.6298,12.6624,12.6189,12.6624,63600.0
2005-09-29 13:00:00,23.24,23.38,23.24,23.35,78800.0,12.6624,12.7387,12.6624,12.7224,78800.0
2005-09-29 13:30:00,23.35,23.43,23.31,23.31,54400.0,12.7224,12.766,12.7006,12.7006,54400.0
2005-09-29 14:00:00,23.32,23.42,23.23,23.29,112200.0,12.706,12.7605,12.657,12.6897,112200.0
2005-09-29 14:30:00,23.29,23.4,23.26,23.4,66800.0,12.6897,12.7496,12.6733,12.7496,66800.0
2005-09-29 15:00:00,23.39,23.43,23.39,23.41,88400.0,12.7442,12.766,12.7442,12.7551,88400.0
2005-09-29 15:30:00,23.41,23.47,23.38,23.42,169800.0,12.7551,12.7878,12.7387,12.7605,169800.0
2005-09-30 09:30:00,23.32,23.72,23.32,23.65,194200.0,12.706,12.924,12.706,12.8858,194200.0
2005-09-30 10:00:00,23.66,23.7,23.47,23.55,186800.0,12.8913,12.9131,12.7878,12.8314,186800.0
2005-09-30 10:30:00,23.55,23.56,23.45,23.45,70400.0,12.8314,12.8368,12.7769,12.7769,70400.0
2005-09-30 11:00:00,23.45,23.53,23.42,23.52,69200.0,12.7769,12.8205,12.7605,12.815,69200.0
2005-09-30 11:30:00,23.52,23.53,23.4,23.42,55000.0,12.815,12.8205,12.7496,12.7605,55000.0
2005-09-30 12:00:00,23.41,23.44,23.4,23.44,52800.0,12.7551,12.7714,12.7496,12.7714,52800.0
2005-09-30 12:30:00,23.43,23.5,23.43,23.49,42400.0,12.766,12.8041,12.766,12.7987,42400.0
2005-09-30 13:00:00,23.5,23.5,23.4,23.43,75000.0,12.8041,12.8041,12.7496,12.766,75000.0
2005-09-30 13:30:00,23.43,23.51,23.43,23.47,59600.0,12.766,12.8096,12.766,12.7878,59600.0
2005-09-30 14:00:00,23.47,23.47,23.38,23.4,100000.0,12.7878,12.7878,12.7387,12.7496,100000.0
2005-09-30 14:30:00,23.4,23.48,23.4,23.45,78200.0,12.7496,12.7932,12.7496,12.7769,78200.0
2005-09-30 15:00:00,23.46,23.49,23.45,23.48,79800.0,12.7823,12.7987,12.7769,12.7932,79800.0
2005-09-30 15:30:00,23.49,23.5,23.43,23.49,121800.0,12.7987,12.8041,12.766,12.7987,121800.0
2005-10-03 09:30:00,23.45,23.8,23.45,23.74,165400.0,12.7769,12.9676,12.7769,12.9349,165400.0
2005-10-03 10:00:00,23.74,23.78,23.58,23.67,146400.0,12.9349,12.9567,12.8477,12.8967,146400.0
2005-10-03 10:30:00,23.68,23.68,23.45,23.47,130400.0,12.9022,12.9022,12.7769,12.7878,130400.0
2005-10-03 11:00:00,23.47,23.6,23.47,23.6,91400.0,12.7878,12.8586,12.7878,12.8586,91400.0
2005-10-03 11:30:00,23.59,23.6,23.53,23.55,53800.0,12.8531,12.8586,12.8205,12.8314,53800.0
2005-10-03 12:00:00,23.56,23.66,23.55,23.64,97200.0,12.8368,12.8913,12.8314,12.8804,97200.0
2005-10-03 12:30:00,23.64,23.68,23.57,23.63,107400.0,12.8804,12.9022,12.8422,12.8749,107400.0
2005-10-03 13:00:00,23.62,23.74,23.62,23.7,89400.0,12.8695,12.9349,12.8695,12.9131,89400.0
2005-10-03 13:30:00,23.7,23.79,23.7,23.74,87800.0,12.9131,12.9621,12.9131,12.9349,87800.0
2005-10-03 14:00:00,23.73,23.77,23.71,23.75,77800.0,12.9294,12.9512,12.9185,12.9403,77800.0
2005-10-03 14:30:00,23.75,23.79,23.74,23.76,124600.0,12.9403,12.9621,12.9349,12.9458,124600.0
2005-10-03 15:00:00,23.76,23.8,23.73,23.75,157200.0,12.9458,12.9676,12.9294,12.9403,157200.0
2005-10-03 15:30:00,23.75,23.79,23.73,23.75,203400.0,12.9403,12.9621,12.9294,12.9403,203400.0
2005-10-04 09:30:00,23.65,23.89,23.6,23.75,258400.0,12.8858,13.0166,12.8586,12.9403,258400.0
2005-10-04 10:00:00,23.75,23.93,23.75,23.89,177000.0,12.9403,13.0384,12.9403,13.0166,177000.0
2005-10-04 10:30:00,23.89,23.89,23.72,23.75,220800.0,13.0166,13.0166,12.924,12.9403,220800.0
2005-10-04 11:00:00,23.76,23.77,23.68,23.77,132800.0,12.9458,12.9512,12.9022,12.9512,132800.0
2005-10-04 11:30:00,23.76,23.8,23.7,23.72,101600.0,12.9458,12.9676,12.9131,12.924,101600.0
2005-10-04 12:00:00,23.73,23.73,23.58,23.59,75400.0,12.9294,12.9294,12.8477,12.8531,75400.0
2005-10-04 12:30:00,23.58,23.59,23.54,23.57,63200.0,12.8477,12.8531,12.8259,12.8422,63200.0
2005-10-04 13:00:00,23.57,23.59,23.55,23.55,51600.0,12.8422,12.8531,12.8314,12.8314,51600.0
2005-10-04 13:30:00,23.56,23.58,23.54,23.58,65200.0,12.8368,12.8477,12.8259,12.8477,65200.0
2005-10-04 14:00:00,23.58,23.58,23.36,23.38,87200.0,12.8477,12.8477,12.7278,12.7387,87200.0
2005-10-04 14:30:00,23.38,23.44,23.32,23.35,135400.0,12.7387,12.7714,12.706,12.7224,135400.0
2005-10-04 15:00:00,23.35,23.44,23.22,23.27,158000.0,12.7224,12.7714,12.6515,12.6788,158000.0
2005-10-04 15:30:00,23.27,23.29,23.18,23.23,312400.0,12.6788,12.6897,12.6298,12.657,312400.0
2005-10-05 09:30:00,23.23,23.27,22.83,23.14,197000.0,12.657,12.6788,12.4391,12.608,197000.0
2005-10-05 10:00:00,23.13,23.32,23.1,23.18,123000.0,12.6025,12.706,12.5862,12.6298,123000.0
2005-10-05 10:30:00,23.17,23.25,23.09,23.14,76600.0,12.6243,12.6679,12.5807,12.608,76600.0
2005-10-05 11:00:00,23.13,23.19,23.03,23.03,193600.0,12.6025,12.6352,12.548,12.548,193600.0
2005-10-05 11:30:00,23.04,23.04,22.86,22.98,157800.0,12.5535,12.5535,12.4554,12.5208,157800.0
2005-10-05 12:00:00,22.97,22.97,22.82,22.85,191000.0,12.5153,12.5153,12.4336,12.45,191000.0
2005-10-05 12:30:00,22.84,22.92,22.81,22.92,78400.0,12.4445,12.4881,12.4282,12.4881,78400.0
2005-10-05 13:00:00,22.91,22.95,22.82,22.83,126600.0,12.4826,12.5044,12.4336,12.4391,126600.0
2005-10-05 13:30:00,22.83,22.83,22.71,22.75,113800.0,12.4391,12.4391,12.3737,12.3955,113800.0
2005-10-05 14:00:00,22.75,22.84,22.71,22.81,160200.0,12.3955,12.4445,12.3737,12.4282,160200.0
2005-10-05 14:30:00,22.81,22.85,22.78,22.81,223200.0,12.4282,12.45,12.4118,12.4282,223200.0
2005-10-05 15:00:00,22.81,22.81,22.63,22.74,196800.0,12.4282,12.4282,12.3301,12.39,196800.0
2005-10-05 15:30:00,22.75,22.75,22.4,22.41,313400.0,12.3955,12.3955,12.2048,12.2102,313400.0
2005-10-06 09:30:00,22.43,22.46,21.97,22.17,244600.0,12.2211,12.2375,11.9705,12.0795,244600.0
2005-10-06 10:00:00,22.13,22.35,22.03,22.25,218600.0,12.0577,12.1775,12.0032,12.123,218600.0
2005-10-06 10:30:00,22.25,22.26,22.02,22.12,167600.0,12.123,12.1285,11.9977,12.0522,167600.0
2005-10-06 11:00:00,22.14,22.41,22.14,22.3,191800.0,12.0631,12.2102,12.0631,12.1503,191800.0
2005-10-06 11:30:00,22.29,22.43,22.22,22.42,310200.0,12.1448,12.2211,12.1067,12.2157,310200.0
2005-10-06 12:00:00,22.42,22.49,22.35,22.36,260400.0,12.2157,12.2538,12.1775,12.183,260400.0
2005-10-06 12:30:00,22.38,22.58,22.29,22.55,122400.0,12.1939,12.3028,12.1448,12.2865,122400.0
2005-10-06 13:00:00,22.56,22.6,22.32,22.37,130400.0,12.2919,12.3137,12.1612,12.1884,130400.0
2005-10-06 13:30:00,22.37,22.38,22.1,22.1,143200.0,12.1884,12.1939,12.0413,12.0413,143200.0
2005-10-06 14:00:00,22.1,22.1,21.95,22.0,256000.0,12.0413,12.0413,11.9596,11.9868,256000.0
2005-10-06 14:30:00,22.0,22.02,21.69,21.73,306200.0,11.9868,11.9977,11.8179,11.8397,306200.0
2005-10-06 15:00:00,21.74,21.74,21.55,21.57,474200.0,11.8452,11.8452,11.7416,11.7525,474200.0
2005-10-06 15:30:00,21.57,21.85,21.44,21.74,397800.0,11.7525,11.9051,11.6817,11.8452,397800.0
2005-10-07 09:30:00,21.82,22.0,21.75,21.96,235200.0,11.8888,11.9868,11.8506,11.965,235200.0
2005-10-07 10:00:00,21.95,21.95,21.76,21.8,484400.0,11.9596,11.9596,11.8561,11.8779,484400.0
2005-10-07 10:30:00,21.8,21.88,21.75,21.82,168200.0,11.8779,11.9214,11.8506,11.8888,168200.0
2005-10-07 11:00:00,21.82,21.91,21.81,21.87,121000.0,11.8888,11.9378,11.8833,11.916,121000.0
2005-10-07 11:30:00,21.87,21.96,21.82,21.96,119400.0,11.916,11.965,11.8888,11.965,119400.0
2005-10-07 12:00:00,21.95,21.95,21.84,21.86,58400.0,11.9596,11.9596,11.8996,11.9105,58400.0
2005-10-07 12:30:00,21.86,21.99,21.86,21.95,59200.0,11.9105,11.9814,11.9105,11.9596,59200.0
2005-10-07 13:00:00,21.95,22.0,21.93,21.97,58600.0,11.9596,11.9868,11.9487,11.9705,58600.0
2005-10-07 13:30:00,21.97,22.03,21.88,21.91,65000.0,11.9705,12.0032,11.9214,11.9378,65000.0
2005-10-07 14:00:00,21.91,21.95,21.85,21.93,94600.0,11.9378,11.9596,11.9051,11.9487,94600.0
2005-10-07 14:30:00,21.93,21.97,21.89,21.91,145200.0,11.9487,11.9705,11.9269,11.9378,145200.0
2005-10-07 15:00:00,21.91,21.95,21.86,21.92,87000.0,11.9378,11.9596,11.9105,11.9432,87000.0
2005-10-07 15:30:00,21.92,22.0,21.86,21.98,197200.0,11.9432,11.9868,11.9105,11.9759,197200.0
2005-10-10 09:30:00,21.99,21.99,21.73,21.81,120200.0,11.9814,11.9814,11.8397,11.8833,120200.0
2005-10-10 10:00:00,21.81,21.83,21.55,21.67,186000.0,11.8833,11.8942,11.7416,11.807,186000.0
2005-10-10 10:30:00,21.66,21.79,21.66,21.79,139600.0,11.8016,11.8724,11.8016,11.8724,139600.0
2005-10-10 11:00:00,21.79,21.9,21.79,21.84,234000.0,11.8724,11.9323,11.8724,11.8996,234000.0
2005-10-10 11:30:00,21.83,21.84,21.75,21.77,136200.0,11.8942,11.8996,11.8506,11.8615,136200.0
2005-10-10 12:00:00,21.77,21.83,21.75,21.76,198200.0,11.8615,11.8942,11.8506,11.8561,198200.0
2005-10-10 12:30:00,21.75,21.9,21.75,21.78,98000.0,11.8506,11.9323,11.8506,11.867,98000.0
2005-10-10 13:00:00,21.8,21.83,21.77,21.82,75800.0,11.8779,11.8942,11.8615,11.8888,75800.0
2005-10-10 13:30:00,21.82,21.86,21.79,21.8,102800.0,11.8888,11.9105,11.8724,11.8779,102800.0
2005-10-10 14:00:00,21.79,21.81,21.65,21.66,70600.0,11.8724,11.8833,11.7961,11.8016,70600.0
2005-10-10 14:30:00,21.66,21.72,21.57,21.65,149000.0,11.8016,11.8343,11.7525,11.7961,149000.0
2005-10-10 15:00:00,21.63,21.68,21.6,21.66,172400.0,11.7852,11.8125,11.7689,11.8016,172400.0
2005-10-10 15:30:00,21.65,21.77,21.61,21.73,221800.0,11.7961,11.8615,11.7743,11.8397,221800.0
2005-10-11 09:30:00,21.84,22.17,21.83,22.03,213800.0,11.8996,12.0795,11.8942,12.0032,213800.0
2005-10-11 10:00:00,22.01,22.04,21.83,22.04,161400.0,11.9923,12.0086,11.8942,12.0086,161400.0
2005-10-11 10:30:00,22.04,22.07,21.86,21.92,117000.0,12.0086,12.025,11.9105,11.9432,117000.0
2005-10-11 11:00:00,21.91,21.94,21.84,21.86,94400.0,11.9378,11.9541,11.8996,11.9105,94400.0
2005-10-11 11:30:00,21.86,21.96,21.83,21.88,136800.0,11.9105,11.965,11.8942,11.9214,136800.0
2005-10-11 12:00:00,21.89,21.99,21.88,21.92,53200.0,11.9269,11.9814,11.9214,11.9432,53200.0
2005-10-11 12:30:00,21.93,21.97,21.92,21.94,49400.0,11.9487,11.9705,11.9432,11.9541,49400.0
2005-10-11 13:00:00,21.93,22.03,21.93,22.03,132400.0,11.9487,12.0032,11.9487,12.0032,132400.0
2005-10-11 13:30:00,22.02,22.03,21.93,21.96,125400.0,11.9977,12.0032,11.9487,11.965,125400.0
2005-10-11 14:00:00,21.96,21.96,21.83,21.89,177800.0,11.965,11.965,11.8942,11.9269,177800.0
2005-10-11 14:30:00,21.88,21.91,21.83,21.84,133400.0,11.9214,11.9378,11.8942,11.8996,133400.0
2005-10-11 15:00:00,21.83,21.88,21.81,21.83,247000.0,11.8942,11.9214,11.8833,11.8942,247000.0
2005-10-11 15:30:00,21.83,21.89,21.82,21.82,147000.0,11.8942,11.9269,11.8888,11.8888,147000.0
2005-10-12 09:30:00,21.7,22.0,21.7,21.96,203400.0,11.8234,11.9868,11.8234,11.965,203400.0
2005-10-12 10:00:00,21.94,21.95,21.71,21.75,149200.0,11.9541,11.9596,11.8288,11.8506,149200.0
2005-10-12 10:30:00,21.77,21.77,21.48,21.57,184800.0,11.8615,11.8615,11.7035,11.7525,184800.0
2005-10-12 11:00:00,21.58,21.68,21.55,21.67,110800.0,11.758,11.8125,11.7416,11.807,110800.0
2005-10-12 11:30:00,21.68,21.69,21.55,21.6,102800.0,11.8125,11.8179,11.7416,11.7689,102800.0
2005-10-12 12:00:00,21.58,21.67,21.52,21.65,105600.0,11.758,11.807,11.7253,11.7961,105600.0
2005-10-12 12:30:00,21.65,21.72,21.64,21.7,82800.0,11.7961,11.8343,11.7907,11.8234,82800.0
2005-10-12 13:00:00,21.7,21.72,21.58,21.6,158200.0,11.8234,11.8343,11.758,11.7689,158200.0
2005-10-12 13:30:00,21.61,21.71,21.57,21.6,178400.0,11.7743,11.8288,11.7525,11.7689,178400.0
2005-10-12 14:00:00,21.6,21.65,21.47,21.54,195200.0,11.7689,11.7961,11.6981,11.7362,195200.0
2005-10-12 14:30:00,21.54,21.6,21.46,21.51,146600.0,11.7362,11.7689,11.6926,11.7198,146600.0
2005-10-12 15:00:00,21.51,21.65,21.48,21.57,219200.0,11.7198,11.7961,11.7035,11.7525,219200.0
2005-10-12 15:30:00,21.57,21.68,21.53,21.59,408600.0,11.7525,11.8125,11.7307,11.7634,408600.0
2005-10-13 09:30:00,21.51,21.72,21.41,21.48,609000.0,11.7198,11.8343,11.6654,11.7035,609000.0
2005-10-13 10:00:00,21.47,21.71,21.43,21.7,304800.0,11.6981,11.8288,11.6763,11.8234,304800.0
2005-10-13 10:30:00,21.7,21.7,21.54,21.57,365400.0,11.8234,11.8234,11.7362,11.7525,365400.0
2005-10-13 11:00:00,21.58,21.59,21.45,21.46,258200.0,11.758,11.7634,11.6872,11.6926,258200.0
2005-10-13 11:30:00,21.46,21.66,21.45,21.5,274800.0,11.6926,11.8016,11.6872,11.7144,274800.0
2005-10-13 12:00:00,21.5,21.55,21.31,21.38,397200.0,11.7144,11.7416,11.6109,11.649,397200.0
2005-10-13 12:30:00,21.38,21.4,21.26,21.35,259600.0,11.649,11.6599,11.5836,11.6327,259600.0
2005-10-13 13:00:00,21.34,21.34,21.23,21.23,124600.0,11.6272,11.6272,11.5673,11.5673,124600.0
2005-10-13 13:30:00,21.23,21.4,21.21,21.4,121200.0,11.5673,11.6599,11.5564,11.6599,121200.0
2005-10-13 14:00:00,21.4,21.51,21.38,21.41,303600.0,11.6599,11.7198,11.649,11.6654,303600.0
2005-10-13 14:30:00,21.41,21.59,21.4,21.44,205200.0,11.6654,11.7634,11.6599,11.6817,205200.0
2005-10-13 15:00:00,21.43,21.5,21.41,21.43,158800.0,11.6763,11.7144,11.6654,11.6763,158800.0
2005-10-13 15:30:00,21.43,21.48,21.36,21.38,345200.0,11.6763,11.7035,11.6381,11.649,345200.0
2005-10-14 09:30:00,21.52,21.68,21.32,21.32,153600.0,11.7253,11.8125,11.6163,11.6163,153600.0
2005-10-14 10:00:00,21.32,21.5,21.3,21.38,175800.0,11.6163,11.7144,11.6054,11.649,175800.0
2005-10-14 10:30:00,21.38,21.5,21.37,21.42,104000.0,11.649,11.7144,11.6436,11.6708,104000.0
2005-10-14 11:00:00,21.43,21.51,21.41,21.44,84200.0,11.6763,11.7198,11.6654,11.6817,84200.0
2005-10-14 11:30:00,21.43,21.5,21.41,21.46,60200.0,11.6763,11.7144,11.6654,11.6926,60200.0
2005-10-14 12:00:00,21.48,21.53,21.45,21.5,88800.0,11.7035,11.7307,11.6872,11.7144,88800.0
2005-10-14 12:30:00,21.5,21.56,21.44,21.44,80200.0,11.7144,11.7471,11.6817,11.6817,80200.0
2005-10-14 13:00:00,21.45,21.5,21.42,21.49,56200.0,11.6872,11.7144,11.6708,11.7089,56200.0
2005-10-14 13:30:00,21.5,21.5,21.41,21.47,35200.0,11.7144,11.7144,11.6654,11.6981,35200.0
2005-10-14 14:00:00,21.47,21.48,21.39,21.44,43000.0,11.6981,11.7035,11.6545,11.6817,43000.0
2005-10-14 14:30:00,21.43,21.5,21.41,21.46,64800.0,11.6763,11.7144,11.6654,11.6926,64800.0
2005-10-14 15:00:00,21.46,21.5,21.45,21.48,70800.0,11.6926,11.7144,11.6872,11.7035,70800.0
2005-10-14 15:30:00,21.49,21.5,21.47,21.5,166600.0,11.7089,11.7144,11.6981,11.7144,166600.0
2005-10-17 09:30:00,21.48,21.63,21.33,21.56,203000.0,11.7035,11.7852,11.6218,11.7471,203000.0
2005-10-17 10:00:00,21.58,21.83,21.58,21.64,168600.0,11.758,11.8942,11.758,11.7907,168600.0
2005-10-17 10:30:00,21.66,21.77,21.59,21.75,144400.0,11.8016,11.8615,11.7634,11.8506,144400.0
2005-10-17 11:00:00,21.75,21.87,21.73,21.75,127400.0,11.8506,11.916,11.8397,11.8506,127400.0
2005-10-17 11:30:00,21.77,21.97,21.76,21.93,74400.0,11.8615,11.9705,11.8561,11.9487,74400.0
2005-10-17 12:00:00,21.93,21.93,21.66,21.83,115600.0,11.9487,11.9487,11.8016,11.8942,115600.0
2005-10-17 12:30:00,21.83,21.84,21.61,21.76,112200.0,11.8942,11.8996,11.7743,11.8561,112200.0
2005-10-17 13:00:00,21.76,21.76,21.62,21.73,73400.0,11.8561,11.8561,11.7798,11.8397,73400.0
2005-10-17 13:30:00,21.71,21.75,21.67,21.75,40800.0,11.8288,11.8506,11.807,11.8506,40800.0
2005-10-17 14:00:00,21.75,21.78,21.63,21.67,90600.0,11.8506,11.867,11.7852,11.807,90600.0
2005-10-17 14:30:00,21.66,21.72,21.63,21.7,90400.0,11.8016,11.8343,11.7852,11.8234,90400.0
2005-10-17 15:00:00,21.7,21.77,21.65,21.75,113400.0,11.8234,11.8615,11.7961,11.8506,113400.0
2005-10-17 15:30:00,21.75,21.78,21.63,21.65,143800.0,11.8506,11.867,11.7852,11.7961,143800.0
2005-10-18 09:30:00,21.69,21.72,21.43,21.49,150200.0,11.8179,11.8343,11.6763,11.7089,150200.0
2005-10-18 10:00:00,21.49,21.61,21.49,21.55,178200.0,11.7089,11.7743,11.7089,11.7416,178200.0
2005-10-18 10:30:00,21.55,21.57,21.5,21.54,94800.0,11.7416,11.7525,11.7144,11.7362,94800.0
2005-10-18 11:00:00,21.54,21.57,21.48,21.48,211000.0,11.7362,11.7525,11.7035,11.7035,211000.0
2005-10-18 11:30:00,21.48,21.53,21.43,21.52,87000.0,11.7035,11.7307,11.6763,11.7253,87000.0
2005-10-18 12:00:00,21.51,21.57,21.49,21.55,171400.0,11.7198,11.7525,11.7089,11.7416,171400.0
2005-10-18 12:30:00,21.55,21.57,21.55,21.56,47600.0,11.7416,11.7525,11.7416,11.7471,47600.0
2005-10-18 13:00:00,21.55,21.57,21.35,21.4,115400.0,11.7416,11.7525,11.6327,11.6599,115400.0
2005-10-18 13:30:00,21.41,21.52,21.32,21.46,149200.0,11.6654,11.7253,11.6163,11.6926,149200.0
2005-10-18 14:00:00,21.46,21.5,21.38,21.4,70600.0,11.6926,11.7144,11.649,11.6599,70600.0
2005-10-18 14:30:00,21.4,21.41,21.15,21.21,147200.0,11.6599,11.6654,11.5237,11.5564,147200.0
2005-10-18 15:00:00,21.21,21.39,21.2,21.39,124800.0,11.5564,11.6545,11.5509,11.6545,124800.0
2005-10-18 15:30:00,21.39,21.43,21.36,21.38,321000.0,11.6545,11.6763,11.6381,11.649,321000.0
2005-10-19 09:30:00,21.36,21.36,20.55,20.89,423400.0,11.6381,11.6381,11.1968,11.382,423400.0
2005-10-19 10:00:00,20.9,21.03,20.88,20.97,163800.0,11.3875,11.4583,11.3766,11.4256,163800.0
2005-10-19 10:30:00,20.97,21.19,20.97,21.03,202600.0,11.4256,11.5455,11.4256,11.4583,202600.0
2005-10-19 11:00:00,21.03,21.15,20.99,21.01,300800.0,11.4583,11.5237,11.4365,11.4474,300800.0
2005-10-19 11:30:00,21.01,21.08,20.91,21.07,121400.0,11.4474,11.4856,11.3929,11.4801,121400.0
2005-10-19 12:00:00,21.07,21.13,21.0,21.03,95400.0,11.4801,11.5128,11.442,11.4583,95400.0
2005-10-19 12:30:00,21.03,21.11,20.98,21.09,156200.0,11.4583,11.5019,11.4311,11.491,156200.0
2005-10-19 13:00:00,21.08,21.13,20.93,21.05,151200.0,11.4856,11.5128,11.4038,11.4692,151200.0
2005-10-19 13:30:00,21.05,21.13,21.05,21.09,227600.0,11.4692,11.5128,11.4692,11.491,227600.0
2005-10-19 14:00:00,21.09,21.17,21.03,21.13,283600.0,11.491,11.5346,11.4583,11.5128,283600.0
2005-10-19 14:30:00,21.12,21.26,21.08,21.08,179400.0,11.5074,11.5836,11.4856,11.4856,179400.0
2005-10-19 15:00:00,21.08,21.28,21.0,21.26,158400.0,11.4856,11.5945,11.442,11.5836,158400.0
2005-10-19 15:30:00,21.26,21.35,21.25,21.34,246400.0,11.5836,11.6327,11.5782,11.6272,246400.0
2005-10-20 09:30:00,21.35,21.53,21.14,21.41,143000.0,11.6327,11.7307,11.5182,11.6654,143000.0
2005-10-20 10:00:00,21.41,21.5,21.22,21.33,130200.0,11.6654,11.7144,11.5618,11.6218,130200.0
2005-10-20 10:30:00,21.32,21.36,21.05,21.06,143800.0,11.6163,11.6381,11.4692,11.4747,143800.0
2005-10-20 11:00:00,21.06,21.11,20.93,21.11,128600.0,11.4747,11.5019,11.4038,11.5019,128600.0
2005-10-20 11:30:00,21.11,21.17,21.02,21.09,93800.0,11.5019,11.5346,11.4529,11.491,93800.0
2005-10-20 12:00:00,21.11,21.13,21.0,21.1,126200.0,11.5019,11.5128,11.442,11.4965,126200.0
2005-10-20 12:30:00,21.1,21.18,21.07,21.08,58200.0,11.4965,11.54,11.4801,11.4856,58200.0
2005-10-20 13:00:00,21.07,21.18,21.01,21.02,84600.0,11.4801,11.54,11.4474,11.4529,84600.0
2005-10-20 13:30:00,21.04,21.05,20.88,20.89,99800.0,11.4638,11.4692,11.3766,11.382,99800.0
2005-10-20 14:00:00,20.89,20.9,20.68,20.72,128800.0,11.382,11.3875,11.2676,11.2894,128800.0
2005-10-20 14:30:00,20.72,20.88,20.68,20.85,126800.0,11.2894,11.3766,11.2676,11.3602,126800.0
2005-10-20 15:00:00,20.85,20.87,20.55,20.59,184600.0,11.3602,11.3711,11.1968,11.2186,184600.0
2005-10-20 15:30:00,20.6,20.85,20.6,20.72,298000.0,11.224,11.3602,11.224,11.2894,298000.0
2005-10-21 09:30:00,20.76,21.03,20.63,20.85,373000.0,11.3112,11.4583,11.2404,11.3602,373000.0
2005-10-21 10:00:00,20.86,21.0,20.83,20.92,143800.0,11.3657,11.442,11.3493,11.3984,143800.0
2005-10-21 10:30:00,20.91,20.91,20.78,20.83,80800.0,11.3929,11.3929,11.3221,11.3493,80800.0
2005-10-21 11:00:00,20.84,21.02,20.84,20.96,98200.0,11.3548,11.4529,11.3548,11.4202,98200.0
2005-10-21 11:30:00,20.96,20.96,20.75,20.81,159800.0,11.4202,11.4202,11.3058,11.3384,159800.0
2005-10-21 12:00:00,20.81,20.89,20.77,20.86,149000.0,11.3384,11.382,11.3167,11.3657,149000.0
2005-10-21 12:30:00,20.86,20.94,20.78,20.93,80200.0,11.3657,11.4093,11.3221,11.4038,80200.0
2005-10-21 13:00:00,20.94,20.99,20.92,20.93,33000.0,11.4093,11.4365,11.3984,11.4038,33000.0
2005-10-21 13:30:00,20.95,21.02,20.89,20.94,99600.0,11.4147,11.4529,11.382,11.4093,99600.0
2005-10-21 14:00:00,20.95,21.05,20.93,20.96,60400.0,11.4147,11.4692,11.4038,11.4202,60400.0
2005-10-21 14:30:00,20.95,20.99,20.85,20.9,113200.0,11.4147,11.4365,11.3602,11.3875,113200.0
2005-10-21 15:00:00,20.89,20.89,20.81,20.83,132800.0,11.382,11.382,11.3384,11.3493,132800.0
2005-10-21 15:30:00,20.83,20.83,20.74,20.77,183400.0,11.3493,11.3493,11.3003,11.3167,183400.0
2005-10-24 09:30:00,20.8,21.04,20.61,20.93,203600.0,11.333,11.4638,11.2295,11.4038,203600.0
2005-10-24 10:00:00,20.93,21.07,20.89,21.02,155000.0,11.4038,11.4801,11.382,11.4529,155000.0
2005-10-24 10:30:00,21.0,21.06,20.96,21.0,152400.0,11.442,11.4747,11.4202,11.442,152400.0
2005-10-24 11:00:00,21.02,21.17,21.0,21.17,192800.0,11.4529,11.5346,11.442,11.5346,192800.0
2005-10-24 11:30:00,21.17,21.23,21.11,21.13,125400.0,11.5346,11.5673,11.5019,11.5128,125400.0
2005-10-24 12:00:00,21.13,21.27,21.13,21.24,101200.0,11.5128,11.5891,11.5128,11.5727,101200.0
2005-10-24 12:30:00,21.24,21.24,21.18,21.22,96600.0,11.5727,11.5727,11.54,11.5618,96600.0
2005-10-24 13:00:00,21.22,21.31,21.21,21.29,106400.0,11.5618,11.6109,11.5564,11.6,106400.0
2005-10-24 13:30:00,21.29,21.37,21.29,21.36,90200.0,11.6,11.6436,11.6,11.6381,90200.0
2005-10-24 14:00:00,21.36,21.36,21.33,21.35,115800.0,11.6381,11.6381,11.6218,11.6327,115800.0
2005-10-24 14:30:00,21.35,21.39,21.31,21.32,152000.0,11.6327,11.6545,11.6109,11.6163,152000.0
2005-10-24 15:00:00,21.31,21.39,21.31,21.33,139200.0,11.6109,11.6545,11.6109,11.6218,139200.0
2005-10-24 15:30:00,21.33,21.46,21.33,21.42,222600.0,11.6218,11.6926,11.6218,11.6708,222600.0
2005-10-25 09:30:00,21.34,21.5,21.28,21.5,114400.0,11.6272,11.7144,11.5945,11.7144,114400.0
2005-10-25 10:00:00,21.48,21.68,21.48,21.66,124600.0,11.7035,11.8125,11.7035,11.8016,124600.0
2005-10-25 10:30:00,21.69,21.69,21.54,21.54,103600.0,11.8179,11.8179,11.7362,11.7362,103600.0
2005-10-25 11:00:00,21.55,21.65,21.47,21.48,108800.0,11.7416,11.7961,11.6981,11.7035,108800.0
2005-10-25 11:30:00,21.48,21.48,21.27,21.27,145200.0,11.7035,11.7035,11.5891,11.5891,145200.0
2005-10-25 12:00:00,21.26,21.54,21.26,21.5,162600.0,11.5836,11.7362,11.5836,11.7144,162600.0
2005-10-25 12:30:00,21.51,21.53,21.4,21.42,117600.0,11.7198,11.7307,11.6599,11.6708,117600.0
2005-10-25 13:00:00,21.42,21.47,21.4,21.46,63800.0,11.6708,11.6981,11.6599,11.6926,63800.0
2005-10-25 13:30:00,21.46,21.47,21.29,21.3,123200.0,11.6926,11.6981,11.6,11.6054,123200.0
2005-10-25 14:00:00,21.3,21.38,21.27,21.38,138000.0,11.6054,11.649,11.5891,11.649,138000.0
2005-10-25 14:30:00,21.37,21.52,21.36,21.49,123600.0,11.6436,11.7253,11.6381,11.7089,123600.0
2005-10-25 15:00:00,21.48,21.48,21.33,21.36,122400.0,11.7035,11.7035,11.6218,11.6381,122400.0
2005-10-25 15:30:00,21.35,21.59,21.34,21.5,163600.0,11.6327,11.7634,11.6272,11.7144,163600.0
2005-10-26 09:30:00,21.41,21.45,21.08,21.43,218000.0,11.6654,11.6872,11.4856,11.6763,218000.0
2005-10-26 10:00:00,21.42,21.63,21.35,21.42,207200.0,11.6708,11.7852,11.6327,11.6708,207200.0
2005-10-26 10:30:00,21.43,21.64,21.43,21.63,158000.0,11.6763,11.7907,11.6763,11.7852,158000.0
2005-10-26 11:00:00,21.62,21.66,21.5,21.64,132200.0,11.7798,11.8016,11.7144,11.7907,132200.0
2005-10-26 11:30:00,21.64,21.65,21.49,21.5,99800.0,11.7907,11.7961,11.7089,11.7144,99800.0
2005-10-26 12:00:00,21.5,21.68,21.46,21.64,178600.0,11.7144,11.8125,11.6926,11.7907,178600.0
2005-10-26 12:30:00,21.64,21.68,21.55,21.67,118400.0,11.7907,11.8125,11.7416,11.807,118400.0
2005-10-26 13:00:00,21.67,21.67,21.52,21.6,104800.0,11.807,11.807,11.7253,11.7689,104800.0
2005-10-26 13:30:00,21.61,21.61,21.47,21.6,112200.0,11.7743,11.7743,11.6981,11.7689,112200.0
2005-10-26 14:00:00,21.61,21.67,21.5,21.5,175000.0,11.7743,11.807,11.7144,11.7144,175000.0
2005-10-26 14:30:00,21.5,21.54,21.38,21.45,213000.0,11.7144,11.7362,11.649,11.6872,213000.0
2005-10-26 15:00:00,21.45,21.53,21.39,21.48,129800.0,11.6872,11.7307,11.6545,11.7035,129800.0
2005-10-26 15:30:00,21.49,21.5,21.2,21.26,233200.0,11.7089,11.7144,11.5509,11.5836,233200.0
2005-10-27 09:30:00,21.18,21.24,20.86,21.1,140200.0,11.54,11.5727,11.3657,11.4965,140200.0
2005-10-27 10:00:00,21.1,21.18,20.98,21.11,131800.0,11.4965,11.54,11.4311,11.5019,131800.0
2005-10-27 10:30:00,21.13,21.18,21.0,21.15,103600.0,11.5128,11.54,11.442,11.5237,103600.0
2005-10-27 11:00:00,21.14,21.26,21.11,21.24,152600.0,11.5182,11.5836,11.5019,11.5727,152600.0
2005-10-27 11:30:00,21.24,21.33,21.13,21.32,124400.0,11.5727,11.6218,11.5128,11.6163,124400.0
2005-10-27 12:00:00,21.32,21.43,21.24,21.38,149600.0,11.6163,11.6763,11.5727,11.649,149600.0
2005-10-27 12:30:00,21.36,21.42,21.34,21.4,93800.0,11.6381,11.6708,11.6272,11.6599,93800.0
2005-10-27 13:00:00,21.39,21.39,21.18,21.22,69800.0,11.6545,11.6545,11.54,11.5618,69800.0
2005-10-27 13:30:00,21.21,21.34,21.2,21.29,44000.0,11.5564,11.6272,11.5509,11.6,44000.0
2005-10-27 14:00:00,21.3,21.31,21.16,21.25,73400.0,11.6054,11.6109,11.5291,11.5782,73400.0
2005-10-27 14:30:00,21.25,21.26,21.06,21.09,88400.0,11.5782,11.5836,11.4747,11.491,88400.0
2005-10-27 15:00:00,21.09,21.16,21.02,21.14,116000.0,11.491,11.5291,11.4529,11.5182,116000.0
2005-10-27 15:30:00,21.14,21.18,21.08,21.11,462800.0,11.5182,11.54,11.4856,11.5019,462800.0
2005-10-28 09:30:00,21.25,21.48,21.23,21.34,152400.0,11.5782,11.7035,11.5673,11.6272,152400.0
2005-10-28 10:00:00,21.34,21.41,21.25,21.28,81800.0,11.6272,11.6654,11.5782,11.5945,81800.0
2005-10-28 10:30:00,21.29,21.38,21.24,21.27,113200.0,11.6,11.649,11.5727,11.5891,113200.0
2005-10-28 11:00:00,21.26,21.39,21.24,21.38,178400.0,11.5836,11.6545,11.5727,11.649,178400.0
2005-10-28 11:30:00,21.36,21.39,21.31,21.38,138200.0,11.6381,11.6545,11.6109,11.649,138200.0
2005-10-28 12:00:00,21.37,21.43,21.33,21.38,119600.0,11.6436,11.6763,11.6218,11.649,119600.0
2005-10-28 12:30:00,21.38,21.43,21.36,21.39,41000.0,11.649,11.6763,11.6381,11.6545,41000.0
2005-10-28 13:00:00,21.39,21.5,21.38,21.5,117800.0,11.6545,11.7144,11.649,11.7144,117800.0
2005-10-28 13:30:00,21.49,21.49,21.28,21.39,83200.0,11.7089,11.7089,11.5945,11.6545,83200.0
2005-10-28 14:00:00,21.38,21.54,21.38,21.47,105200.0,11.649,11.7362,11.649,11.6981,105200.0
2005-10-28 14:30:00,21.47,21.56,21.45,21.54,92400.0,11.6981,11.7471,11.6872,11.7362,92400.0
2005-10-28 15:00:00,21.54,21.6,21.44,21.44,139400.0,11.7362,11.7689,11.6817,11.6817,139400.0
2005-10-28 15:30:00,21.43,21.53,21.43,21.52,147400.0,11.6763,11.7307,11.6763,11.7253,147400.0
2005-10-31 09:30:00,21.63,21.93,21.61,21.93,244400.0,11.7852,11.9487,11.7743,11.9487,244400.0
2005-10-31 10:00:00,21.95,22.05,21.89,21.97,326600.0,11.9596,12.0141,11.9269,11.9705,326600.0
2005-10-31 10:30:00,21.96,21.99,21.86,21.97,215000.0,11.965,11.9814,11.9105,11.9705,215000.0
2005-10-31 11:00:00,21.96,21.98,21.91,21.96,207200.0,11.965,11.9759,11.9378,11.965,207200.0
2005-10-31 11:30:00,21.96,22.04,21.92,21.92,126600.0,11.965,12.0086,11.9432,11.9432,126600.0
2005-10-31 12:00:00,21.92,22.21,21.92,22.04,191800.0,11.9432,12.1012,11.9432,12.0086,191800.0
2005-10-31 12:30:00,22.03,22.11,21.96,22.11,109800.0,12.0032,12.0468,11.965,12.0468,109800.0
2005-10-31 13:00:00,22.1,22.1,21.93,21.93,99600.0,12.0413,12.0413,11.9487,11.9487,99600.0
2005-10-31 13:30:00,21.93,21.96,21.88,21.91,67600.0,11.9487,11.965,11.9214,11.9378,67600.0
2005-10-31 14:00:00,21.9,21.99,21.88,21.98,117000.0,11.9323,11.9814,11.9214,11.9759,117000.0
2005-10-31 14:30:00,21.98,22.1,21.97,22.09,146200.0,11.9759,12.0413,11.9705,12.0359,146200.0
2005-10-31 15:00:00,22.09,22.21,22.05,22.15,182200.0,12.0359,12.1012,12.0141,12.0686,182200.0
2005-10-31 15:30:00,22.15,22.27,22.13,22.13,329000.0,12.0686,12.1339,12.0577,12.0577,329000.0
2005-11-01 09:30:00,22.05,22.08,21.61,21.9,350000.0,12.0141,12.0304,11.7743,11.9323,350000.0
2005-11-01 10:00:00,21.89,21.93,21.75,21.88,298000.0,11.9269,11.9487,11.8506,11.9214,298000.0
2005-11-01 10:30:00,21.88,21.93,21.78,21.9,144200.0,11.9214,11.9487,11.867,11.9323,144200.0
2005-11-01 11:00:00,21.9,21.9,21.73,21.79,158600.0,11.9323,11.9323,11.8397,11.8724,158600.0
2005-11-01 11:30:00,21.79,21.89,21.73,21.81,126400.0,11.8724,11.9269,11.8397,11.8833,126400.0
2005-11-01 12:00:00,21.81,21.83,21.66,21.77,186000.0,11.8833,11.8942,11.8016,11.8615,186000.0
2005-11-01 12:30:00,21.78,21.83,21.77,21.8,98600.0,11.867,11.8942,11.8615,11.8779,98600.0
2005-11-01 13:00:00,21.8,21.86,21.71,21.73,77200.0,11.8779,11.9105,11.8288,11.8397,77200.0
2005-11-01 13:30:00,21.73,21.83,21.73,21.78,72400.0,11.8397,11.8942,11.8397,11.867,72400.0
2005-11-01 14:00:00,21.78,21.87,21.66,21.77,145200.0,11.867,11.916,11.8016,11.8615,145200.0
2005-11-01 14:30:00,21.78,21.81,21.5,21.57,242400.0,11.867,11.8833,11.7144,11.7525,242400.0
2005-11-01 15:00:00,21.56,21.74,21.55,21.62,167800.0,11.7471,11.8452,11.7416,11.7798,167800.0
2005-11-01 15:30:00,21.63,21.71,21.54,21.59,328800.0,11.7852,11.8288,11.7362,11.7634,328800.0
2005-11-02 09:30:00,21.98,22.47,21.75,21.97,412600.0,11.9759,12.2429,11.8506,11.9705,412600.0
2005-11-02 10:00:00,21.98,21.98,21.4,21.6,260600.0,11.9759,11.9759,11.6599,11.7689,260600.0
2005-11-02 10:30:00,21.62,21.75,21.53,21.68,229000.0,11.7798,11.8506,11.7307,11.8125,229000.0
2005-11-02 11:00:00,21.68,21.8,21.59,21.69,162200.0,11.8125,11.8779,11.7634,11.8179,162200.0
2005-11-02 11:30:00,21.69,21.86,21.68,21.83,80800.0,11.8179,11.9105,11.8125,11.8942,80800.0
2005-11-02 12:00:00,21.82,21.82,21.67,21.8,77400.0,11.8888,11.8888,11.807,11.8779,77400.0
2005-11-02 12:30:00,21.8,21.81,21.61,21.7,116000.0,11.8779,11.8833,11.7743,11.8234,116000.0
2005-11-02 13:00:00,21.71,21.79,21.65,21.65,68200.0,11.8288,11.8724,11.7961,11.7961,68200.0
2005-11-02 13:30:00,21.64,21.68,21.57,21.59,114600.0,11.7907,11.8125,11.7525,11.7634,114600.0
2005-11-02 14:00:00,21.59,21.75,21.53,21.53,146600.0,11.7634,11.8506,11.7307,11.7307,146600.0
2005-11-02 14:30:00,21.53,21.6,21.47,21.52,233400.0,11.7307,11.7689,11.6981,11.7253,233400.0
2005-11-02 15:00:00,21.52,21.58,21.47,21.49,1029000.0,11.7253,11.758,11.6981,11.7089,1029000.0
2005-11-02 15:30:00,21.49,21.5,21.4,21.5,520800.0,11.7089,11.7144,11.6599,11.7144,520800.0
2005-11-03 09:30:00,21.48,21.51,21.25,21.47,198000.0,11.7035,11.7198,11.5782,11.6981,198000.0
2005-11-03 10:00:00,21.47,21.49,21.18,21.27,251400.0,11.6981,11.7089,11.54,11.5891,251400.0
2005-11-03 10:30:00,21.27,21.46,21.08,21.29,289400.0,11.5891,11.6926,11.4856,11.6,289400.0
2005-11-03 11:00:00,21.29,21.36,21.14,21.34,215000.0,11.6,11.6381,11.5182,11.6272,215000.0
2005-11-03 11:30:00,21.34,21.43,21.27,21.35,180600.0,11.6272,11.6763,11.5891,11.6327,180600.0
2005-11-03 12:00:00,21.35,21.48,21.25,21.37,384600.0,11.6327,11.7035,11.5782,11.6436,384600.0
2005-11-03 12:30:00,21.36,21.45,21.33,21.43,169800.0,11.6381,11.6872,11.6218,11.6763,169800.0
2005-11-03 13:00:00,21.43,21.57,21.38,21.54,137400.0,11.6763,11.7525,11.649,11.7362,137400.0
2005-11-03 13:30:00,21.55,21.57,21.45,21.56,157000.0,11.7416,11.7525,11.6872,11.7471,157000.0
2005-11-03 14:00:00,21.57,21.57,21.5,21.55,117000.0,11.7525,11.7525,11.7144,11.7416,117000.0
2005-11-03 14:30:00,21.56,21.59,21.34,21.55,248200.0,11.7471,11.7634,11.6272,11.7416,248200.0
2005-11-03 15:00:00,21.54,21.56,21.42,21.51,190200.0,11.7362,11.7471,11.6708,11.7198,190200.0
2005-11-03 15:30:00,21.51,21.52,21.43,21.52,265400.0,11.7198,11.7253,11.6763,11.7253,265400.0
2005-11-04 09:30:00,21.78,21.78,21.48,21.56,227200.0,11.867,11.867,11.7035,11.7471,227200.0
2005-11-04 10:00:00,21.58,21.65,21.31,21.55,166400.0,11.758,11.7961,11.6109,11.7416,166400.0
2005-11-04 10:30:00,21.55,21.58,21.41,21.46,139600.0,11.7416,11.758,11.6654,11.6926,139600.0
2005-11-04 11:00:00,21.46,21.59,21.36,21.36,109800.0,11.6926,11.7634,11.6381,11.6381,109800.0
2005-11-04 11:30:00,21.36,21.48,21.34,21.41,68800.0,11.6381,11.7035,11.6272,11.6654,68800.0
2005-11-04 12:00:00,21.41,21.42,21.33,21.39,80400.0,11.6654,11.6708,11.6218,11.6545,80400.0
2005-11-04 12:30:00,21.4,21.42,21.32,21.39,54400.0,11.6599,11.6708,11.6163,11.6545,54400.0
2005-11-04 13:00:00,21.37,21.4,21.32,21.39,89200.0,11.6436,11.6599,11.6163,11.6545,89200.0
2005-11-04 13:30:00,21.36,21.39,21.25,21.25,72800.0,11.6381,11.6545,11.5782,11.5782,72800.0
2005-11-04 14:00:00,21.25,21.45,21.23,21.35,115600.0,11.5782,11.6872,11.5673,11.6327,115600.0
2005-11-04 14:30:00,21.35,21.45,21.32,21.43,81200.0,11.6327,11.6872,11.6163,11.6763,81200.0
2005-11-04 15:00:00,21.43,21.43,21.32,21.41,93000.0,11.6763,11.6763,11.6163,11.6654,93000.0
2005-11-04 15:30:00,21.42,21.43,21.36,21.4,136000.0,11.6708,11.6763,11.6381,11.6599,136000.0
2005-11-07 09:30:00,21.5,21.72,21.45,21.58,167400.0,11.7144,11.8343,11.6872,11.758,167400.0
2005-11-07 10:00:00,21.59,21.61,21.41,21.41,103000.0,11.7634,11.7743,11.6654,11.6654,103000.0
2005-11-07 10:30:00,21.41,21.55,21.39,21.48,112200.0,11.6654,11.7416,11.6545,11.7035,112200.0
2005-11-07 11:00:00,21.48,21.48,21.29,21.4,143400.0,11.7035,11.7035,11.6,11.6599,143400.0
2005-11-07 11:30:00,21.4,21.53,21.36,21.44,158400.0,11.6599,11.7307,11.6381,11.6817,158400.0
2005-11-07 12:00:00,21.44,21.53,21.44,21.5,110600.0,11.6817,11.7307,11.6817,11.7144,110600.0
2005-11-07 12:30:00,21.5,21.58,21.5,21.5,81200.0,11.7144,11.758,11.7144,11.7144,81200.0
2005-11-07 13:00:00,21.5,21.51,21.4,21.41,114600.0,11.7144,11.7198,11.6599,11.6654,114600.0
2005-11-07 13:30:00,21.4,21.43,21.36,21.36,113600.0,11.6599,11.6763,11.6381,11.6381,113600.0
2005-11-07 14:00:00,21.36,21.45,21.31,21.41,151800.0,11.6381,11.6872,11.6109,11.6654,151800.0
2005-11-07 14:30:00,21.42,21.45,21.36,21.42,153200.0,11.6708,11.6872,11.6381,11.6708,153200.0
2005-11-07 15:00:00,21.43,21.45,21.37,21.4,132600.0,11.6763,11.6872,11.6436,11.6599,132600.0
2005-11-07 15:30:00,21.41,21.5,21.38,21.47,203400.0,11.6654,11.7144,11.649,11.6981,203400.0
2005-11-08 09:30:00,21.4,21.5,21.36,21.36,101400.0,11.6599,11.7144,11.6381,11.6381,101400.0
2005-11-08 10:00:00,21.37,21.39,21.28,21.35,210200.0,11.6436,11.6545,11.5945,11.6327,210200.0
2005-11-08 10:30:00,21.35,21.53,21.33,21.46,180000.0,11.6327,11.7307,11.6218,11.6926,180000.0
2005-11-08 11:00:00,21.46,21.65,21.43,21.6,236800.0,11.6926,11.7961,11.6763,11.7689,236800.0
2005-11-08 11:30:00,21.6,21.63,21.42,21.5,158200.0,11.7689,11.7852,11.6708,11.7144,158200.0
2005-11-08 12:00:00,21.5,21.68,21.5,21.66,97200.0,11.7144,11.8125,11.7144,11.8016,97200.0
2005-11-08 12:30:00,21.67,21.67,21.57,21.64,65000.0,11.807,11.807,11.7525,11.7907,65000.0
2005-11-08 13:00:00,21.64,21.66,21.43,21.54,123200.0,11.7907,11.8016,11.6763,11.7362,123200.0
2005-11-08 13:30:00,21.53,21.56,21.49,21.56,102800.0,11.7307,11.7471,11.7089,11.7471,102800.0
2005-11-08 14:00:00,21.56,21.57,21.52,21.53,112800.0,11.7471,11.7525,11.7253,11.7307,112800.0
2005-11-08 14:30:00,21.53,21.56,21.48,21.49,150200.0,11.7307,11.7471,11.7035,11.7089,150200.0
2005-11-08 15:00:00,21.5,21.66,21.5,21.58,101600.0,11.7144,11.8016,11.7144,11.758,101600.0
2005-11-08 15:30:00,21.58,21.65,21.49,21.53,141800.0,11.758,11.7961,11.7089,11.7307,141800.0
2005-11-09 09:30:00,21.55,21.85,21.54,21.7,135400.0,11.7416,11.9051,11.7362,11.8234,135400.0
2005-11-09 10:00:00,21.7,21.71,21.63,21.68,65400.0,11.8234,11.8288,11.7852,11.8125,65400.0
2005-11-09 10:30:00,21.68,21.75,21.64,21.68,95200.0,11.8125,11.8506,11.7907,11.8125,95200.0
2005-11-09 11:00:00,21.66,21.72,21.59,21.59,76400.0,11.8016,11.8343,11.7634,11.7634,76400.0
2005-11-09 11:30:00,21.59,21.73,21.57,21.73,74600.0,11.7634,11.8397,11.7525,11.8397,74600.0
2005-11-09 12:00:00,21.73,21.98,21.68,21.96,73200.0,11.8397,11.9759,11.8125,11.965,73200.0
2005-11-09 12:30:00,21.95,22.0,21.86,21.96,108200.0,11.9596,11.9868,11.9105,11.965,108200.0
2005-11-09 13:00:00,21.96,21.96,21.85,21.88,37400.0,11.965,11.965,11.9051,11.9214,37400.0
2005-11-09 13:30:00,21.88,22.08,21.88,22.07,112200.0,11.9214,12.0304,11.9214,12.025,112200.0
2005-11-09 14:00:00,22.07,22.07,21.89,21.92,88600.0,12.025,12.025,11.9269,11.9432,88600.0
2005-11-09 14:30:00,21.92,22.03,21.92,21.93,111800.0,11.9432,12.0032,11.9432,11.9487,111800.0
2005-11-09 15:00:00,21.93,21.95,21.89,21.93,91400.0,11.9487,11.9596,11.9269,11.9487,91400.0
2005-11-09 15:30:00,21.93,21.99,21.9,21.93,250400.0,11.9487,11.9814,11.9323,11.9487,250400.0
2005-11-10 09:30:00,21.94,22.06,21.88,21.91,113800.0,11.9541,12.0195,11.9214,11.9378,113800.0
2005-11-10 10:00:00,21.91,21.95,21.64,21.73,174000.0,11.9378,11.9596,11.7907,11.8397,174000.0
2005-11-10 10:30:00,21.73,21.73,21.57,21.61,251200.0,11.8397,11.8397,11.7525,11.7743,251200.0
2005-11-10 11:00:00,21.62,21.7,21.61,21.67,120600.0,11.7798,11.8234,11.7743,11.807,120600.0
2005-11-10 11:30:00,21.67,21.68,21.58,21.67,82200.0,11.807,11.8125,11.758,11.807,82200.0
2005-11-10 12:00:00,21.67,21.67,21.54,21.61,89600.0,11.807,11.807,11.7362,11.7743,89600.0
2005-11-10 12:30:00,21.61,21.64,21.56,21.61,98400.0,11.7743,11.7907,11.7471,11.7743,98400.0
2005-11-10 13:00:00,21.63,21.75,21.61,21.64,154400.0,11.7852,11.8506,11.7743,11.7907,154400.0
2005-11-10 13:30:00,21.65,21.89,21.64,21.81,192000.0,11.7961,11.9269,11.7907,11.8833,192000.0
2005-11-10 14:00:00,21.81,21.84,21.76,21.82,74000.0,11.8833,11.8996,11.8561,11.8888,74000.0
2005-11-10 14:30:00,21.82,21.87,21.77,21.83,112800.0,11.8888,11.916,11.8615,11.8942,112800.0
2005-11-10 15:00:00,21.82,21.91,21.82,21.91,132200.0,11.8888,11.9378,11.8888,11.9378,132200.0
2005-11-10 15:30:00,21.91,21.92,21.83,21.89,176200.0,11.9378,11.9432,11.8942,11.9269,176200.0
2005-11-11 09:30:00,21.9,21.9,21.62,21.68,94600.0,11.9323,11.9323,11.7798,11.8125,94600.0
2005-11-11 10:00:00,21.68,21.77,21.61,21.68,69800.0,11.8125,11.8615,11.7743,11.8125,69800.0
2005-11-11 10:30:00,21.68,21.68,21.55,21.56,120600.0,11.8125,11.8125,11.7416,11.7471,120600.0
2005-11-11 11:00:00,21.57,21.64,21.54,21.64,74400.0,11.7525,11.7907,11.7362,11.7907,74400.0
2005-11-11 11:30:00,21.64,21.65,21.59,21.61,53200.0,11.7907,11.7961,11.7634,11.7743,53200.0
2005-11-11 12:00:00,21.61,21.62,21.58,21.58,52400.0,11.7743,11.7798,11.758,11.758,52400.0
2005-11-11 12:30:00,21.59,21.6,21.53,21.53,56800.0,11.7634,11.7689,11.7307,11.7307,56800.0
2005-11-11 13:00:00,21.53,21.58,21.52,21.57,110800.0,11.7307,11.758,11.7253,11.7525,110800.0
2005-11-11 13:30:00,21.57,21.58,21.52,21.52,118600.0,11.7525,11.758,11.7253,11.7253,118600.0
2005-11-11 14:00:00,21.52,21.56,21.49,21.56,68800.0,11.7253,11.7471,11.7089,11.7471,68800.0
2005-11-11 14:30:00,21.55,21.61,21.5,21.6,78400.0,11.7416,11.7743,11.7144,11.7689,78400.0
2005-11-11 15:00:00,21.61,21.61,21.58,21.6,55400.0,11.7743,11.7743,11.758,11.7689,55400.0
2005-11-11 15:30:00,21.61,21.61,21.58,21.61,143000.0,11.7743,11.7743,11.758,11.7743,143000.0
2005-11-14 09:30:00,21.53,21.59,21.41,21.45,149600.0,11.7307,11.7634,11.6654,11.6872,149600.0
2005-11-14 10:00:00,21.45,21.52,21.39,21.43,110400.0,11.6872,11.7253,11.6545,11.6763,110400.0
2005-11-14 10:30:00,21.44,21.51,21.44,21.5,91000.0,11.6817,11.7198,11.6817,11.7144,91000.0
2005-11-14 11:00:00,21.5,21.57,21.48,21.52,81600.0,11.7144,11.7525,11.7035,11.7253,81600.0
2005-11-14 11:30:00,21.52,21.52,21.41,21.45,95600.0,11.7253,11.7253,11.6654,11.6872,95600.0
2005-11-14 12:00:00,21.45,21.55,21.41,21.55,73600.0,11.6872,11.7416,11.6654,11.7416,73600.0
2005-11-14 12:30:00,21.55,21.58,21.53,21.53,71000.0,11.7416,11.758,11.7307,11.7307,71000.0
2005-11-14 13:00:00,21.54,21.58,21.51,21.53,74600.0,11.7362,11.758,11.7198,11.7307,74600.0
2005-11-14 13:30:00,21.53,21.6,21.52,21.6,70000.0,11.7307,11.7689,11.7253,11.7689,70000.0
2005-11-14 14:00:00,21.6,21.61,21.52,21.57,84800.0,11.7689,11.7743,11.7253,11.7525,84800.0
2005-11-14 14:30:00,21.57,21.61,21.57,21.6,66400.0,11.7525,11.7743,11.7525,11.7689,66400.0
2005-11-14 15:00:00,21.6,21.61,21.5,21.56,174600.0,11.7689,11.7743,11.7144,11.7471,174600.0
2005-11-14 15:30:00,21.56,21.63,21.52,21.56,226400.0,11.7471,11.7852,11.7253,11.7471,226400.0
2005-11-15 09:30:00,21.58,21.64,21.33,21.46,169800.0,11.758,11.7907,11.6218,11.6926,169800.0
2005-11-15 10:00:00,21.45,21.59,21.39,21.46,68600.0,11.6872,11.7634,11.6545,11.6926,68600.0
2005-11-15 10:30:00,21.46,21.69,21.43,21.56,92600.0,11.6926,11.8179,11.6763,11.7471,92600.0
2005-11-15 11:00:00,21.55,21.59,21.5,21.56,122800.0,11.7416,11.7634,11.7144,11.7471,122800.0
2005-11-15 11:30:00,21.55,21.61,21.5,21.61,58000.0,11.7416,11.7743,11.7144,11.7743,58000.0
2005-11-15 12:00:00,21.6,21.68,21.6,21.62,58000.0,11.7689,11.8125,11.7689,11.7798,58000.0
2005-11-15 12:30:00,21.63,21.7,21.6,21.68,43400.0,11.7852,11.8234,11.7689,11.8125,43400.0
2005-11-15 13:00:00,21.68,21.7,21.56,21.57,130000.0,11.8125,11.8234,11.7471,11.7525,130000.0
2005-11-15 13:30:00,21.57,21.61,21.45,21.46,103000.0,11.7525,11.7743,11.6872,11.6926,103000.0
2005-11-15 14:00:00,21.46,21.49,21.34,21.39,207200.0,11.6926,11.7089,11.6272,11.6545,207200.0
2005-11-15 14:30:00,21.39,21.46,21.34,21.39,163800.0,11.6545,11.6926,11.6272,11.6545,163800.0
2005-11-15 15:00:00,21.39,21.44,21.35,21.36,161600.0,11.6545,11.6817,11.6327,11.6381,161600.0
2005-11-15 15:30:00,21.36,21.36,21.22,21.23,586400.0,11.6381,11.6381,11.5618,11.5673,586400.0
2005-11-16 09:30:00,21.04,21.13,20.93,21.07,304600.0,11.4638,11.5128,11.4038,11.4801,304600.0
2005-11-16 10:00:00,21.07,21.11,21.03,21.06,216600.0,11.4801,11.5019,11.4583,11.4747,216600.0
2005-11-16 10:30:00,21.06,21.07,20.93,21.04,404000.0,11.4747,11.4801,11.4038,11.4638,404000.0
2005-11-16 11:00:00,21.04,21.15,21.0,21.12,211000.0,11.4638,11.5237,11.442,11.5074,211000.0
2005-11-16 11:30:00,21.13,21.17,21.09,21.16,204400.0,11.5128,11.5346,11.491,11.5291,204400.0
2005-11-16 12:00:00,21.17,21.23,21.17,21.21,137600.0,11.5346,11.5673,11.5346,11.5564,137600.0
2005-11-16 12:30:00,21.21,21.26,21.21,21.22,96200.0,11.5564,11.5836,11.5564,11.5618,96200.0
2005-11-16 13:00:00,21.22,21.25,21.1,21.25,139000.0,11.5618,11.5782,11.4965,11.5782,139000.0
2005-11-16 13:30:00,21.25,21.25,21.11,21.13,179200.0,11.5782,11.5782,11.5019,11.5128,179200.0
2005-11-16 14:00:00,21.13,21.25,21.12,21.23,150000.0,11.5128,11.5782,11.5074,11.5673,150000.0
2005-11-16 14:30:00,21.24,21.29,21.14,21.21,378600.0,11.5727,11.6,11.5182,11.5564,378600.0
2005-11-16 15:00:00,21.21,21.25,21.18,21.2,171800.0,11.5564,11.5782,11.54,11.5509,171800.0
2005-11-16 15:30:00,21.2,21.23,21.15,21.22,273400.0,11.5509,11.5673,11.5237,11.5618,273400.0
2005-11-17 09:30:00,20.93,21.45,20.93,21.37,425200.0,11.4038,11.6872,11.4038,11.6436,425200.0
2005-11-17 10:00:00,21.38,21.51,21.38,21.5,290000.0,11.649,11.7198,11.649,11.7144,290000.0
2005-11-17 10:30:00,21.5,21.57,21.43,21.49,166800.0,11.7144,11.7525,11.6763,11.7089,166800.0
2005-11-17 11:00:00,21.48,21.55,21.43,21.46,326600.0,11.7035,11.7416,11.6763,11.6926,326600.0
2005-11-17 11:30:00,21.46,21.5,21.41,21.45,269000.0,11.6926,11.7144,11.6654,11.6872,269000.0
2005-11-17 12:00:00,21.45,21.47,21.38,21.4,146400.0,11.6872,11.6981,11.649,11.6599,146400.0
2005-11-17 12:30:00,21.4,21.4,21.33,21.36,167000.0,11.6599,11.6599,11.6218,11.6381,167000.0
2005-11-17 13:00:00,21.36,21.38,21.33,21.35,128000.0,11.6381,11.649,11.6218,11.6327,128000.0
2005-11-17 13:30:00,21.35,21.36,21.28,21.3,185200.0,11.6327,11.6381,11.5945,11.6054,185200.0
2005-11-17 14:00:00,21.29,21.37,21.29,21.36,290200.0,11.6,11.6436,11.6,11.6381,290200.0
2005-11-17 14:30:00,21.36,21.36,21.26,21.29,284600.0,11.6381,11.6381,11.5836,11.6,284600.0
2005-11-17 15:00:00,21.3,21.39,21.29,21.35,202200.0,11.6054,11.6545,11.6,11.6327,202200.0
2005-11-17 15:30:00,21.35,21.36,21.31,21.32,471800.0,11.6327,11.6381,11.6109,11.6163,471800.0
2005-11-18 09:30:00,21.33,21.49,21.25,21.25,465800.0,11.6218,11.7089,11.5782,11.5782,465800.0
2005-11-18 10:00:00,21.25,21.36,21.25,21.28,216400.0,11.5782,11.6381,11.5782,11.5945,216400.0
2005-11-18 10:30:00,21.27,21.28,21.06,21.15,233200.0,11.5891,11.5945,11.4747,11.5237,233200.0
2005-11-18 11:00:00,21.16,21.22,21.15,21.21,251400.0,11.5291,11.5618,11.5237,11.5564,251400.0
2005-11-18 11:30:00,21.2,21.21,21.08,21.08,100000.0,11.5509,11.5564,11.4856,11.4856,100000.0
2005-11-18 12:00:00,21.08,21.2,21.08,21.14,145400.0,11.4856,11.5509,11.4856,11.5182,145400.0
2005-11-18 12:30:00,21.13,21.15,20.97,20.99,138200.0,11.5128,11.5237,11.4256,11.4365,138200.0
2005-11-18 13:00:00,20.99,21.1,20.98,21.07,227200.0,11.4365,11.4965,11.4311,11.4801,227200.0
2005-11-18 13:30:00,21.07,21.19,21.06,21.17,100800.0,11.4801,11.5455,11.4747,11.5346,100800.0
2005-11-18 14:00:00,21.18,21.22,21.13,21.14,145400.0,11.54,11.5618,11.5128,11.5182,145400.0
2005-11-18 14:30:00,21.13,21.17,21.07,21.07,175800.0,11.5128,11.5346,11.4801,11.4801,175800.0
2005-11-18 15:00:00,21.08,21.16,21.07,21.15,240400.0,11.4856,11.5291,11.4801,11.5237,240400.0
2005-11-18 15:30:00,21.15,21.23,21.14,21.16,339200.0,11.5237,11.5673,11.5182,11.5291,339200.0
2005-11-21 09:30:00,21.15,21.38,21.14,21.29,309000.0,11.5237,11.649,11.5182,11.6,309000.0
2005-11-21 10:00:00,21.29,21.46,21.29,21.35,325400.0,11.6,11.6926,11.6,11.6327,325400.0
2005-11-21 10:30:00,21.38,21.43,21.33,21.43,193400.0,11.649,11.6763,11.6218,11.6763,193400.0
2005-11-21 11:00:00,21.43,21.49,21.36,21.43,187000.0,11.6763,11.7089,11.6381,11.6763,187000.0
2005-11-21 11:30:00,21.43,21.5,21.41,21.42,183800.0,11.6763,11.7144,11.6654,11.6708,183800.0
2005-11-21 12:00:00,21.42,21.48,21.42,21.46,79400.0,11.6708,11.7035,11.6708,11.6926,79400.0
2005-11-21 12:30:00,21.45,21.5,21.43,21.45,81000.0,11.6872,11.7144,11.6763,11.6872,81000.0
2005-11-21 13:00:00,21.45,21.5,21.43,21.49,142200.0,11.6872,11.7144,11.6763,11.7089,142200.0
2005-11-21 13:30:00,21.49,21.53,21.44,21.49,104000.0,11.7089,11.7307,11.6817,11.7089,104000.0
2005-11-21 14:00:00,21.5,21.52,21.46,21.51,90400.0,11.7144,11.7253,11.6926,11.7198,90400.0
2005-11-21 14:30:00,21.5,21.51,21.41,21.42,192000.0,11.7144,11.7198,11.6654,11.6708,192000.0
2005-11-21 15:00:00,21.42,21.45,21.4,21.44,105600.0,11.6708,11.6872,11.6599,11.6817,105600.0
2005-11-21 15:30:00,21.45,21.55,21.44,21.54,287200.0,11.6872,11.7416,11.6817,11.7362,287200.0
2005-11-22 09:30:00,21.48,21.68,21.35,21.5,212200.0,11.7035,11.8125,11.6327,11.7144,212200.0
2005-11-22 10:00:00,21.5,21.63,21.41,21.43,141400.0,11.7144,11.7852,11.6654,11.6763,141400.0
2005-11-22 10:30:00,21.43,21.49,21.37,21.39,221600.0,11.6763,11.7089,11.6436,11.6545,221600.0
2005-11-22 11:00:00,21.39,21.4,21.32,21.36,110200.0,11.6545,11.6599,11.6163,11.6381,110200.0
2005-11-22 11:30:00,21.36,21.4,21.31,21.35,108000.0,11.6381,11.6599,11.6109,11.6327,108000.0
2005-11-22 12:00:00,21.35,21.39,21.27,21.36,83200.0,11.6327,11.6545,11.5891,11.6381,83200.0
2005-11-22 12:30:00,21.38,21.45,21.38,21.45,65600.0,11.649,11.6872,11.649,11.6872,65600.0
2005-11-22 13:00:00,21.45,21.49,21.41,21.46,143400.0,11.6872,11.7089,11.6654,11.6926,143400.0
2005-11-22 13:30:00,21.46,21.51,21.45,21.48,138400.0,11.6926,11.7198,11.6872,11.7035,138400.0
2005-11-22 14:00:00,21.49,21.75,21.49,21.71,271600.0,11.7089,11.8506,11.7089,11.8288,271600.0
2005-11-22 14:30:00,21.71,21.8,21.66,21.75,240200.0,11.8288,11.8779,11.8016,11.8506,240200.0
2005-11-22 15:00:00,21.75,21.84,21.73,21.8,252800.0,11.8506,11.8996,11.8397,11.8779,252800.0
2005-11-22 15:30:00,21.8,21.89,21.78,21.84,268600.0,11.8779,11.9269,11.867,11.8996,268600.0
2005-11-23 09:30:00,21.83,21.88,21.68,21.83,273600.0,11.8942,11.9214,11.8125,11.8942,273600.0
2005-11-23 10:00:00,21.83,21.85,21.7,21.75,249200.0,11.8942,11.9051,11.8234,11.8506,249200.0
2005-11-23 10:30:00,21.74,21.81,21.68,21.77,218600.0,11.8452,11.8833,11.8125,11.8615,218600.0
2005-11-23 11:00:00,21.77,21.77,21.72,21.75,162800.0,11.8615,11.8615,11.8343,11.8506,162800.0
2005-11-23 11:30:00,21.74,21.75,21.7,21.71,159400.0,11.8452,11.8506,11.8234,11.8288,159400.0
2005-11-23 12:00:00,21.71,21.71,21.58,21.59,203800.0,11.8288,11.8288,11.758,11.7634,203800.0
2005-11-23 12:30:00,21.6,21.7,21.6,21.66,109200.0,11.7689,11.8234,11.7689,11.8016,109200.0
2005-11-23 13:00:00,21.66,21.66,21.6,21.63,162200.0,11.8016,11.8016,11.7689,11.7852,162200.0
2005-11-23 13:30:00,21.64,21.66,21.59,21.66,244200.0,11.7907,11.8016,11.7634,11.8016,244200.0
2005-11-23 14:00:00,21.66,21.7,21.63,21.69,259400.0,11.8016,11.8234,11.7852,11.8179,259400.0
2005-11-23 14:30:00,21.7,21.75,21.68,21.68,396600.0,11.8234,11.8506,11.8125,11.8125,396600.0
2005-11-23 15:00:00,21.68,21.72,21.62,21.69,367000.0,11.8125,11.8343,11.7798,11.8179,367000.0
2005-11-23 15:30:00,21.68,21.72,21.66,21.72,394600.0,11.8125,11.8343,11.8016,11.8343,394600.0
2005-11-25 09:30:00,21.81,21.83,21.66,21.7,177200.0,11.8833,11.8942,11.8016,11.8234,177200.0
2005-11-25 10:00:00,21.71,21.74,21.65,21.68,165400.0,11.8288,11.8452,11.7961,11.8125,165400.0
2005-11-25 10:30:00,21.68,21.75,21.67,21.72,126200.0,11.8125,11.8506,11.807,11.8343,126200.0
2005-11-25 11:00:00,21.72,21.75,21.68,21.7,154600.0,11.8343,11.8506,11.8125,11.8234,154600.0
2005-11-25 11:30:00,21.7,21.73,21.68,21.7,133800.0,11.8234,11.8397,11.8125,11.8234,133800.0
2005-11-25 12:00:00,21.7,21.78,21.66,21.72,235800.0,11.8234,11.867,11.8016,11.8343,235800.0
2005-11-25 12:30:00,21.72,21.8,21.7,21.75,135000.0,11.8343,11.8779,11.8234,11.8506,135000.0
2005-11-25 13:00:00,21.75,21.75,21.75,21.75,64600.0,11.8506,11.8506,11.8506,11.8506,64600.0
2005-11-25 13:30:00,21.75,21.75,21.75,21.75,400.0,11.8506,11.8506,11.8506,11.8506,400.0
2005-11-25 14:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-28 09:30:00,21.7,21.75,21.59,21.67,166200.0,11.8234,11.8506,11.7634,11.807,166200.0
2005-11-28 10:00:00,21.67,21.71,21.64,21.71,293400.0,11.807,11.8288,11.7907,11.8288,293400.0
2005-11-28 10:30:00,21.7,21.86,21.7,21.81,243800.0,11.8234,11.9105,11.8234,11.8833,243800.0
2005-11-28 11:00:00,21.81,21.82,21.75,21.8,184000.0,11.8833,11.8888,11.8506,11.8779,184000.0
2005-11-28 11:30:00,21.78,21.81,21.78,21.79,151400.0,11.867,11.8833,11.867,11.8724,151400.0
2005-11-28 12:00:00,21.79,21.8,21.75,21.78,259200.0,11.8724,11.8779,11.8506,11.867,259200.0
2005-11-28 12:30:00,21.77,21.78,21.74,21.75,295200.0,11.8615,11.867,11.8452,11.8506,295200.0
2005-11-28 13:00:00,21.75,21.79,21.74,21.79,156000.0,11.8506,11.8724,11.8452,11.8724,156000.0
2005-11-28 13:30:00,21.78,21.8,21.76,21.78,158200.0,11.867,11.8779,11.8561,11.867,158200.0
2005-11-28 14:00:00,21.78,21.82,21.75,21.77,209000.0,11.867,11.8888,11.8506,11.8615,209000.0
2005-11-28 14:30:00,21.77,21.79,21.74,21.75,147800.0,11.8615,11.8724,11.8452,11.8506,147800.0
2005-11-28 15:00:00,21.75,21.78,21.72,21.78,312200.0,11.8506,11.867,11.8343,11.867,312200.0
2005-11-28 15:30:00,21.77,21.84,21.73,21.76,289000.0,11.8615,11.8996,11.8397,11.8561,289000.0
2005-11-29 09:30:00,22.07,22.34,22.05,22.28,400200.0,12.025,12.1721,12.0141,12.1394,400200.0
2005-11-29 10:00:00,22.28,22.33,22.1,22.2,309000.0,12.1394,12.1666,12.0413,12.0958,309000.0
2005-11-29 10:30:00,22.2,22.2,22.11,22.15,228800.0,12.0958,12.0958,12.0468,12.0686,228800.0
2005-11-29 11:00:00,22.15,22.2,22.09,22.11,182000.0,12.0686,12.0958,12.0359,12.0468,182000.0
2005-11-29 11:30:00,22.11,22.18,22.11,22.16,128800.0,12.0468,12.0849,12.0468,12.074,128800.0
2005-11-29 12:00:00,22.16,22.16,22.06,22.08,144000.0,12.074,12.074,12.0195,12.0304,144000.0
2005-11-29 12:30:00,22.08,22.1,22.07,22.09,299200.0,12.0304,12.0413,12.025,12.0359,299200.0
2005-11-29 13:00:00,22.09,22.13,22.07,22.1,164400.0,12.0359,12.0577,12.025,12.0413,164400.0
2005-11-29 13:30:00,22.11,22.16,22.08,22.11,173200.0,12.0468,12.074,12.0304,12.0468,173200.0
2005-11-29 14:00:00,22.11,22.15,22.07,22.08,153400.0,12.0468,12.0686,12.025,12.0304,153400.0
2005-11-29 14:30:00,22.08,22.16,22.08,22.11,277400.0,12.0304,12.074,12.0304,12.0468,277400.0
2005-11-29 15:00:00,22.11,22.18,22.09,22.13,276600.0,12.0468,12.0849,12.0359,12.0577,276600.0
2005-11-29 15:30:00,22.13,22.16,22.09,22.14,230200.0,12.0577,12.074,12.0359,12.0631,230200.0
2005-11-30 09:30:00,22.14,22.46,22.03,22.25,295800.0,12.0631,12.2375,12.0032,12.123,295800.0
2005-11-30 10:00:00,22.25,22.31,22.16,22.22,181200.0,12.123,12.1557,12.074,12.1067,181200.0
2005-11-30 10:30:00,22.22,22.25,22.15,22.22,273000.0,12.1067,12.123,12.0686,12.1067,273000.0
2005-11-30 11:00:00,22.22,22.22,22.13,22.19,216200.0,12.1067,12.1067,12.0577,12.0903,216200.0
2005-11-30 11:30:00,22.18,22.2,22.07,22.15,236200.0,12.0849,12.0958,12.025,12.0686,236200.0
2005-11-30 12:00:00,22.15,22.2,22.11,22.11,229000.0,12.0686,12.0958,12.0468,12.0468,229000.0
2005-11-30 12:30:00,22.11,22.17,22.07,22.14,140600.0,12.0468,12.0795,12.025,12.0631,140600.0
2005-11-30 13:00:00,22.13,22.17,22.11,22.16,129400.0,12.0577,12.0795,12.0468,12.074,129400.0
2005-11-30 13:30:00,22.16,22.16,22.04,22.04,140800.0,12.074,12.074,12.0086,12.0086,140800.0
2005-11-30 14:00:00,22.05,22.17,22.05,22.12,297200.0,12.0141,12.0795,12.0141,12.0522,297200.0
2005-11-30 14:30:00,22.13,22.15,22.07,22.14,188600.0,12.0577,12.0686,12.025,12.0631,188600.0
2005-11-30 15:00:00,22.14,22.16,22.06,22.1,243800.0,12.0631,12.074,12.0195,12.0413,243800.0
2005-11-30 15:30:00,22.09,22.09,22.0,22.01,424200.0,12.0359,12.0359,11.9868,11.9923,424200.0
2005-12-01 09:30:00,22.1,22.23,22.0,22.06,282600.0,12.0413,12.1121,11.9868,12.0195,282600.0
2005-12-01 10:00:00,22.06,22.11,22.01,22.07,184400.0,12.0195,12.0468,11.9923,12.025,184400.0
2005-12-01 10:30:00,22.07,22.08,22.02,22.06,343600.0,12.025,12.0304,11.9977,12.0195,343600.0
2005-12-01 11:00:00,22.05,22.09,22.01,22.01,145600.0,12.0141,12.0359,11.9923,11.9923,145600.0
2005-12-01 11:30:00,22.02,22.04,21.94,22.0,191800.0,11.9977,12.0086,11.9541,11.9868,191800.0
2005-12-01 12:00:00,22.0,22.05,21.99,22.01,85000.0,11.9868,12.0141,11.9814,11.9923,85000.0
2005-12-01 12:30:00,22.01,22.06,22.0,22.03,372400.0,11.9923,12.0195,11.9868,12.0032,372400.0
2005-12-01 13:00:00,22.03,22.15,22.0,22.13,107600.0,12.0032,12.0686,11.9868,12.0577,107600.0
2005-12-01 13:30:00,22.12,22.18,22.11,22.12,124200.0,12.0522,12.0849,12.0468,12.0522,124200.0
2005-12-01 14:00:00,22.12,22.13,21.98,22.0,146200.0,12.0522,12.0577,11.9759,11.9868,146200.0
2005-12-01 14:30:00,22.0,22.09,22.0,22.04,104000.0,11.9868,12.0359,11.9868,12.0086,104000.0
2005-12-01 15:00:00,22.04,22.1,22.0,22.07,154400.0,12.0086,12.0413,11.9868,12.025,154400.0
2005-12-01 15:30:00,22.07,22.17,22.05,22.14,208800.0,12.025,12.0795,12.0141,12.0631,208800.0
2005-12-02 09:30:00,22.11,22.15,22.02,22.07,230200.0,12.0468,12.0686,11.9977,12.025,230200.0
2005-12-02 10:00:00,22.08,22.14,22.05,22.1,398200.0,12.0304,12.0631,12.0141,12.0413,398200.0
2005-12-02 10:30:00,22.11,22.17,22.08,22.1,216800.0,12.0468,12.0795,12.0304,12.0413,216800.0
2005-12-02 11:00:00,22.1,22.16,22.07,22.15,150400.0,12.0413,12.074,12.025,12.0686,150400.0
2005-12-02 11:30:00,22.15,22.16,22.12,22.15,87200.0,12.0686,12.074,12.0522,12.0686,87200.0
2005-12-02 12:00:00,22.15,22.17,22.12,22.15,102400.0,12.0686,12.0795,12.0522,12.0686,102400.0
2005-12-02 12:30:00,22.15,22.17,22.14,22.16,77600.0,12.0686,12.0795,12.0631,12.074,77600.0
2005-12-02 13:00:00,22.15,22.17,22.14,22.16,60400.0,12.0686,12.0795,12.0631,12.074,60400.0
2005-12-02 13:30:00,22.15,22.16,22.15,22.16,33200.0,12.0686,12.074,12.0686,12.074,33200.0
2005-12-02 14:00:00,22.16,22.18,22.13,22.17,63800.0,12.074,12.0849,12.0577,12.0795,63800.0
2005-12-02 14:30:00,22.18,22.22,22.17,22.21,100200.0,12.0849,12.1067,12.0795,12.1012,100200.0
2005-12-02 15:00:00,22.21,22.25,22.2,22.25,87200.0,12.1012,12.123,12.0958,12.123,87200.0
2005-12-02 15:30:00,22.24,22.28,22.22,22.25,233800.0,12.1176,12.1394,12.1067,12.123,233800.0
2005-12-05 09:30:00,22.23,22.38,22.16,22.23,173600.0,12.1121,12.1939,12.074,12.1121,173600.0
2005-12-05 10:00:00,22.23,22.25,22.14,22.23,186000.0,12.1121,12.123,12.0631,12.1121,186000.0
2005-12-05 10:30:00,22.21,22.3,22.18,22.25,155200.0,12.1012,12.1503,12.0849,12.123,155200.0
2005-12-05 11:00:00,22.25,22.34,22.25,22.29,118000.0,12.123,12.1721,12.123,12.1448,118000.0
2005-12-05 11:30:00,22.29,22.32,22.25,22.25,108400.0,12.1448,12.1612,12.123,12.123,108400.0
2005-12-05 12:00:00,22.26,22.27,22.23,22.27,87000.0,12.1285,12.1339,12.1121,12.1339,87000.0
2005-12-05 12:30:00,22.27,22.33,22.26,22.31,102600.0,12.1339,12.1666,12.1285,12.1557,102600.0
2005-12-05 13:00:00,22.31,22.38,22.3,22.38,109800.0,12.1557,12.1939,12.1503,12.1939,109800.0
2005-12-05 13:30:00,22.38,22.4,22.33,22.38,145800.0,12.1939,12.2048,12.1666,12.1939,145800.0
2005-12-05 14:00:00,22.37,22.37,22.31,22.34,101400.0,12.1884,12.1884,12.1557,12.1721,101400.0
2005-12-05 14:30:00,22.34,22.43,22.34,22.43,139600.0,12.1721,12.2211,12.1721,12.2211,139600.0
2005-12-05 15:00:00,22.43,22.43,22.35,22.39,142800.0,12.2211,12.2211,12.1775,12.1993,142800.0
2005-12-05 15:30:00,22.39,22.47,22.38,22.42,242400.0,12.1993,12.2429,12.1939,12.2157,242400.0
2005-12-06 09:30:00,22.45,22.47,22.41,22.43,148600.0,12.232,12.2429,12.2102,12.2211,148600.0
2005-12-06 10:00:00,22.43,22.47,22.37,22.47,177400.0,12.2211,12.2429,12.1884,12.2429,177400.0
2005-12-06 10:30:00,22.47,22.5,22.4,22.48,78600.0,12.2429,12.2593,12.2048,12.2484,78600.0
2005-12-06 11:00:00,22.47,22.48,22.38,22.38,95800.0,12.2429,12.2484,12.1939,12.1939,95800.0
2005-12-06 11:30:00,22.39,22.43,22.38,22.4,81800.0,12.1993,12.2211,12.1939,12.2048,81800.0
2005-12-06 12:00:00,22.4,22.5,22.38,22.5,92800.0,12.2048,12.2593,12.1939,12.2593,92800.0
2005-12-06 12:30:00,22.5,22.5,22.47,22.48,108400.0,12.2593,12.2593,12.2429,12.2484,108400.0
2005-12-06 13:00:00,22.48,22.55,22.48,22.51,144600.0,12.2484,12.2865,12.2484,12.2647,144600.0
2005-12-06 13:30:00,22.52,22.54,22.48,22.51,135800.0,12.2702,12.281,12.2484,12.2647,135800.0
2005-12-06 14:00:00,22.52,22.52,22.48,22.5,69600.0,12.2702,12.2702,12.2484,12.2593,69600.0
2005-12-06 14:30:00,22.5,22.56,22.5,22.5,180600.0,12.2593,12.2919,12.2593,12.2593,180600.0
2005-12-06 15:00:00,22.51,22.51,22.35,22.36,227400.0,12.2647,12.2647,12.1775,12.183,227400.0
2005-12-06 15:30:00,22.36,22.38,22.3,22.32,181800.0,12.183,12.1939,12.1503,12.1612,181800.0
2005-12-07 09:30:00,22.32,22.33,22.16,22.25,167600.0,12.1612,12.1666,12.074,12.123,167600.0
2005-12-07 10:00:00,22.25,22.36,22.23,22.32,83200.0,12.123,12.183,12.1121,12.1612,83200.0
2005-12-07 10:30:00,22.33,22.36,22.23,22.28,107000.0,12.1666,12.183,12.1121,12.1394,107000.0
2005-12-07 11:00:00,22.29,22.32,22.25,22.29,61600.0,12.1448,12.1612,12.123,12.1448,61600.0
2005-12-07 11:30:00,22.29,22.3,22.24,22.24,102800.0,12.1448,12.1503,12.1176,12.1176,102800.0
2005-12-07 12:00:00,22.24,22.26,22.2,22.24,74000.0,12.1176,12.1285,12.0958,12.1176,74000.0
2005-12-07 12:30:00,22.23,22.25,22.21,22.22,120600.0,12.1121,12.123,12.1012,12.1067,120600.0
2005-12-07 13:00:00,22.22,22.22,22.08,22.08,98800.0,12.1067,12.1067,12.0304,12.0304,98800.0
2005-12-07 13:30:00,22.06,22.31,22.0,22.05,93400.0,12.0195,12.1557,11.9868,12.0141,93400.0
2005-12-07 14:00:00,22.05,22.13,22.03,22.06,89800.0,12.0141,12.0577,12.0032,12.0195,89800.0
2005-12-07 14:30:00,22.06,22.09,22.01,22.02,110600.0,12.0195,12.0359,11.9923,11.9977,110600.0
2005-12-07 15:00:00,22.02,22.06,21.97,22.06,171400.0,11.9977,12.0195,11.9705,12.0195,171400.0
2005-12-07 15:30:00,22.05,22.15,22.05,22.13,245000.0,12.0141,12.0686,12.0141,12.0577,245000.0
2005-12-08 09:30:00,22.29,22.3,22.18,22.23,302800.0,12.1448,12.1503,12.0849,12.1121,302800.0
2005-12-08 10:00:00,22.23,22.27,22.16,22.24,144400.0,12.1121,12.1339,12.074,12.1176,144400.0
2005-12-08 10:30:00,22.24,22.25,22.13,22.24,195800.0,12.1176,12.123,12.0577,12.1176,195800.0
2005-12-08 11:00:00,22.23,22.38,22.22,22.35,156400.0,12.1121,12.1939,12.1067,12.1775,156400.0
2005-12-08 11:30:00,22.35,22.43,22.34,22.4,171400.0,12.1775,12.2211,12.1721,12.2048,171400.0
2005-12-08 12:00:00,22.4,22.5,22.39,22.5,209200.0,12.2048,12.2593,12.1993,12.2593,209200.0
2005-12-08 12:30:00,22.5,22.55,22.47,22.48,146600.0,12.2593,12.2865,12.2429,12.2484,146600.0
2005-12-08 13:00:00,22.48,22.48,22.29,22.29,173400.0,12.2484,12.2484,12.1448,12.1448,173400.0
2005-12-08 13:30:00,22.3,22.42,22.3,22.38,147000.0,12.1503,12.2157,12.1503,12.1939,147000.0
2005-12-08 14:00:00,22.36,22.41,22.32,22.35,231000.0,12.183,12.2102,12.1612,12.1775,231000.0
2005-12-08 14:30:00,22.35,22.43,22.34,22.4,240800.0,12.1775,12.2211,12.1721,12.2048,240800.0
2005-12-08 15:00:00,22.4,22.43,22.32,22.36,258600.0,12.2048,12.2211,12.1612,12.183,258600.0
2005-12-08 15:30:00,22.36,22.53,22.35,22.5,417200.0,12.183,12.2756,12.1775,12.2593,417200.0
2005-12-09 09:30:00,22.6,22.68,22.53,22.67,211200.0,12.3137,12.3573,12.2756,12.3519,211200.0
2005-12-09 10:00:00,22.68,22.73,22.63,22.64,126600.0,12.3573,12.3846,12.3301,12.3355,126600.0
2005-12-09 10:30:00,22.65,22.69,22.56,22.64,110800.0,12.341,12.3628,12.2919,12.3355,110800.0
2005-12-09 11:00:00,22.64,22.67,22.59,22.64,63600.0,12.3355,12.3519,12.3083,12.3355,63600.0
2005-12-09 11:30:00,22.63,22.66,22.58,22.61,60800.0,12.3301,12.3464,12.3028,12.3192,60800.0
2005-12-09 12:00:00,22.61,22.68,22.61,22.65,59000.0,12.3192,12.3573,12.3192,12.341,59000.0
2005-12-09 12:30:00,22.65,22.73,22.65,22.71,85800.0,12.341,12.3846,12.341,12.3737,85800.0
2005-12-09 13:00:00,22.71,22.74,22.68,22.7,64600.0,12.3737,12.39,12.3573,12.3682,64600.0
2005-12-09 13:30:00,22.71,22.8,22.71,22.75,91800.0,12.3737,12.4227,12.3737,12.3955,91800.0
2005-12-09 14:00:00,22.74,22.88,22.74,22.86,138800.0,12.39,12.4663,12.39,12.4554,138800.0
2005-12-09 14:30:00,22.86,22.86,22.81,22.86,205000.0,12.4554,12.4554,12.4282,12.4554,205000.0
2005-12-09 15:00:00,22.86,22.86,22.75,22.8,216600.0,12.4554,12.4554,12.3955,12.4227,216600.0
2005-12-09 15:30:00,22.8,22.81,22.73,22.76,237800.0,12.4227,12.4282,12.3846,12.4009,237800.0
2005-12-12 09:30:00,22.88,23.02,22.85,22.88,199600.0,12.4663,12.5426,12.45,12.4663,199600.0
2005-12-12 10:00:00,22.88,22.9,22.84,22.88,141600.0,12.4663,12.4772,12.4445,12.4663,141600.0
2005-12-12 10:30:00,22.89,22.89,22.74,22.77,107000.0,12.4717,12.4717,12.39,12.4064,107000.0
2005-12-12 11:00:00,22.77,22.82,22.75,22.76,94400.0,12.4064,12.4336,12.3955,12.4009,94400.0
2005-12-12 11:30:00,22.76,22.76,22.63,22.64,64800.0,12.4009,12.4009,12.3301,12.3355,64800.0
2005-12-12 12:00:00,22.64,22.68,22.58,22.59,94400.0,12.3355,12.3573,12.3028,12.3083,94400.0
2005-12-12 12:30:00,22.59,22.61,22.53,22.6,110600.0,12.3083,12.3192,12.2756,12.3137,110600.0
2005-12-12 13:00:00,22.6,22.6,22.5,22.54,90800.0,12.3137,12.3137,12.2593,12.281,90800.0
2005-12-12 13:30:00,22.53,22.59,22.48,22.54,64200.0,12.2756,12.3083,12.2484,12.281,64200.0
2005-12-12 14:00:00,22.53,22.57,22.49,22.53,109000.0,12.2756,12.2974,12.2538,12.2756,109000.0
2005-12-12 14:30:00,22.53,22.58,22.52,22.58,67200.0,12.2756,12.3028,12.2702,12.3028,67200.0
2005-12-12 15:00:00,22.58,22.59,22.54,22.55,103200.0,12.3028,12.3083,12.281,12.2865,103200.0
2005-12-12 15:30:00,22.55,22.57,22.51,22.54,148200.0,12.2865,12.2974,12.2647,12.281,148200.0
2005-12-13 09:30:00,22.52,22.65,22.52,22.65,147400.0,12.2702,12.341,12.2702,12.341,147400.0
2005-12-13 10:00:00,22.64,22.69,22.55,22.61,91400.0,12.3355,12.3628,12.2865,12.3192,91400.0
2005-12-13 10:30:00,22.61,22.67,22.61,22.65,82800.0,12.3192,12.3519,12.3192,12.341,82800.0
2005-12-13 11:00:00,22.65,22.72,22.63,22.7,92000.0,12.341,12.3791,12.3301,12.3682,92000.0
2005-12-13 11:30:00,22.7,22.74,22.7,22.74,69600.0,12.3682,12.39,12.3682,12.39,69600.0
2005-12-13 12:00:00,22.75,22.76,22.73,22.74,93200.0,12.3955,12.4009,12.3846,12.39,93200.0
2005-12-13 12:30:00,22.74,22.83,22.71,22.83,46200.0,12.39,12.4391,12.3737,12.4391,46200.0
2005-12-13 13:00:00,22.83,22.83,22.75,22.75,52600.0,12.4391,12.4391,12.3955,12.3955,52600.0
2005-12-13 13:30:00,22.76,22.76,22.66,22.7,59000.0,12.4009,12.4009,12.3464,12.3682,59000.0
2005-12-13 14:00:00,22.7,22.87,22.68,22.78,133200.0,12.3682,12.4609,12.3573,12.4118,133200.0
2005-12-13 14:30:00,22.75,22.88,22.74,22.84,167800.0,12.3955,12.4663,12.39,12.4445,167800.0
2005-12-13 15:00:00,22.85,22.86,22.77,22.78,132000.0,12.45,12.4554,12.4064,12.4118,132000.0
2005-12-13 15:30:00,22.79,22.85,22.75,22.8,214000.0,12.4173,12.45,12.3955,12.4227,214000.0
2005-12-14 09:30:00,22.88,23.2,22.88,23.15,163600.0,12.4663,12.6407,12.4663,12.6134,163600.0
2005-12-14 10:00:00,23.15,23.16,23.07,23.11,238000.0,12.6134,12.6189,12.5698,12.5916,238000.0
2005-12-14 10:30:00,23.11,23.17,23.1,23.14,189800.0,12.5916,12.6243,12.5862,12.608,189800.0
2005-12-14 11:00:00,23.13,23.24,23.06,23.24,202000.0,12.6025,12.6624,12.5644,12.6624,202000.0
2005-12-14 11:30:00,23.22,23.28,23.2,23.25,168800.0,12.6515,12.6842,12.6407,12.6679,168800.0
2005-12-14 12:00:00,23.25,23.34,23.25,23.32,170000.0,12.6679,12.7169,12.6679,12.706,170000.0
2005-12-14 12:30:00,23.31,23.33,23.3,23.31,90600.0,12.7006,12.7115,12.6951,12.7006,90600.0
2005-12-14 13:00:00,23.31,23.34,23.28,23.3,74200.0,12.7006,12.7169,12.6842,12.6951,74200.0
2005-12-14 13:30:00,23.3,23.3,23.25,23.27,135400.0,12.6951,12.6951,12.6679,12.6788,135400.0
2005-12-14 14:00:00,23.26,23.31,23.25,23.27,87600.0,12.6733,12.7006,12.6679,12.6788,87600.0
2005-12-14 14:30:00,23.27,23.27,23.18,23.18,82000.0,12.6788,12.6788,12.6298,12.6298,82000.0
2005-12-14 15:00:00,23.18,23.27,23.17,23.25,89800.0,12.6298,12.6788,12.6243,12.6679,89800.0
2005-12-14 15:30:00,23.25,23.28,23.23,23.28,151200.0,12.6679,12.6842,12.657,12.6842,151200.0
2005-12-15 09:30:00,23.23,23.23,23.1,23.13,150000.0,12.657,12.657,12.5862,12.6025,150000.0
2005-12-15 10:00:00,23.13,23.15,23.03,23.09,179800.0,12.6025,12.6134,12.548,12.5807,179800.0
2005-12-15 10:30:00,23.09,23.14,23.05,23.11,104400.0,12.5807,12.608,12.5589,12.5916,104400.0
2005-12-15 11:00:00,23.11,23.18,23.1,23.13,75800.0,12.5916,12.6298,12.5862,12.6025,75800.0
2005-12-15 11:30:00,23.13,23.17,23.12,23.12,61000.0,12.6025,12.6243,12.5971,12.5971,61000.0
2005-12-15 12:00:00,23.12,23.18,23.11,23.15,62800.0,12.5971,12.6298,12.5916,12.6134,62800.0
2005-12-15 12:30:00,23.15,23.18,23.12,23.15,125600.0,12.6134,12.6298,12.5971,12.6134,125600.0
2005-12-15 13:00:00,23.16,23.23,23.15,23.22,100800.0,12.6189,12.657,12.6134,12.6515,100800.0
2005-12-15 13:30:00,23.22,23.27,23.2,23.25,154400.0,12.6515,12.6788,12.6407,12.6679,154400.0
2005-12-15 14:00:00,23.26,23.27,23.22,23.22,91200.0,12.6733,12.6788,12.6515,12.6515,91200.0
2005-12-15 14:30:00,23.21,23.24,23.18,23.21,115800.0,12.6461,12.6624,12.6298,12.6461,115800.0
2005-12-15 15:00:00,23.21,23.25,23.18,23.23,97000.0,12.6461,12.6679,12.6298,12.657,97000.0
2005-12-15 15:30:00,23.23,23.23,23.18,23.21,207600.0,12.657,12.657,12.6298,12.6461,207600.0
2005-12-16 09:30:00,23.28,23.36,23.2,23.27,635400.0,12.6842,12.7278,12.6407,12.6788,635400.0
2005-12-16 10:00:00,23.27,23.3,23.24,23.3,153200.0,12.6788,12.6951,12.6624,12.6951,153200.0
2005-12-16 10:30:00,23.3,23.31,23.29,23.29,65600.0,12.6951,12.7006,12.6897,12.6897,65600.0
2005-12-16 11:00:00,23.29,23.31,23.27,23.29,68200.0,12.6897,12.7006,12.6788,12.6897,68200.0
2005-12-16 11:30:00,23.29,23.3,23.24,23.24,68400.0,12.6897,12.6951,12.6624,12.6624,68400.0
2005-12-16 12:00:00,23.24,23.28,23.24,23.28,69000.0,12.6624,12.6842,12.6624,12.6842,69000.0
2005-12-16 12:30:00,23.28,23.32,23.27,23.27,82400.0,12.6842,12.706,12.6788,12.6788,82400.0
2005-12-16 13:00:00,23.27,23.29,23.25,23.28,56200.0,12.6788,12.6897,12.6679,12.6842,56200.0
2005-12-16 13:30:00,23.28,23.28,23.27,23.27,52000.0,12.6842,12.6842,12.6788,12.6788,52000.0
2005-12-16 14:00:00,23.27,23.28,23.24,23.25,179800.0,12.6788,12.6842,12.6624,12.6679,179800.0
2005-12-16 14:30:00,23.25,23.28,23.25,23.26,168000.0,12.6679,12.6842,12.6679,12.6733,168000.0
2005-12-16 15:00:00,23.26,23.28,23.25,23.28,170800.0,12.6733,12.6842,12.6679,12.6842,170800.0
2005-12-16 15:30:00,23.28,23.29,23.24,23.27,232600.0,12.6842,12.6897,12.6624,12.6788,232600.0
2005-12-19 09:30:00,23.16,23.27,23.11,23.13,185200.0,12.6189,12.6788,12.5916,12.6025,185200.0
2005-12-19 10:00:00,23.13,23.17,23.05,23.06,121600.0,12.6025,12.6243,12.5589,12.5644,121600.0
2005-12-19 10:30:00,23.06,23.1,22.92,22.93,78000.0,12.5644,12.5862,12.4881,12.4935,78000.0
2005-12-19 11:00:00,22.93,22.99,22.92,22.95,117600.0,12.4935,12.5262,12.4881,12.5044,117600.0
2005-12-19 11:30:00,22.96,23.03,22.91,22.92,58400.0,12.5099,12.548,12.4826,12.4881,58400.0
2005-12-19 12:00:00,22.92,22.96,22.9,22.9,55000.0,12.4881,12.5099,12.4772,12.4772,55000.0
2005-12-19 12:30:00,22.89,22.91,22.86,22.9,51400.0,12.4717,12.4826,12.4554,12.4772,51400.0
2005-12-19 13:00:00,22.9,22.91,22.84,22.85,58000.0,12.4772,12.4826,12.4445,12.45,58000.0
2005-12-19 13:30:00,22.85,22.89,22.79,22.83,68600.0,12.45,12.4717,12.4173,12.4391,68600.0
2005-12-19 14:00:00,22.83,22.85,22.75,22.83,113200.0,12.4391,12.45,12.3955,12.4391,113200.0
2005-12-19 14:30:00,22.83,22.97,22.82,22.96,193200.0,12.4391,12.5153,12.4336,12.5099,193200.0
2005-12-19 15:00:00,22.96,22.97,22.93,22.95,141000.0,12.5099,12.5153,12.4935,12.5044,141000.0
2005-12-19 15:30:00,22.94,22.97,22.88,22.9,239400.0,12.499,12.5153,12.4663,12.4772,239400.0
2005-12-20 09:30:00,22.77,22.8,22.68,22.71,178000.0,12.4849,12.5013,12.4355,12.452,178000.0
2005-12-20 10:00:00,22.71,22.75,22.69,22.71,74000.0,12.452,12.4739,12.441,12.452,74000.0
2005-12-20 10:30:00,22.71,22.75,22.68,22.72,257000.0,12.452,12.4739,12.4355,12.4575,257000.0
2005-12-20 11:00:00,22.72,22.78,22.69,22.76,117800.0,12.4575,12.4904,12.441,12.4794,117800.0
2005-12-20 11:30:00,22.75,22.8,22.75,22.79,77800.0,12.4739,12.5013,12.4739,12.4958,77800.0
2005-12-20 12:00:00,22.79,22.85,22.79,22.83,90800.0,12.4958,12.5287,12.4958,12.5178,90800.0
2005-12-20 12:30:00,22.85,22.89,22.81,22.89,74200.0,12.5287,12.5507,12.5068,12.5507,74200.0
2005-12-20 13:00:00,22.88,22.9,22.86,22.9,64200.0,12.5452,12.5561,12.5342,12.5561,64200.0
2005-12-20 13:30:00,22.9,22.93,22.9,22.91,96400.0,12.5561,12.5726,12.5561,12.5616,96400.0
2005-12-20 14:00:00,22.91,22.93,22.88,22.92,86200.0,12.5616,12.5726,12.5452,12.5671,86200.0
2005-12-20 14:30:00,22.92,22.95,22.84,22.88,145000.0,12.5671,12.5836,12.5232,12.5452,145000.0
2005-12-20 15:00:00,22.89,22.89,22.84,22.85,136600.0,12.5507,12.5507,12.5232,12.5287,136600.0
2005-12-20 15:30:00,22.85,22.92,22.84,22.92,287800.0,12.5287,12.5671,12.5232,12.5671,287800.0
2005-12-21 09:30:00,22.92,23.0,22.91,22.91,131200.0,12.5671,12.611,12.5616,12.5616,131200.0
2005-12-21 10:00:00,22.91,22.93,22.78,22.82,88600.0,12.5616,12.5726,12.4904,12.5123,88600.0
2005-12-21 10:30:00,22.81,22.91,22.81,22.91,221600.0,12.5068,12.5616,12.5068,12.5616,221600.0
2005-12-21 11:00:00,22.91,22.96,22.9,22.93,216000.0,12.5616,12.589,12.5561,12.5726,216000.0
2005-12-21 11:30:00,22.93,22.93,22.84,22.85,282000.0,12.5726,12.5726,12.5232,12.5287,282000.0
2005-12-21 12:00:00,22.84,22.9,22.83,22.9,58000.0,12.5232,12.5561,12.5178,12.5561,58000.0
2005-12-21 12:30:00,22.9,22.93,22.88,22.88,81600.0,12.5561,12.5726,12.5452,12.5452,81600.0
2005-12-21 13:00:00,22.88,22.9,22.88,22.89,297000.0,12.5452,12.5561,12.5452,12.5507,297000.0
2005-12-21 13:30:00,22.89,22.89,22.75,22.75,142200.0,12.5507,12.5507,12.4739,12.4739,142200.0
2005-12-21 14:00:00,22.75,22.85,22.75,22.79,110400.0,12.4739,12.5287,12.4739,12.4958,110400.0
2005-12-21 14:30:00,22.78,22.82,22.77,22.78,136000.0,12.4904,12.5123,12.4849,12.4904,136000.0
2005-12-21 15:00:00,22.78,22.78,22.68,22.71,188400.0,12.4904,12.4904,12.4355,12.452,188400.0
2005-12-21 15:30:00,22.71,22.85,22.7,22.83,381400.0,12.452,12.5287,12.4465,12.5178,381400.0
2005-12-22 09:30:00,22.81,22.94,22.67,22.76,122000.0,12.5068,12.5781,12.43,12.4794,122000.0
2005-12-22 10:00:00,22.77,22.8,22.68,22.7,178800.0,12.4849,12.5013,12.4355,12.4465,178800.0
2005-12-22 10:30:00,22.7,22.72,22.64,22.7,94800.0,12.4465,12.4575,12.4136,12.4465,94800.0
2005-12-22 11:00:00,22.7,22.78,22.67,22.75,86000.0,12.4465,12.4904,12.43,12.4739,86000.0
2005-12-22 11:30:00,22.75,22.75,22.72,22.72,62000.0,12.4739,12.4739,12.4575,12.4575,62000.0
2005-12-22 12:00:00,22.72,22.74,22.71,22.72,67400.0,12.4575,12.4684,12.452,12.4575,67400.0
2005-12-22 12:30:00,22.72,22.75,22.68,22.71,54000.0,12.4575,12.4739,12.4355,12.452,54000.0
2005-12-22 13:00:00,22.7,22.71,22.64,22.65,55200.0,12.4465,12.452,12.4136,12.4191,55200.0
2005-12-22 13:30:00,22.65,22.72,22.65,22.68,68200.0,12.4191,12.4575,12.4191,12.4355,68200.0
2005-12-22 14:00:00,22.68,22.71,22.65,22.65,41200.0,12.4355,12.452,12.4191,12.4191,41200.0
2005-12-22 14:30:00,22.65,22.67,22.63,22.66,74600.0,12.4191,12.43,12.4081,12.4246,74600.0
2005-12-22 15:00:00,22.66,22.66,22.62,22.62,96600.0,12.4246,12.4246,12.4026,12.4026,96600.0
2005-12-22 15:30:00,22.63,22.66,22.6,22.65,254600.0,12.4081,12.4246,12.3917,12.4191,254600.0
2005-12-23 09:30:00,22.71,22.73,22.64,22.68,76000.0,12.452,12.4629,12.4136,12.4355,76000.0
2005-12-23 10:00:00,22.66,22.66,22.59,22.6,77000.0,12.4246,12.4246,12.3862,12.3917,77000.0
2005-12-23 10:30:00,22.59,22.6,22.57,22.58,81000.0,12.3862,12.3917,12.3752,12.3807,81000.0
2005-12-23 11:00:00,22.58,22.62,22.57,22.61,77200.0,12.3807,12.4026,12.3752,12.3971,77200.0
2005-12-23 11:30:00,22.61,22.66,22.58,22.64,73000.0,12.3971,12.4246,12.3807,12.4136,73000.0
2005-12-23 12:00:00,22.64,22.65,22.6,22.63,52800.0,12.4136,12.4191,12.3917,12.4081,52800.0
2005-12-23 12:30:00,22.61,22.61,22.56,22.59,61400.0,12.3971,12.3971,12.3697,12.3862,61400.0
2005-12-23 13:00:00,22.59,22.61,22.57,22.58,51800.0,12.3862,12.3971,12.3752,12.3807,51800.0
2005-12-23 13:30:00,22.59,22.59,22.56,22.59,40400.0,12.3862,12.3862,12.3697,12.3862,40400.0
2005-12-23 14:00:00,22.59,22.61,22.56,22.6,65000.0,12.3862,12.3971,12.3697,12.3917,65000.0
2005-12-23 14:30:00,22.6,22.61,22.58,22.58,41200.0,12.3917,12.3971,12.3807,12.3807,41200.0
2005-12-23 15:00:00,22.59,22.6,22.56,22.59,80600.0,12.3862,12.3917,12.3697,12.3862,80600.0
2005-12-23 15:30:00,22.59,22.63,22.58,22.61,111800.0,12.3862,12.4081,12.3807,12.3971,111800.0
2005-12-27 09:30:00,22.58,22.65,22.57,22.59,48400.0,12.3807,12.4191,12.3752,12.3862,48400.0
2005-12-27 10:00:00,22.59,22.6,22.52,22.53,498200.0,12.3862,12.3917,12.3478,12.3533,498200.0
2005-12-27 10:30:00,22.53,22.55,22.48,22.5,78600.0,12.3533,12.3642,12.3259,12.3368,78600.0
2005-12-27 11:00:00,22.5,22.6,22.49,22.6,118600.0,12.3368,12.3917,12.3313,12.3917,118600.0
2005-12-27 11:30:00,22.6,22.6,22.53,22.58,121400.0,12.3917,12.3917,12.3533,12.3807,121400.0
2005-12-27 12:00:00,22.58,22.6,22.54,22.6,76600.0,12.3807,12.3917,12.3588,12.3917,76600.0
2005-12-27 12:30:00,22.61,22.61,22.56,22.57,67200.0,12.3971,12.3971,12.3697,12.3752,67200.0
2005-12-27 13:00:00,22.57,22.58,22.48,22.49,64800.0,12.3752,12.3807,12.3259,12.3313,64800.0
2005-12-27 13:30:00,22.48,22.48,22.43,22.45,33400.0,12.3259,12.3259,12.2984,12.3094,33400.0
2005-12-27 14:00:00,22.45,22.52,22.44,22.52,52800.0,12.3094,12.3478,12.3039,12.3478,52800.0
2005-12-27 14:30:00,22.54,22.54,22.45,22.46,56800.0,12.3588,12.3588,12.3094,12.3149,56800.0
2005-12-27 15:00:00,22.46,22.52,22.43,22.48,60800.0,12.3149,12.3478,12.2984,12.3259,60800.0
2005-12-27 15:30:00,22.47,22.5,22.45,22.46,93600.0,12.3204,12.3368,12.3094,12.3149,93600.0
2005-12-28 09:30:00,22.43,22.53,22.43,22.44,134800.0,12.2984,12.3533,12.2984,12.3039,134800.0
2005-12-28 10:00:00,22.43,22.49,22.43,22.46,114400.0,12.2984,12.3313,12.2984,12.3149,114400.0
2005-12-28 10:30:00,22.45,22.49,22.43,22.46,77200.0,12.3094,12.3313,12.2984,12.3149,77200.0
2005-12-28 11:00:00,22.46,22.47,22.39,22.41,108000.0,12.3149,12.3204,12.2765,12.2875,108000.0
2005-12-28 11:30:00,22.42,22.42,22.35,22.35,83600.0,12.293,12.293,12.2546,12.2546,83600.0
2005-12-28 12:00:00,22.36,22.36,22.31,22.36,131400.0,12.2601,12.2601,12.2326,12.2601,131400.0
2005-12-28 12:30:00,22.36,22.36,22.31,22.34,81800.0,12.2601,12.2601,12.2326,12.2491,81800.0
2005-12-28 13:00:00,22.33,22.36,22.31,22.31,66800.0,12.2436,12.2601,12.2326,12.2326,66800.0
2005-12-28 13:30:00,22.31,22.33,22.3,22.31,129000.0,12.2326,12.2436,12.2272,12.2326,129000.0
2005-12-28 14:00:00,22.31,22.37,22.31,22.33,119400.0,12.2326,12.2655,12.2326,12.2436,119400.0
2005-12-28 14:30:00,22.33,22.36,22.3,22.32,91400.0,12.2436,12.2601,12.2272,12.2381,91400.0
2005-12-28 15:00:00,22.32,22.47,22.31,22.45,115600.0,12.2381,12.3204,12.2326,12.3094,115600.0
2005-12-28 15:30:00,22.45,22.5,22.45,22.45,154000.0,12.3094,12.3368,12.3094,12.3094,154000.0
2005-12-29 09:30:00,22.43,22.54,22.38,22.47,80200.0,12.2984,12.3588,12.271,12.3204,80200.0
2005-12-29 10:00:00,22.47,22.49,22.38,22.39,27600.0,12.3204,12.3313,12.271,12.2765,27600.0
2005-12-29 10:30:00,22.4,22.48,22.39,22.45,60600.0,12.282,12.3259,12.2765,12.3094,60600.0
2005-12-29 11:00:00,22.45,22.5,22.45,22.45,40000.0,12.3094,12.3368,12.3094,12.3094,40000.0
2005-12-29 11:30:00,22.45,22.48,22.45,22.47,47000.0,12.3094,12.3259,12.3094,12.3204,47000.0
2005-12-29 12:00:00,22.47,22.48,22.43,22.45,37200.0,12.3204,12.3259,12.2984,12.3094,37200.0
2005-12-29 12:30:00,22.46,22.46,22.43,22.45,45600.0,12.3149,12.3149,12.2984,12.3094,45600.0
2005-12-29 13:00:00,22.45,22.48,22.43,22.43,37800.0,12.3094,12.3259,12.2984,12.2984,37800.0
2005-12-29 13:30:00,22.43,22.45,22.43,22.45,24800.0,12.2984,12.3094,12.2984,12.3094,24800.0
2005-12-29 14:00:00,22.45,22.45,22.44,22.44,30800.0,12.3094,12.3094,12.3039,12.3039,30800.0
2005-12-29 14:30:00,22.44,22.47,22.43,22.45,62000.0,12.3039,12.3204,12.2984,12.3094,62000.0
2005-12-29 15:00:00,22.45,22.47,22.39,22.39,116200.0,12.3094,12.3204,12.2765,12.2765,116200.0
2005-12-29 15:30:00,22.39,22.45,22.35,22.39,146800.0,12.2765,12.3094,12.2546,12.2765,146800.0
2005-12-30 09:30:00,22.3,22.3,22.23,22.27,89000.0,12.2272,12.2272,12.1888,12.2107,89000.0
2005-12-30 10:00:00,22.27,22.31,22.25,22.25,87600.0,12.2107,12.2326,12.1998,12.1998,87600.0
2005-12-30 10:30:00,22.25,22.28,22.18,22.25,151200.0,12.1998,12.2162,12.1614,12.1998,151200.0
2005-12-30 11:00:00,22.24,22.28,22.24,22.25,58400.0,12.1943,12.2162,12.1943,12.1998,58400.0
2005-12-30 11:30:00,22.25,22.27,22.23,22.23,38000.0,12.1998,12.2107,12.1888,12.1888,38000.0
2005-12-30 12:00:00,22.23,22.25,22.22,22.24,49200.0,12.1888,12.1998,12.1833,12.1943,49200.0
2005-12-30 12:30:00,22.24,22.25,22.22,22.24,36400.0,12.1943,12.1998,12.1833,12.1943,36400.0
2005-12-30 13:00:00,22.24,22.25,22.22,22.25,46000.0,12.1943,12.1998,12.1833,12.1998,46000.0
2005-12-30 13:30:00,22.25,22.28,22.25,22.27,62200.0,12.1998,12.2162,12.1998,12.2107,62200.0
2005-12-30 14:00:00,22.27,22.33,22.25,22.33,165800.0,12.2107,12.2436,12.1998,12.2436,165800.0
2005-12-30 14:30:00,22.32,22.39,22.32,22.38,113600.0,12.2381,12.2765,12.2381,12.271,113600.0
2005-12-30 15:00:00,22.39,22.43,22.35,22.41,157600.0,12.2765,12.2984,12.2546,12.2875,157600.0
2005-12-30 15:30:00,22.41,22.48,22.39,22.4,222200.0,12.2875,12.3259,12.2765,12.282,222200.0
2006-01-03 09:30:00,22.52,22.6,22.42,22.55,139000.0,12.3478,12.3917,12.293,12.3642,139000.0
2006-01-03 10:00:00,22.51,22.57,22.39,22.42,107200.0,12.3423,12.3752,12.2765,12.293,107200.0
2006-01-03 10:30:00,22.42,22.46,22.33,22.43,117400.0,12.293,12.3149,12.2436,12.2984,117400.0
2006-01-03 11:00:00,22.43,22.45,22.34,22.41,114800.0,12.2984,12.3094,12.2491,12.2875,114800.0
2006-01-03 11:30:00,22.41,22.46,22.39,22.43,65000.0,12.2875,12.3149,12.2765,12.2984,65000.0
2006-01-03 12:00:00,22.43,22.51,22.43,22.5,227000.0,12.2984,12.3423,12.2984,12.3368,227000.0
2006-01-03 12:30:00,22.49,22.58,22.46,22.55,134800.0,12.3313,12.3807,12.3149,12.3642,134800.0
2006-01-03 13:00:00,22.56,22.57,22.5,22.52,73400.0,12.3697,12.3752,12.3368,12.3478,73400.0
2006-01-03 13:30:00,22.52,22.56,22.47,22.54,45600.0,12.3478,12.3697,12.3204,12.3588,45600.0
2006-01-03 14:00:00,22.54,22.65,22.54,22.63,133800.0,12.3588,12.4191,12.3588,12.4081,133800.0
2006-01-03 14:30:00,22.64,22.72,22.62,22.71,70200.0,12.4136,12.4575,12.4026,12.452,70200.0
2006-01-03 15:00:00,22.71,22.93,22.71,22.9,268600.0,12.452,12.5726,12.452,12.5561,268600.0
2006-01-03 15:30:00,22.9,23.09,22.9,23.05,396400.0,12.5561,12.6603,12.5561,12.6384,396400.0
2006-01-04 09:30:00,23.13,23.16,22.97,23.1,214600.0,12.6823,12.6987,12.5945,12.6658,214600.0
2006-01-04 10:00:00,23.11,23.17,22.99,23.03,159600.0,12.6713,12.7042,12.6055,12.6274,159600.0
2006-01-04 10:30:00,23.03,23.08,22.99,23.02,186200.0,12.6274,12.6548,12.6055,12.6219,186200.0
2006-01-04 11:00:00,23.02,23.04,22.7,22.71,159000.0,12.6219,12.6329,12.4465,12.452,159000.0
2006-01-04 11:30:00,22.72,22.84,22.59,22.84,183000.0,12.4575,12.5232,12.3862,12.5232,183000.0
2006-01-04 12:00:00,22.84,22.91,22.83,22.86,118400.0,12.5232,12.5616,12.5178,12.5342,118400.0
2006-01-04 12:30:00,22.86,22.86,22.77,22.77,76000.0,12.5342,12.5342,12.4849,12.4849,76000.0
2006-01-04 13:00:00,22.77,22.8,22.73,22.73,149400.0,12.4849,12.5013,12.4629,12.4629,149400.0
2006-01-04 13:30:00,22.74,22.75,22.66,22.71,183600.0,12.4684,12.4739,12.4246,12.452,183600.0
2006-01-04 14:00:00,22.71,22.72,22.65,22.71,134000.0,12.452,12.4575,12.4191,12.452,134000.0
2006-01-04 14:30:00,22.71,22.74,22.66,22.7,184200.0,12.452,12.4684,12.4246,12.4465,184200.0
2006-01-04 15:00:00,22.7,22.73,22.61,22.7,234400.0,12.4465,12.4629,12.3971,12.4465,234400.0
2006-01-04 15:30:00,22.7,22.79,22.7,22.75,316400.0,12.4465,12.4958,12.4465,12.4739,316400.0
2006-01-05 09:30:00,23.5,23.81,23.5,23.71,1666600.0,12.8851,13.0551,12.8851,13.0003,1666600.0
2006-01-05 10:00:00,23.7,23.83,23.68,23.73,619200.0,12.9948,13.0661,12.9838,13.0112,619200.0
2006-01-05 10:30:00,23.75,23.78,23.56,23.59,375600.0,13.0222,13.0387,12.918,12.9345,375600.0
2006-01-05 11:00:00,23.59,23.6,23.48,23.56,543400.0,12.9345,12.94,12.8742,12.918,543400.0
2006-01-05 11:30:00,23.56,23.6,23.5,23.55,421600.0,12.918,12.94,12.8851,12.9125,421600.0
2006-01-05 12:00:00,23.55,23.59,23.52,23.56,251000.0,12.9125,12.9345,12.8961,12.918,251000.0
2006-01-05 12:30:00,23.57,23.6,23.48,23.5,776600.0,12.9235,12.94,12.8742,12.8851,776600.0
2006-01-05 13:00:00,23.5,23.53,23.48,23.49,294400.0,12.8851,12.9016,12.8742,12.8796,294400.0
2006-01-05 13:30:00,23.49,23.5,23.4,23.41,348000.0,12.8796,12.8851,12.8303,12.8358,348000.0
2006-01-05 14:00:00,23.41,23.43,23.38,23.4,405200.0,12.8358,12.8467,12.8193,12.8303,405200.0
2006-01-05 14:30:00,23.41,23.45,23.39,23.43,286800.0,12.8358,12.8577,12.8248,12.8467,286800.0
2006-01-05 15:00:00,23.43,23.43,23.39,23.41,497600.0,12.8467,12.8467,12.8248,12.8358,497600.0
2006-01-05 15:30:00,23.41,23.46,23.4,23.44,596000.0,12.8358,12.8632,12.8303,12.8522,596000.0
2006-01-06 09:30:00,23.5,23.58,23.45,23.5,604400.0,12.8851,12.929,12.8577,12.8851,604400.0
2006-01-06 10:00:00,23.5,23.5,23.41,23.43,194600.0,12.8851,12.8851,12.8358,12.8467,194600.0
2006-01-06 10:30:00,23.42,23.43,23.37,23.39,183200.0,12.8413,12.8467,12.8139,12.8248,183200.0
2006-01-06 11:00:00,23.39,23.41,23.35,23.41,172000.0,12.8248,12.8358,12.8029,12.8358,172000.0
2006-01-06 11:30:00,23.41,23.43,23.38,23.38,211200.0,12.8358,12.8467,12.8193,12.8193,211200.0
2006-01-06 12:00:00,23.37,23.37,23.25,23.25,259200.0,12.8139,12.8139,12.7481,12.7481,259200.0
2006-01-06 12:30:00,23.26,23.3,23.24,23.27,254600.0,12.7535,12.7755,12.7426,12.759,254600.0
2006-01-06 13:00:00,23.27,23.36,23.27,23.35,155000.0,12.759,12.8084,12.759,12.8029,155000.0
2006-01-06 13:30:00,23.34,23.45,23.32,23.4,224200.0,12.7974,12.8577,12.7864,12.8303,224200.0
2006-01-06 14:00:00,23.4,23.45,23.4,23.42,189400.0,12.8303,12.8577,12.8303,12.8413,189400.0
2006-01-06 14:30:00,23.42,23.45,23.41,23.43,142200.0,12.8413,12.8577,12.8358,12.8467,142200.0
2006-01-06 15:00:00,23.43,23.45,23.38,23.45,133000.0,12.8467,12.8577,12.8193,12.8577,133000.0
2006-01-06 15:30:00,23.45,23.5,23.43,23.5,317400.0,12.8577,12.8851,12.8467,12.8851,317400.0
2006-01-09 09:30:00,23.5,23.55,23.4,23.48,147600.0,12.8851,12.9125,12.8303,12.8742,147600.0
2006-01-09 10:00:00,23.49,23.49,23.32,23.32,140000.0,12.8796,12.8796,12.7864,12.7864,140000.0
2006-01-09 10:30:00,23.32,23.4,23.28,23.29,127000.0,12.7864,12.8303,12.7645,12.77,127000.0
2006-01-09 11:00:00,23.3,23.33,23.26,23.29,138800.0,12.7755,12.7919,12.7535,12.77,138800.0
2006-01-09 11:30:00,23.29,23.29,23.23,23.25,67400.0,12.77,12.77,12.7371,12.7481,67400.0
2006-01-09 12:00:00,23.25,23.26,23.2,23.21,63600.0,12.7481,12.7535,12.7206,12.7261,63600.0
2006-01-09 12:30:00,23.21,23.29,23.21,23.25,141200.0,12.7261,12.77,12.7261,12.7481,141200.0
2006-01-09 13:00:00,23.25,23.28,23.23,23.25,101400.0,12.7481,12.7645,12.7371,12.7481,101400.0
2006-01-09 13:30:00,23.25,23.3,23.23,23.25,137800.0,12.7481,12.7755,12.7371,12.7481,137800.0
2006-01-09 14:00:00,23.27,23.3,23.27,23.28,67600.0,12.759,12.7755,12.759,12.7645,67600.0
2006-01-09 14:30:00,23.28,23.34,23.25,23.28,74800.0,12.7645,12.7974,12.7481,12.7645,74800.0
2006-01-09 15:00:00,23.27,23.3,23.25,23.29,112200.0,12.759,12.7755,12.7481,12.77,112200.0
2006-01-09 15:30:00,23.28,23.31,23.23,23.29,273200.0,12.7645,12.781,12.7371,12.77,273200.0
2006-01-10 09:30:00,23.28,23.37,23.25,23.25,254800.0,12.7645,12.8139,12.7481,12.7481,254800.0
2006-01-10 10:00:00,23.25,23.28,23.23,23.24,171600.0,12.7481,12.7645,12.7371,12.7426,171600.0
2006-01-10 10:30:00,23.24,23.29,23.23,23.25,151600.0,12.7426,12.77,12.7371,12.7481,151600.0
2006-01-10 11:00:00,23.25,23.3,23.24,23.24,186800.0,12.7481,12.7755,12.7426,12.7426,186800.0
2006-01-10 11:30:00,23.24,23.26,23.23,23.25,231000.0,12.7426,12.7535,12.7371,12.7481,231000.0
2006-01-10 12:00:00,23.25,23.27,23.24,23.26,130000.0,12.7481,12.759,12.7426,12.7535,130000.0
2006-01-10 12:30:00,23.26,23.29,23.25,23.28,169000.0,12.7535,12.77,12.7481,12.7645,169000.0
2006-01-10 13:00:00,23.28,23.37,23.28,23.37,105400.0,12.7645,12.8139,12.7645,12.8139,105400.0
2006-01-10 13:30:00,23.36,23.38,23.34,23.36,117200.0,12.8084,12.8193,12.7974,12.8084,117200.0
2006-01-10 14:00:00,23.36,23.38,23.29,23.31,175000.0,12.8084,12.8193,12.77,12.781,175000.0
2006-01-10 14:30:00,23.31,23.34,23.29,23.29,127400.0,12.781,12.7974,12.77,12.77,127400.0
2006-01-10 15:00:00,23.3,23.33,23.28,23.29,143000.0,12.7755,12.7919,12.7645,12.77,143000.0
2006-01-10 15:30:00,23.3,23.32,23.26,23.3,170000.0,12.7755,12.7864,12.7535,12.7755,170000.0
2006-01-11 09:30:00,23.4,23.48,23.31,23.4,174600.0,12.8303,12.8742,12.781,12.8303,174600.0
2006-01-11 10:00:00,23.4,23.42,23.34,23.4,97800.0,12.8303,12.8413,12.7974,12.8303,97800.0
2006-01-11 10:30:00,23.38,23.4,23.27,23.3,100600.0,12.8193,12.8303,12.759,12.7755,100600.0
2006-01-11 11:00:00,23.31,23.31,23.27,23.28,96600.0,12.781,12.781,12.759,12.7645,96600.0
2006-01-11 11:30:00,23.28,23.31,23.23,23.3,129400.0,12.7645,12.781,12.7371,12.7755,129400.0
2006-01-11 12:00:00,23.3,23.35,23.29,23.33,90400.0,12.7755,12.8029,12.77,12.7919,90400.0
2006-01-11 12:30:00,23.33,23.35,23.32,23.33,97200.0,12.7919,12.8029,12.7864,12.7919,97200.0
2006-01-11 13:00:00,23.33,23.34,23.25,23.3,85200.0,12.7919,12.7974,12.7481,12.7755,85200.0
2006-01-11 13:30:00,23.29,23.35,23.25,23.31,95600.0,12.77,12.8029,12.7481,12.781,95600.0
2006-01-11 14:00:00,23.32,23.37,23.31,23.33,130200.0,12.7864,12.8139,12.781,12.7919,130200.0
2006-01-11 14:30:00,23.33,23.42,23.33,23.4,114400.0,12.7919,12.8413,12.7919,12.8303,114400.0
2006-01-11 15:00:00,23.4,23.42,23.35,23.41,142800.0,12.8303,12.8413,12.8029,12.8358,142800.0
2006-01-11 15:30:00,23.41,23.45,23.4,23.43,223000.0,12.8358,12.8577,12.8303,12.8467,223000.0
2006-01-12 09:30:00,23.46,23.57,23.38,23.45,116600.0,12.8632,12.9235,12.8193,12.8577,116600.0
2006-01-12 10:00:00,23.45,23.57,23.43,23.54,114200.0,12.8577,12.9235,12.8467,12.9071,114200.0
2006-01-12 10:30:00,23.53,23.55,23.46,23.47,71200.0,12.9016,12.9125,12.8632,12.8687,71200.0
2006-01-12 11:00:00,23.47,23.57,23.43,23.56,113000.0,12.8687,12.9235,12.8467,12.918,113000.0
2006-01-12 11:30:00,23.56,23.58,23.53,23.55,95000.0,12.918,12.929,12.9016,12.9125,95000.0
2006-01-12 12:00:00,23.55,23.6,23.54,23.54,79800.0,12.9125,12.94,12.9071,12.9071,79800.0
2006-01-12 12:30:00,23.55,23.6,23.55,23.58,65000.0,12.9125,12.94,12.9125,12.929,65000.0
2006-01-12 13:00:00,23.57,23.62,23.56,23.59,81200.0,12.9235,12.9509,12.918,12.9345,81200.0
2006-01-12 13:30:00,23.6,23.63,23.56,23.59,70200.0,12.94,12.9564,12.918,12.9345,70200.0
2006-01-12 14:00:00,23.59,23.6,23.55,23.56,75600.0,12.9345,12.94,12.9125,12.918,75600.0
2006-01-12 14:30:00,23.56,23.58,23.46,23.49,134000.0,12.918,12.929,12.8632,12.8796,134000.0
2006-01-12 15:00:00,23.5,23.5,23.45,23.45,90000.0,12.8851,12.8851,12.8577,12.8577,90000.0
2006-01-12 15:30:00,23.45,23.5,23.35,23.35,356600.0,12.8577,12.8851,12.8029,12.8029,356600.0
2006-01-13 09:30:00,23.43,23.6,23.3,23.56,206200.0,12.8467,12.94,12.7755,12.918,206200.0
2006-01-13 10:00:00,23.56,23.61,23.5,23.61,80600.0,12.918,12.9454,12.8851,12.9454,80600.0
2006-01-13 10:30:00,23.6,23.61,23.48,23.5,69800.0,12.94,12.9454,12.8742,12.8851,69800.0
2006-01-13 11:00:00,23.49,23.55,23.47,23.55,57800.0,12.8796,12.9125,12.8687,12.9125,57800.0
2006-01-13 11:30:00,23.54,23.59,23.53,23.54,60600.0,12.9071,12.9345,12.9016,12.9071,60600.0
2006-01-13 12:00:00,23.54,23.56,23.52,23.55,29600.0,12.9071,12.918,12.8961,12.9125,29600.0
2006-01-13 12:30:00,23.55,23.55,23.48,23.5,57800.0,12.9125,12.9125,12.8742,12.8851,57800.0
2006-01-13 13:00:00,23.5,23.52,23.48,23.52,52000.0,12.8851,12.8961,12.8742,12.8961,52000.0
2006-01-13 13:30:00,23.52,23.53,23.49,23.53,50400.0,12.8961,12.9016,12.8796,12.9016,50400.0
2006-01-13 14:00:00,23.52,23.53,23.49,23.5,67200.0,12.8961,12.9016,12.8796,12.8851,67200.0
2006-01-13 14:30:00,23.5,23.57,23.5,23.54,79000.0,12.8851,12.9235,12.8851,12.9071,79000.0
2006-01-13 15:00:00,23.54,23.58,23.52,23.57,68200.0,12.9071,12.929,12.8961,12.9235,68200.0
2006-01-13 15:30:00,23.56,23.63,23.53,23.59,156600.0,12.918,12.9564,12.9016,12.9345,156600.0
2006-01-17 09:30:00,23.61,23.63,23.5,23.55,73800.0,12.9454,12.9564,12.8851,12.9125,73800.0
2006-01-17 10:00:00,23.56,23.65,23.45,23.47,86200.0,12.918,12.9674,12.8577,12.8687,86200.0
2006-01-17 10:30:00,23.48,23.54,23.47,23.54,80600.0,12.8742,12.9071,12.8687,12.9071,80600.0
2006-01-17 11:00:00,23.54,23.63,23.54,23.61,45800.0,12.9071,12.9564,12.9071,12.9454,45800.0
2006-01-17 11:30:00,23.6,23.63,23.58,23.58,41200.0,12.94,12.9564,12.929,12.929,41200.0
2006-01-17 12:00:00,23.59,23.6,23.53,23.55,54000.0,12.9345,12.94,12.9016,12.9125,54000.0
2006-01-17 12:30:00,23.55,23.56,23.51,23.54,54600.0,12.9125,12.918,12.8906,12.9071,54600.0
2006-01-17 13:00:00,23.54,23.65,23.53,23.61,88200.0,12.9071,12.9674,12.9016,12.9454,88200.0
2006-01-17 13:30:00,23.62,23.67,23.59,23.64,52000.0,12.9509,12.9783,12.9345,12.9619,52000.0
2006-01-17 14:00:00,23.65,23.74,23.62,23.66,60000.0,12.9674,13.0167,12.9509,12.9729,60000.0
2006-01-17 14:30:00,23.66,23.75,23.59,23.73,62400.0,12.9729,13.0222,12.9345,13.0112,62400.0
2006-01-17 15:00:00,23.74,23.8,23.71,23.79,81800.0,13.0167,13.0496,13.0003,13.0441,81800.0
2006-01-17 15:30:00,23.79,23.82,23.77,23.78,153400.0,13.0441,13.0606,13.0332,13.0387,153400.0
2006-01-18 09:30:00,23.91,23.95,23.75,23.83,165800.0,13.1099,13.1319,13.0222,13.0661,165800.0
2006-01-18 10:00:00,23.83,23.91,23.82,23.88,120600.0,13.0661,13.1099,13.0606,13.0935,120600.0
2006-01-18 10:30:00,23.89,23.91,23.85,23.89,128200.0,13.099,13.1099,13.077,13.099,128200.0
2006-01-18 11:00:00,23.89,23.93,23.86,23.92,105800.0,13.099,13.1209,13.0825,13.1154,105800.0
2006-01-18 11:30:00,23.92,23.92,23.84,23.86,76600.0,13.1154,13.1154,13.0716,13.0825,76600.0
2006-01-18 12:00:00,23.86,23.86,23.82,23.85,90000.0,13.0825,13.0825,13.0606,13.077,90000.0
2006-01-18 12:30:00,23.85,23.87,23.83,23.86,95200.0,13.077,13.088,13.0661,13.0825,95200.0
2006-01-18 13:00:00,23.86,23.9,23.83,23.83,108800.0,13.0825,13.1045,13.0661,13.0661,108800.0
2006-01-18 13:30:00,23.83,23.84,23.77,23.78,67600.0,13.0661,13.0716,13.0332,13.0387,67600.0
2006-01-18 14:00:00,23.77,23.83,23.77,23.82,87800.0,13.0332,13.0661,13.0332,13.0606,87800.0
2006-01-18 14:30:00,23.82,23.83,23.75,23.77,131000.0,13.0606,13.0661,13.0222,13.0332,131000.0
2006-01-18 15:00:00,23.78,23.81,23.74,23.79,101200.0,13.0387,13.0551,13.0167,13.0441,101200.0
2006-01-18 15:30:00,23.8,23.81,23.74,23.76,163800.0,13.0496,13.0551,13.0167,13.0277,163800.0
2006-01-19 09:30:00,23.79,23.92,23.69,23.86,120200.0,13.0441,13.1154,12.9893,13.0825,120200.0
2006-01-19 10:00:00,23.86,23.93,23.81,23.86,94200.0,13.0825,13.1209,13.0551,13.0825,94200.0
2006-01-19 10:30:00,23.85,23.89,23.79,23.81,91600.0,13.077,13.099,13.0441,13.0551,91600.0
2006-01-19 11:00:00,23.81,23.82,23.74,23.81,87000.0,13.0551,13.0606,13.0167,13.0551,87000.0
2006-01-19 11:30:00,23.8,23.81,23.73,23.79,52400.0,13.0496,13.0551,13.0112,13.0441,52400.0
2006-01-19 12:00:00,23.79,23.82,23.74,23.78,76200.0,13.0441,13.0606,13.0167,13.0387,76200.0
2006-01-19 12:30:00,23.78,23.78,23.74,23.77,50800.0,13.0387,13.0387,13.0167,13.0332,50800.0
2006-01-19 13:00:00,23.77,23.83,23.77,23.82,56600.0,13.0332,13.0661,13.0332,13.0606,56600.0
2006-01-19 13:30:00,23.82,23.9,23.82,23.89,52000.0,13.0606,13.1045,13.0606,13.099,52000.0
2006-01-19 14:00:00,23.89,23.91,23.85,23.86,64600.0,13.099,13.1099,13.077,13.0825,64600.0
2006-01-19 14:30:00,23.86,23.88,23.82,23.86,79000.0,13.0825,13.0935,13.0606,13.0825,79000.0
2006-01-19 15:00:00,23.87,23.87,23.75,23.85,114000.0,13.088,13.088,13.0222,13.077,114000.0
2006-01-19 15:30:00,23.85,23.89,23.84,23.85,212400.0,13.077,13.099,13.0716,13.077,212400.0
2006-01-20 09:30:00,23.88,24.03,23.84,23.96,196200.0,13.0935,13.1757,13.0716,13.1373,196200.0
2006-01-20 10:00:00,23.97,24.1,23.97,24.05,136200.0,13.1428,13.2141,13.1428,13.1867,136200.0
2006-01-20 10:30:00,24.05,24.05,23.88,23.95,100200.0,13.1867,13.1867,13.0935,13.1319,100200.0
2006-01-20 11:00:00,23.95,23.95,23.81,23.86,81200.0,13.1319,13.1319,13.0551,13.0825,81200.0
2006-01-20 11:30:00,23.84,23.85,23.79,23.83,122600.0,13.0716,13.077,13.0441,13.0661,122600.0
2006-01-20 12:00:00,23.83,23.88,23.8,23.86,79600.0,13.0661,13.0935,13.0496,13.0825,79600.0
2006-01-20 12:30:00,23.85,23.92,23.82,23.89,105200.0,13.077,13.1154,13.0606,13.099,105200.0
2006-01-20 13:00:00,23.89,23.94,23.85,23.92,127200.0,13.099,13.1264,13.077,13.1154,127200.0
2006-01-20 13:30:00,23.91,23.94,23.88,23.92,174200.0,13.1099,13.1264,13.0935,13.1154,174200.0
2006-01-20 14:00:00,23.91,23.94,23.84,23.88,223600.0,13.1099,13.1264,13.0716,13.0935,223600.0
2006-01-20 14:30:00,23.88,23.9,23.85,23.88,254400.0,13.0935,13.1045,13.077,13.0935,254400.0
2006-01-20 15:00:00,23.88,23.93,23.88,23.92,338400.0,13.0935,13.1209,13.0935,13.1154,338400.0
2006-01-20 15:30:00,23.91,23.93,23.87,23.87,423600.0,13.1099,13.1209,13.088,13.088,423600.0
2006-01-23 09:30:00,23.83,23.95,23.76,23.88,122200.0,13.0661,13.1319,13.0277,13.0935,122200.0
2006-01-23 10:00:00,23.88,23.96,23.86,23.92,78000.0,13.0935,13.1373,13.0825,13.1154,78000.0
2006-01-23 10:30:00,23.92,23.93,23.83,23.83,97200.0,13.1154,13.1209,13.0661,13.0661,97200.0
2006-01-23 11:00:00,23.84,23.86,23.83,23.85,51000.0,13.0716,13.0825,13.0661,13.077,51000.0
2006-01-23 11:30:00,23.85,23.88,23.82,23.84,58800.0,13.077,13.0935,13.0606,13.0716,58800.0
2006-01-23 12:00:00,23.84,23.86,23.75,23.81,62800.0,13.0716,13.0825,13.0222,13.0551,62800.0
2006-01-23 12:30:00,23.82,23.87,23.71,23.78,94800.0,13.0606,13.088,13.0003,13.0387,94800.0
2006-01-23 13:00:00,23.78,23.8,23.75,23.79,62400.0,13.0387,13.0496,13.0222,13.0441,62400.0
2006-01-23 13:30:00,23.79,23.81,23.71,23.74,73600.0,13.0441,13.0551,13.0003,13.0167,73600.0
2006-01-23 14:00:00,23.74,23.79,23.7,23.73,92600.0,13.0167,13.0441,12.9948,13.0112,92600.0
2006-01-23 14:30:00,23.73,23.77,23.71,23.75,99600.0,13.0112,13.0332,13.0003,13.0222,99600.0
2006-01-23 15:00:00,23.75,23.79,23.72,23.75,165200.0,13.0222,13.0441,13.0058,13.0222,165200.0
2006-01-23 15:30:00,23.75,23.8,23.73,23.76,142400.0,13.0222,13.0496,13.0112,13.0277,142400.0
2006-01-24 09:30:00,23.78,23.89,23.7,23.84,128000.0,13.0387,13.099,12.9948,13.0716,128000.0
2006-01-24 10:00:00,23.84,23.89,23.81,23.86,103800.0,13.0716,13.099,13.0551,13.0825,103800.0
2006-01-24 10:30:00,23.86,23.87,23.81,23.82,60800.0,13.0825,13.088,13.0551,13.0606,60800.0
2006-01-24 11:00:00,23.82,23.88,23.81,23.88,90600.0,13.0606,13.0935,13.0551,13.0935,90600.0
2006-01-24 11:30:00,23.88,23.9,23.85,23.88,83800.0,13.0935,13.1045,13.077,13.0935,83800.0
2006-01-24 12:00:00,23.88,23.9,23.82,23.85,75800.0,13.0935,13.1045,13.0606,13.077,75800.0
2006-01-24 12:30:00,23.85,23.89,23.82,23.88,163600.0,13.077,13.099,13.0606,13.0935,163600.0
2006-01-24 13:00:00,23.88,23.89,23.84,23.86,93400.0,13.0935,13.099,13.0716,13.0825,93400.0
2006-01-24 13:30:00,23.86,23.95,23.85,23.95,142200.0,13.0825,13.1319,13.077,13.1319,142200.0
2006-01-24 14:00:00,23.95,24.05,23.95,24.0,130000.0,13.1319,13.1867,13.1319,13.1593,130000.0
2006-01-24 14:30:00,24.0,24.06,24.0,24.04,105600.0,13.1593,13.1922,13.1593,13.1812,105600.0
2006-01-24 15:00:00,24.04,24.09,24.03,24.08,141400.0,13.1812,13.2086,13.1757,13.2031,141400.0
2006-01-24 15:30:00,24.07,24.1,24.04,24.04,351000.0,13.1977,13.2141,13.1812,13.1812,351000.0
2006-01-25 09:30:00,24.07,24.15,24.0,24.13,140600.0,13.1977,13.2415,13.1593,13.2306,140600.0
2006-01-25 10:00:00,24.13,24.16,23.89,23.96,194000.0,13.2306,13.247,13.099,13.1373,194000.0
2006-01-25 10:30:00,23.96,23.99,23.87,23.98,77400.0,13.1373,13.1538,13.088,13.1483,77400.0
2006-01-25 11:00:00,23.98,24.01,23.82,23.88,186600.0,13.1483,13.1648,13.0606,13.0935,186600.0
2006-01-25 11:30:00,23.89,23.89,23.85,23.89,169000.0,13.099,13.099,13.077,13.099,169000.0
2006-01-25 12:00:00,23.88,23.88,23.75,23.75,243800.0,13.0935,13.0935,13.0222,13.0222,243800.0
2006-01-25 12:30:00,23.75,23.95,23.75,23.91,168600.0,13.0222,13.1319,13.0222,13.1099,168600.0
2006-01-25 13:00:00,23.91,23.95,23.87,23.89,96400.0,13.1099,13.1319,13.088,13.099,96400.0
2006-01-25 13:30:00,23.89,23.91,23.84,23.84,74400.0,13.099,13.1099,13.0716,13.0716,74400.0
2006-01-25 14:00:00,23.84,23.91,23.8,23.8,153800.0,13.0716,13.1099,13.0496,13.0496,153800.0
2006-01-25 14:30:00,23.8,23.85,23.74,23.78,161600.0,13.0496,13.077,13.0167,13.0387,161600.0
2006-01-25 15:00:00,23.78,23.85,23.74,23.84,164800.0,13.0387,13.077,13.0167,13.0716,164800.0
2006-01-25 15:30:00,23.84,23.93,23.8,23.89,164200.0,13.0716,13.1209,13.0496,13.099,164200.0
2006-01-26 09:30:00,23.99,24.05,23.72,23.9,187800.0,13.1538,13.1867,13.0058,13.1045,187800.0
2006-01-26 10:00:00,23.91,24.01,23.85,23.88,143400.0,13.1099,13.1648,13.077,13.0935,143400.0
2006-01-26 10:30:00,23.88,24.0,23.86,23.99,142000.0,13.0935,13.1593,13.0825,13.1538,142000.0
2006-01-26 11:00:00,23.99,24.0,23.86,23.89,72600.0,13.1538,13.1593,13.0825,13.099,72600.0
2006-01-26 11:30:00,23.9,23.91,23.85,23.88,71800.0,13.1045,13.1099,13.077,13.0935,71800.0
2006-01-26 12:00:00,23.89,23.96,23.89,23.91,79000.0,13.099,13.1373,13.099,13.1099,79000.0
2006-01-26 12:30:00,23.91,23.95,23.85,23.85,71800.0,13.1099,13.1319,13.077,13.077,71800.0
2006-01-26 13:00:00,23.86,23.89,23.84,23.84,99200.0,13.0825,13.099,13.0716,13.0716,99200.0
2006-01-26 13:30:00,23.83,23.88,23.81,23.85,120600.0,13.0661,13.0935,13.0551,13.077,120600.0
2006-01-26 14:00:00,23.85,23.91,23.84,23.89,123400.0,13.077,13.1099,13.0716,13.099,123400.0
2006-01-26 14:30:00,23.89,23.93,23.85,23.9,144000.0,13.099,13.1209,13.077,13.1045,144000.0
2006-01-26 15:00:00,23.89,23.95,23.88,23.91,127600.0,13.099,13.1319,13.0935,13.1099,127600.0
2006-01-26 15:30:00,23.91,23.98,23.9,23.96,172600.0,13.1099,13.1483,13.1045,13.1373,172600.0
2006-01-27 09:30:00,23.88,24.15,23.88,24.13,169200.0,13.0935,13.2415,13.0935,13.2306,169200.0
2006-01-27 10:00:00,24.13,24.38,24.13,24.27,285000.0,13.2306,13.3676,13.2306,13.3073,285000.0
2006-01-27 10:30:00,24.28,24.28,24.2,24.23,71200.0,13.3128,13.3128,13.2689,13.2854,71200.0
2006-01-27 11:00:00,24.23,24.23,24.17,24.2,100600.0,13.2854,13.2854,13.2525,13.2689,100600.0
2006-01-27 11:30:00,24.19,24.19,24.15,24.15,71000.0,13.2635,13.2635,13.2415,13.2415,71000.0
2006-01-27 12:00:00,24.15,24.2,24.15,24.18,52600.0,13.2415,13.2689,13.2415,13.258,52600.0
2006-01-27 12:30:00,24.18,24.2,24.16,24.16,54400.0,13.258,13.2689,13.247,13.247,54400.0
2006-01-27 13:00:00,24.16,24.17,24.12,24.14,62800.0,13.247,13.2525,13.2251,13.236,62800.0
2006-01-27 13:30:00,24.14,24.17,24.1,24.14,84600.0,13.236,13.2525,13.2141,13.236,84600.0
2006-01-27 14:00:00,24.14,24.18,24.11,24.13,84600.0,13.236,13.258,13.2196,13.2306,84600.0
2006-01-27 14:30:00,24.13,24.18,24.13,24.17,74800.0,13.2306,13.258,13.2306,13.2525,74800.0
2006-01-27 15:00:00,24.17,24.19,24.14,24.15,68800.0,13.2525,13.2635,13.236,13.2415,68800.0
2006-01-27 15:30:00,24.14,24.17,24.11,24.13,119800.0,13.236,13.2525,13.2196,13.2306,119800.0
2006-01-30 09:30:00,24.08,24.18,24.02,24.06,131400.0,13.2031,13.258,13.1702,13.1922,131400.0
2006-01-30 10:00:00,24.06,24.17,24.06,24.15,130600.0,13.1922,13.2525,13.1922,13.2415,130600.0
2006-01-30 10:30:00,24.15,24.18,24.13,24.15,49400.0,13.2415,13.258,13.2306,13.2415,49400.0
2006-01-30 11:00:00,24.14,24.15,24.12,24.13,50400.0,13.236,13.2415,13.2251,13.2306,50400.0
2006-01-30 11:30:00,24.13,24.14,24.08,24.08,49400.0,13.2306,13.236,13.2031,13.2031,49400.0
2006-01-30 12:00:00,24.08,24.09,24.06,24.08,45400.0,13.2031,13.2086,13.1922,13.2031,45400.0
2006-01-30 12:30:00,24.08,24.12,24.07,24.07,64000.0,13.2031,13.2251,13.1977,13.1977,64000.0
2006-01-30 13:00:00,24.07,24.11,24.07,24.09,50400.0,13.1977,13.2196,13.1977,13.2086,50400.0
2006-01-30 13:30:00,24.09,24.15,24.08,24.11,93800.0,13.2086,13.2415,13.2031,13.2196,93800.0
2006-01-30 14:00:00,24.11,24.12,24.03,24.04,87600.0,13.2196,13.2251,13.1757,13.1812,87600.0
2006-01-30 14:30:00,24.04,24.08,24.03,24.08,85000.0,13.1812,13.2031,13.1757,13.2031,85000.0
2006-01-30 15:00:00,24.07,24.1,24.04,24.09,175000.0,13.1977,13.2141,13.1812,13.2086,175000.0
2006-01-30 15:30:00,24.09,24.15,24.07,24.08,218000.0,13.2086,13.2415,13.1977,13.2031,218000.0
2006-01-31 09:30:00,23.9,24.0,23.88,23.92,211400.0,13.1045,13.1593,13.0935,13.1154,211400.0
2006-01-31 10:00:00,23.92,23.93,23.85,23.91,128600.0,13.1154,13.1209,13.077,13.1099,128600.0
2006-01-31 10:30:00,23.9,23.92,23.84,23.84,67800.0,13.1045,13.1154,13.0716,13.0716,67800.0
2006-01-31 11:00:00,23.85,23.88,23.82,23.86,97000.0,13.077,13.0935,13.0606,13.0825,97000.0
2006-01-31 11:30:00,23.86,23.9,23.83,23.86,81000.0,13.0825,13.1045,13.0661,13.0825,81000.0
2006-01-31 12:00:00,23.87,23.93,23.85,23.93,79800.0,13.088,13.1209,13.077,13.1209,79800.0
2006-01-31 12:30:00,23.93,23.97,23.91,23.97,71600.0,13.1209,13.1428,13.1099,13.1428,71600.0
2006-01-31 13:00:00,23.97,24.09,23.97,24.01,104200.0,13.1428,13.2086,13.1428,13.1648,104200.0
2006-01-31 13:30:00,24.0,24.07,23.99,24.04,70400.0,13.1593,13.1977,13.1538,13.1812,70400.0
2006-01-31 14:00:00,24.04,24.08,23.9,23.93,139000.0,13.1812,13.2031,13.1045,13.1209,139000.0
2006-01-31 14:30:00,23.93,24.02,23.86,24.02,155000.0,13.1209,13.1702,13.0825,13.1702,155000.0
2006-01-31 15:00:00,24.02,24.11,23.98,24.11,144200.0,13.1702,13.2196,13.1483,13.2196,144200.0
2006-01-31 15:30:00,24.11,24.13,23.99,23.99,205600.0,13.2196,13.2306,13.1538,13.1538,205600.0
2006-02-01 09:30:00,23.93,24.11,23.93,24.0,101000.0,13.1209,13.2196,13.1209,13.1593,101000.0
2006-02-01 10:00:00,24.0,24.11,23.95,24.0,45400.0,13.1593,13.2196,13.1319,13.1593,45400.0
2006-02-01 10:30:00,24.02,24.05,23.98,24.01,62400.0,13.1702,13.1867,13.1483,13.1648,62400.0
2006-02-01 11:00:00,24.02,24.08,24.02,24.04,77800.0,13.1702,13.2031,13.1702,13.1812,77800.0
2006-02-01 11:30:00,24.04,24.04,23.98,23.98,87600.0,13.1812,13.1812,13.1483,13.1483,87600.0
2006-02-01 12:00:00,23.98,24.0,23.93,24.0,65800.0,13.1483,13.1593,13.1209,13.1593,65800.0
2006-02-01 12:30:00,24.0,24.02,23.96,23.98,92400.0,13.1593,13.1702,13.1373,13.1483,92400.0
2006-02-01 13:00:00,23.98,24.0,23.94,24.0,77200.0,13.1483,13.1593,13.1264,13.1593,77200.0
2006-02-01 13:30:00,23.99,23.99,23.93,23.98,52200.0,13.1538,13.1538,13.1209,13.1483,52200.0
2006-02-01 14:00:00,23.98,24.04,23.97,24.0,142400.0,13.1483,13.1812,13.1428,13.1593,142400.0
2006-02-01 14:30:00,24.0,24.06,23.98,24.05,130400.0,13.1593,13.1922,13.1483,13.1867,130400.0
2006-02-01 15:00:00,24.05,24.08,24.02,24.05,78000.0,13.1867,13.2031,13.1702,13.1867,78000.0
2006-02-01 15:30:00,24.04,24.11,24.03,24.07,150400.0,13.1812,13.2196,13.1757,13.1977,150400.0
2006-02-02 09:30:00,24.03,24.07,23.88,23.95,117400.0,13.1757,13.1977,13.0935,13.1319,117400.0
2006-02-02 10:00:00,23.96,24.0,23.91,23.96,93200.0,13.1373,13.1593,13.1099,13.1373,93200.0
2006-02-02 10:30:00,23.96,23.98,23.8,23.8,148800.0,13.1373,13.1483,13.0496,13.0496,148800.0
2006-02-02 11:00:00,23.8,23.8,23.61,23.61,173400.0,13.0496,13.0496,12.9454,12.9454,173400.0
2006-02-02 11:30:00,23.61,23.79,23.61,23.77,88400.0,12.9454,13.0441,12.9454,13.0332,88400.0
2006-02-02 12:00:00,23.75,23.8,23.72,23.73,67400.0,13.0222,13.0496,13.0058,13.0112,67400.0
2006-02-02 12:30:00,23.73,23.73,23.61,23.64,101400.0,13.0112,13.0112,12.9454,12.9619,101400.0
2006-02-02 13:00:00,23.63,23.63,23.54,23.57,117600.0,12.9564,12.9564,12.9071,12.9235,117600.0
2006-02-02 13:30:00,23.58,23.61,23.55,23.6,92000.0,12.929,12.9454,12.9125,12.94,92000.0
2006-02-02 14:00:00,23.59,23.64,23.56,23.56,72000.0,12.9345,12.9619,12.918,12.918,72000.0
2006-02-02 14:30:00,23.56,23.59,23.51,23.52,145400.0,12.918,12.9345,12.8906,12.8961,145400.0
2006-02-02 15:00:00,23.52,23.72,23.52,23.72,158800.0,12.8961,13.0058,12.8961,13.0058,158800.0
2006-02-02 15:30:00,23.72,23.8,23.7,23.73,180800.0,13.0058,13.0496,12.9948,13.0112,180800.0
2006-02-03 09:30:00,23.6,23.63,23.39,23.39,132600.0,12.94,12.9564,12.8248,12.8248,132600.0
2006-02-03 10:00:00,23.4,23.46,23.32,23.43,151400.0,12.8303,12.8632,12.7864,12.8467,151400.0
2006-02-03 10:30:00,23.43,23.6,23.41,23.56,89600.0,12.8467,12.94,12.8358,12.918,89600.0
2006-02-03 11:00:00,23.56,23.61,23.53,23.59,88600.0,12.918,12.9454,12.9016,12.9345,88600.0
2006-02-03 11:30:00,23.59,23.68,23.56,23.59,119200.0,12.9345,12.9838,12.918,12.9345,119200.0
2006-02-03 12:00:00,23.58,23.58,23.49,23.52,71400.0,12.929,12.929,12.8796,12.8961,71400.0
2006-02-03 12:30:00,23.5,23.59,23.5,23.58,64600.0,12.8851,12.9345,12.8851,12.929,64600.0
2006-02-03 13:00:00,23.57,23.65,23.54,23.65,80200.0,12.9235,12.9674,12.9071,12.9674,80200.0
2006-02-03 13:30:00,23.65,23.65,23.58,23.61,55000.0,12.9674,12.9674,12.929,12.9454,55000.0
2006-02-03 14:00:00,23.61,23.61,23.55,23.56,86000.0,12.9454,12.9454,12.9125,12.918,86000.0
2006-02-03 14:30:00,23.56,23.6,23.53,23.55,79600.0,12.918,12.94,12.9016,12.9125,79600.0
2006-02-03 15:00:00,23.54,23.61,23.53,23.57,110400.0,12.9071,12.9454,12.9016,12.9235,110400.0
2006-02-03 15:30:00,23.56,23.56,23.48,23.5,216400.0,12.918,12.918,12.8742,12.8851,216400.0
2006-02-06 09:30:00,23.44,23.59,23.37,23.54,93400.0,12.8522,12.9345,12.8139,12.9071,93400.0
2006-02-06 10:00:00,23.55,23.57,23.5,23.5,79000.0,12.9125,12.9235,12.8851,12.8851,79000.0
2006-02-06 10:30:00,23.5,23.56,23.45,23.51,102600.0,12.8851,12.918,12.8577,12.8906,102600.0
2006-02-06 11:00:00,23.52,23.55,23.49,23.5,40600.0,12.8961,12.9125,12.8796,12.8851,40600.0
2006-02-06 11:30:00,23.5,23.53,23.5,23.53,31800.0,12.8851,12.9016,12.8851,12.9016,31800.0
2006-02-06 12:00:00,23.53,23.53,23.42,23.43,48600.0,12.9016,12.9016,12.8413,12.8467,48600.0
2006-02-06 12:30:00,23.43,23.47,23.4,23.46,37400.0,12.8467,12.8687,12.8303,12.8632,37400.0
2006-02-06 13:00:00,23.47,23.52,23.47,23.49,45200.0,12.8687,12.8961,12.8687,12.8796,45200.0
2006-02-06 13:30:00,23.49,23.54,23.48,23.51,71200.0,12.8796,12.9071,12.8742,12.8906,71200.0
2006-02-06 14:00:00,23.51,23.51,23.45,23.49,59600.0,12.8906,12.8906,12.8577,12.8796,59600.0
2006-02-06 14:30:00,23.49,23.52,23.47,23.48,61200.0,12.8796,12.8961,12.8687,12.8742,61200.0
2006-02-06 15:00:00,23.48,23.54,23.47,23.53,53800.0,12.8742,12.9071,12.8687,12.9016,53800.0
2006-02-06 15:30:00,23.53,23.56,23.49,23.53,116800.0,12.9016,12.918,12.8796,12.9016,116800.0
2006-02-07 09:30:00,23.48,23.52,23.4,23.46,113200.0,12.8742,12.8961,12.8303,12.8632,113200.0
2006-02-07 10:00:00,23.46,23.5,23.39,23.39,140200.0,12.8632,12.8851,12.8248,12.8248,140200.0
2006-02-07 10:30:00,23.39,23.43,23.34,23.34,136400.0,12.8248,12.8467,12.7974,12.7974,136400.0
2006-02-07 11:00:00,23.33,23.46,23.32,23.45,73200.0,12.7919,12.8632,12.7864,12.8577,73200.0
2006-02-07 11:30:00,23.45,23.5,23.43,23.46,123000.0,12.8577,12.8851,12.8467,12.8632,123000.0
2006-02-07 12:00:00,23.45,23.49,23.45,23.49,52800.0,12.8577,12.8796,12.8577,12.8796,52800.0
2006-02-07 12:30:00,23.48,23.52,23.47,23.5,35000.0,12.8742,12.8961,12.8687,12.8851,35000.0
2006-02-07 13:00:00,23.5,23.5,23.41,23.43,53800.0,12.8851,12.8851,12.8358,12.8467,53800.0
2006-02-07 13:30:00,23.42,23.45,23.39,23.42,62600.0,12.8413,12.8577,12.8248,12.8413,62600.0
2006-02-07 14:00:00,23.43,23.5,23.4,23.5,50000.0,12.8467,12.8851,12.8303,12.8851,50000.0
2006-02-07 14:30:00,23.5,23.5,23.43,23.44,48200.0,12.8851,12.8851,12.8467,12.8522,48200.0
2006-02-07 15:00:00,23.45,23.5,23.41,23.45,79600.0,12.8577,12.8851,12.8358,12.8577,79600.0
2006-02-07 15:30:00,23.45,23.52,23.44,23.5,166600.0,12.8577,12.8961,12.8522,12.8851,166600.0
2006-02-08 09:30:00,23.5,23.52,23.26,23.33,147200.0,12.8851,12.8961,12.7535,12.7919,147200.0
2006-02-08 10:00:00,23.31,23.36,23.3,23.36,122400.0,12.781,12.8084,12.7755,12.8084,122400.0
2006-02-08 10:30:00,23.35,23.35,23.29,23.32,129200.0,12.8029,12.8029,12.77,12.7864,129200.0
2006-02-08 11:00:00,23.32,23.33,23.26,23.29,58800.0,12.7864,12.7919,12.7535,12.77,58800.0
2006-02-08 11:30:00,23.29,23.32,23.27,23.3,49200.0,12.77,12.7864,12.759,12.7755,49200.0
2006-02-08 12:00:00,23.29,23.35,23.29,23.34,57800.0,12.77,12.8029,12.77,12.7974,57800.0
2006-02-08 12:30:00,23.34,23.35,23.31,23.33,32200.0,12.7974,12.8029,12.781,12.7919,32200.0
2006-02-08 13:00:00,23.34,23.34,23.26,23.27,51400.0,12.7974,12.7974,12.7535,12.759,51400.0
2006-02-08 13:30:00,23.28,23.3,23.25,23.3,60600.0,12.7645,12.7755,12.7481,12.7755,60600.0
2006-02-08 14:00:00,23.3,23.34,23.28,23.3,53000.0,12.7755,12.7974,12.7645,12.7755,53000.0
2006-02-08 14:30:00,23.3,23.34,23.27,23.28,48400.0,12.7755,12.7974,12.759,12.7645,48400.0
2006-02-08 15:00:00,23.28,23.38,23.28,23.32,111200.0,12.7645,12.8193,12.7645,12.7864,111200.0
2006-02-08 15:30:00,23.32,23.43,23.32,23.38,159800.0,12.7864,12.8467,12.7864,12.8193,159800.0
2006-02-09 09:30:00,23.34,23.43,23.25,23.4,123600.0,12.7974,12.8467,12.7481,12.8303,123600.0
2006-02-09 10:00:00,23.41,23.5,23.4,23.49,91800.0,12.8358,12.8851,12.8303,12.8796,91800.0
2006-02-09 10:30:00,23.49,23.57,23.47,23.55,85000.0,12.8796,12.9235,12.8687,12.9125,85000.0
2006-02-09 11:00:00,23.55,23.59,23.52,23.59,66400.0,12.9125,12.9345,12.8961,12.9345,66400.0
2006-02-09 11:30:00,23.59,23.61,23.56,23.57,46400.0,12.9345,12.9454,12.918,12.9235,46400.0
2006-02-09 12:00:00,23.57,23.59,23.52,23.57,47000.0,12.9235,12.9345,12.8961,12.9235,47000.0
2006-02-09 12:30:00,23.57,23.64,23.56,23.59,52000.0,12.9235,12.9619,12.918,12.9345,52000.0
2006-02-09 13:00:00,23.6,23.71,23.6,23.62,84200.0,12.94,13.0003,12.94,12.9509,84200.0
2006-02-09 13:30:00,23.62,23.66,23.58,23.63,38000.0,12.9509,12.9729,12.929,12.9564,38000.0
2006-02-09 14:00:00,23.61,23.63,23.53,23.53,56800.0,12.9454,12.9564,12.9016,12.9016,56800.0
2006-02-09 14:30:00,23.54,23.58,23.53,23.55,61800.0,12.9071,12.929,12.9016,12.9125,61800.0
2006-02-09 15:00:00,23.55,23.55,23.46,23.46,85600.0,12.9125,12.9125,12.8632,12.8632,85600.0
2006-02-09 15:30:00,23.46,23.46,23.33,23.37,142800.0,12.8632,12.8632,12.7919,12.8139,142800.0
2006-02-10 09:30:00,23.35,23.58,23.3,23.53,91000.0,12.8029,12.929,12.7755,12.9016,91000.0
2006-02-10 10:00:00,23.55,23.57,23.43,23.44,133200.0,12.9125,12.9235,12.8467,12.8522,133200.0
2006-02-10 10:30:00,23.45,23.45,23.35,23.4,121800.0,12.8577,12.8577,12.8029,12.8303,121800.0
2006-02-10 11:00:00,23.4,23.45,23.39,23.41,113200.0,12.8303,12.8577,12.8248,12.8358,113200.0
2006-02-10 11:30:00,23.4,23.43,23.36,23.39,264400.0,12.8303,12.8467,12.8084,12.8248,264400.0
2006-02-10 12:00:00,23.39,23.46,23.37,23.46,61600.0,12.8248,12.8632,12.8139,12.8632,61600.0
2006-02-10 12:30:00,23.46,23.49,23.4,23.41,53200.0,12.8632,12.8796,12.8303,12.8358,53200.0
2006-02-10 13:00:00,23.41,23.44,23.38,23.39,74800.0,12.8358,12.8522,12.8193,12.8248,74800.0
2006-02-10 13:30:00,23.38,23.43,23.35,23.37,72200.0,12.8193,12.8467,12.8029,12.8139,72200.0
2006-02-10 14:00:00,23.36,23.43,23.35,23.41,174200.0,12.8084,12.8467,12.8029,12.8358,174200.0
2006-02-10 14:30:00,23.41,23.43,23.38,23.41,66000.0,12.8358,12.8467,12.8193,12.8358,66000.0
2006-02-10 15:00:00,23.41,23.5,23.41,23.48,81600.0,12.8358,12.8851,12.8358,12.8742,81600.0
2006-02-10 15:30:00,23.48,23.48,23.39,23.43,185000.0,12.8742,12.8742,12.8248,12.8467,185000.0
2006-02-13 09:30:00,23.34,23.5,23.34,23.38,89400.0,12.7974,12.8851,12.7974,12.8193,89400.0
2006-02-13 10:00:00,23.38,23.41,23.34,23.37,178200.0,12.8193,12.8358,12.7974,12.8139,178200.0
2006-02-13 10:30:00,23.36,23.38,23.33,23.34,52600.0,12.8084,12.8193,12.7919,12.7974,52600.0
2006-02-13 11:00:00,23.34,23.42,23.33,23.4,85000.0,12.7974,12.8413,12.7919,12.8303,85000.0
2006-02-13 11:30:00,23.4,23.4,23.36,23.37,47600.0,12.8303,12.8303,12.8084,12.8139,47600.0
2006-02-13 12:00:00,23.37,23.42,23.36,23.41,72800.0,12.8139,12.8413,12.8084,12.8358,72800.0
2006-02-13 12:30:00,23.41,23.41,23.36,23.38,53800.0,12.8358,12.8358,12.8084,12.8193,53800.0
2006-02-13 13:00:00,23.38,23.4,23.34,23.36,156800.0,12.8193,12.8303,12.7974,12.8084,156800.0
2006-02-13 13:30:00,23.36,23.39,23.29,23.36,61800.0,12.8084,12.8248,12.77,12.8084,61800.0
2006-02-13 14:00:00,23.36,23.38,23.35,23.35,41400.0,12.8084,12.8193,12.8029,12.8029,41400.0
2006-02-13 14:30:00,23.36,23.36,23.29,23.3,81400.0,12.8084,12.8084,12.77,12.7755,81400.0
2006-02-13 15:00:00,23.31,23.36,23.3,23.34,68000.0,12.781,12.8084,12.7755,12.7974,68000.0
2006-02-13 15:30:00,23.35,23.36,23.32,23.34,111400.0,12.8029,12.8084,12.7864,12.7974,111400.0
2006-02-14 09:30:00,23.33,23.43,23.12,23.17,234400.0,12.7919,12.8467,12.6768,12.7042,234400.0
2006-02-14 10:00:00,23.18,23.18,23.12,23.13,270400.0,12.7097,12.7097,12.6768,12.6823,270400.0
2006-02-14 10:30:00,23.13,23.18,23.09,23.18,146000.0,12.6823,12.7097,12.6603,12.7097,146000.0
2006-02-14 11:00:00,23.2,23.34,23.18,23.3,155000.0,12.7206,12.7974,12.7097,12.7755,155000.0
2006-02-14 11:30:00,23.3,23.4,23.27,23.37,166800.0,12.7755,12.8303,12.759,12.8139,166800.0
2006-02-14 12:00:00,23.37,23.39,23.29,23.29,78400.0,12.8139,12.8248,12.77,12.77,78400.0
2006-02-14 12:30:00,23.3,23.32,23.27,23.29,46200.0,12.7755,12.7864,12.759,12.77,46200.0
2006-02-14 13:00:00,23.29,23.32,23.29,23.29,47800.0,12.77,12.7864,12.77,12.77,47800.0
2006-02-14 13:30:00,23.29,23.35,23.29,23.32,54000.0,12.77,12.8029,12.77,12.7864,54000.0
2006-02-14 14:00:00,23.32,23.4,23.31,23.39,102600.0,12.7864,12.8303,12.781,12.8248,102600.0
2006-02-14 14:30:00,23.38,23.42,23.34,23.38,76800.0,12.8193,12.8413,12.7974,12.8193,76800.0
2006-02-14 15:00:00,23.39,23.39,23.29,23.34,79600.0,12.8248,12.8248,12.77,12.7974,79600.0
2006-02-14 15:30:00,23.34,23.36,23.32,23.35,133600.0,12.7974,12.8084,12.7864,12.8029,133600.0
2006-02-15 09:30:00,23.33,23.42,23.27,23.35,109400.0,12.7919,12.8413,12.759,12.8029,109400.0
2006-02-15 10:00:00,23.35,23.56,23.33,23.43,136600.0,12.8029,12.918,12.7919,12.8467,136600.0
2006-02-15 10:30:00,23.44,23.5,23.38,23.47,75400.0,12.8522,12.8851,12.8193,12.8687,75400.0
2006-02-15 11:00:00,23.47,23.5,23.42,23.43,79000.0,12.8687,12.8851,12.8413,12.8467,79000.0
2006-02-15 11:30:00,23.43,23.49,23.42,23.47,56600.0,12.8467,12.8796,12.8413,12.8687,56600.0
2006-02-15 12:00:00,23.47,23.47,23.41,23.41,61800.0,12.8687,12.8687,12.8358,12.8358,61800.0
2006-02-15 12:30:00,23.4,23.41,23.33,23.35,50600.0,12.8303,12.8358,12.7919,12.8029,50600.0
2006-02-15 13:00:00,23.34,23.36,23.3,23.3,35000.0,12.7974,12.8084,12.7755,12.7755,35000.0
2006-02-15 13:30:00,23.3,23.36,23.26,23.34,54800.0,12.7755,12.8084,12.7535,12.7974,54800.0
2006-02-15 14:00:00,23.35,23.41,23.31,23.4,132200.0,12.8029,12.8358,12.781,12.8303,132200.0
2006-02-15 14:30:00,23.41,23.42,23.36,23.41,52600.0,12.8358,12.8413,12.8084,12.8358,52600.0
2006-02-15 15:00:00,23.4,23.41,23.32,23.36,98000.0,12.8303,12.8358,12.7864,12.8084,98000.0
2006-02-15 15:30:00,23.36,23.38,23.33,23.35,97400.0,12.8084,12.8193,12.7919,12.8029,97400.0
2006-02-16 09:30:00,23.3,23.47,23.3,23.43,103800.0,12.7755,12.8687,12.7755,12.8467,103800.0
2006-02-16 10:00:00,23.41,23.51,23.41,23.51,99000.0,12.8358,12.8906,12.8358,12.8906,99000.0
2006-02-16 10:30:00,23.52,23.54,23.46,23.5,85200.0,12.8961,12.9071,12.8632,12.8851,85200.0
2006-02-16 11:00:00,23.5,23.55,23.49,23.54,168400.0,12.8851,12.9125,12.8796,12.9071,168400.0
2006-02-16 11:30:00,23.54,23.6,23.53,23.58,63200.0,12.9071,12.94,12.9016,12.929,63200.0
2006-02-16 12:00:00,23.58,23.62,23.55,23.57,159000.0,12.929,12.9509,12.9125,12.9235,159000.0
2006-02-16 12:30:00,23.57,23.57,23.53,23.55,89200.0,12.9235,12.9235,12.9016,12.9125,89200.0
2006-02-16 13:00:00,23.56,23.58,23.54,23.57,66800.0,12.918,12.929,12.9071,12.9235,66800.0
2006-02-16 13:30:00,23.57,23.61,23.54,23.56,120400.0,12.9235,12.9454,12.9071,12.918,120400.0
2006-02-16 14:00:00,23.55,23.57,23.53,23.55,128200.0,12.9125,12.9235,12.9016,12.9125,128200.0
2006-02-16 14:30:00,23.55,23.61,23.55,23.59,81600.0,12.9125,12.9454,12.9125,12.9345,81600.0
2006-02-16 15:00:00,23.61,23.62,23.56,23.6,134800.0,12.9454,12.9509,12.918,12.94,134800.0
2006-02-16 15:30:00,23.59,23.63,23.55,23.57,290600.0,12.9345,12.9564,12.9125,12.9235,290600.0
2006-02-17 09:30:00,23.58,23.75,23.58,23.75,473800.0,12.929,13.0222,12.929,13.0222,473800.0
2006-02-17 10:00:00,23.74,23.75,23.7,23.7,108400.0,13.0167,13.0222,12.9948,12.9948,108400.0
2006-02-17 10:30:00,23.71,23.84,23.71,23.83,69600.0,13.0003,13.0716,13.0003,13.0661,69600.0
2006-02-17 11:00:00,23.83,23.9,23.83,23.9,96200.0,13.0661,13.1045,13.0661,13.1045,96200.0
2006-02-17 11:30:00,23.9,23.95,23.86,23.93,49600.0,13.1045,13.1319,13.0825,13.1209,49600.0
2006-02-17 12:00:00,23.93,23.93,23.88,23.9,106000.0,13.1209,13.1209,13.0935,13.1045,106000.0
2006-02-17 12:30:00,23.89,23.89,23.84,23.86,103000.0,13.099,13.099,13.0716,13.0825,103000.0
2006-02-17 13:00:00,23.85,23.89,23.83,23.87,75000.0,13.077,13.099,13.0661,13.088,75000.0
2006-02-17 13:30:00,23.88,23.92,23.87,23.91,56800.0,13.0935,13.1154,13.088,13.1099,56800.0
2006-02-17 14:00:00,23.91,23.93,23.91,23.93,76600.0,13.1099,13.1209,13.1099,13.1209,76600.0
2006-02-17 14:30:00,23.93,23.97,23.9,23.95,75800.0,13.1209,13.1428,13.1045,13.1319,75800.0
2006-02-17 15:00:00,23.95,23.97,23.91,23.94,80800.0,13.1319,13.1428,13.1099,13.1264,80800.0
2006-02-17 15:30:00,23.94,23.95,23.89,23.9,165800.0,13.1264,13.1319,13.099,13.1045,165800.0
2006-02-21 09:30:00,23.85,24.22,23.81,24.21,199600.0,13.077,13.2799,13.0551,13.2744,199600.0
2006-02-21 10:00:00,24.18,24.29,23.99,24.0,179200.0,13.258,13.3183,13.1538,13.1593,179200.0
2006-02-21 10:30:00,24.0,24.15,24.0,24.1,274600.0,13.1593,13.2415,13.1593,13.2141,274600.0
2006-02-21 11:00:00,24.09,24.17,24.07,24.17,72600.0,13.2086,13.2525,13.1977,13.2525,72600.0
2006-02-21 11:30:00,24.16,24.2,24.07,24.07,61600.0,13.247,13.2689,13.1977,13.1977,61600.0
2006-02-21 12:00:00,24.07,24.08,24.01,24.05,49000.0,13.1977,13.2031,13.1648,13.1867,49000.0
2006-02-21 12:30:00,24.04,24.1,24.02,24.04,60400.0,13.1812,13.2141,13.1702,13.1812,60400.0
2006-02-21 13:00:00,24.03,24.07,24.03,24.06,80400.0,13.1757,13.1977,13.1757,13.1922,80400.0
2006-02-21 13:30:00,24.06,24.11,24.05,24.06,117200.0,13.1922,13.2196,13.1867,13.1922,117200.0
2006-02-21 14:00:00,24.06,24.14,24.02,24.08,233400.0,13.1922,13.236,13.1702,13.2031,233400.0
2006-02-21 14:30:00,24.1,24.17,24.08,24.16,156200.0,13.2141,13.2525,13.2031,13.247,156200.0
2006-02-21 15:00:00,24.16,24.28,24.16,24.28,203600.0,13.247,13.3128,13.247,13.3128,203600.0
2006-02-21 15:30:00,24.28,24.29,24.21,24.22,303600.0,13.3128,13.3183,13.2744,13.2799,303600.0
2006-02-22 09:30:00,24.5,24.77,24.35,24.55,497000.0,13.4334,13.5815,13.3512,13.4608,497000.0
2006-02-22 10:00:00,24.55,24.59,24.48,24.51,390000.0,13.4608,13.4828,13.4225,13.4389,390000.0
2006-02-22 10:30:00,24.51,24.56,24.48,24.48,321400.0,13.4389,13.4663,13.4225,13.4225,321400.0
2006-02-22 11:00:00,24.48,24.48,24.4,24.43,121400.0,13.4225,13.4225,13.3786,13.3951,121400.0
2006-02-22 11:30:00,24.45,24.46,24.41,24.44,84800.0,13.406,13.4115,13.3841,13.4005,84800.0
2006-02-22 12:00:00,24.44,24.45,24.4,24.41,75200.0,13.4005,13.406,13.3786,13.3841,75200.0
2006-02-22 12:30:00,24.4,24.42,24.37,24.4,51400.0,13.3786,13.3896,13.3622,13.3786,51400.0
2006-02-22 13:00:00,24.4,24.45,24.38,24.44,74400.0,13.3786,13.406,13.3676,13.4005,74400.0
2006-02-22 13:30:00,24.44,24.45,24.38,24.45,59400.0,13.4005,13.406,13.3676,13.406,59400.0
2006-02-22 14:00:00,24.44,24.45,24.37,24.38,88800.0,13.4005,13.406,13.3622,13.3676,88800.0
2006-02-22 14:30:00,24.39,24.42,24.32,24.41,128800.0,13.3731,13.3896,13.3347,13.3841,128800.0
2006-02-22 15:00:00,24.41,24.43,24.36,24.4,91000.0,13.3841,13.3951,13.3567,13.3786,91000.0
2006-02-22 15:30:00,24.4,24.42,24.35,24.36,287000.0,13.3786,13.3896,13.3512,13.3567,287000.0
2006-02-23 09:30:00,24.18,24.32,24.02,24.04,138600.0,13.258,13.3347,13.1702,13.1812,138600.0
2006-02-23 10:00:00,24.03,24.16,24.02,24.1,127200.0,13.1757,13.247,13.1702,13.2141,127200.0
2006-02-23 10:30:00,24.11,24.17,24.02,24.15,91400.0,13.2196,13.2525,13.1702,13.2415,91400.0
2006-02-23 11:00:00,24.16,24.25,24.14,24.25,69800.0,13.247,13.2964,13.236,13.2964,69800.0
2006-02-23 11:30:00,24.25,24.29,24.21,24.23,61400.0,13.2964,13.3183,13.2744,13.2854,61400.0
2006-02-23 12:00:00,24.23,24.27,24.2,24.25,67600.0,13.2854,13.3073,13.2689,13.2964,67600.0
2006-02-23 12:30:00,24.25,24.39,24.25,24.31,74400.0,13.2964,13.3731,13.2964,13.3293,74400.0
2006-02-23 13:00:00,24.31,24.38,24.28,24.36,71200.0,13.3293,13.3676,13.3128,13.3567,71200.0
2006-02-23 13:30:00,24.35,24.39,24.32,24.37,73200.0,13.3512,13.3731,13.3347,13.3622,73200.0
2006-02-23 14:00:00,24.38,24.38,24.28,24.33,70200.0,13.3676,13.3676,13.3128,13.3402,70200.0
2006-02-23 14:30:00,24.33,24.36,24.29,24.3,202400.0,13.3402,13.3567,13.3183,13.3238,202400.0
2006-02-23 15:00:00,24.29,24.33,24.25,24.33,197800.0,13.3183,13.3402,13.2964,13.3402,197800.0
2006-02-23 15:30:00,24.33,24.35,24.24,24.25,219600.0,13.3402,13.3512,13.2909,13.2964,219600.0
2006-02-24 09:30:00,24.29,24.35,24.17,24.26,212800.0,13.3183,13.3512,13.2525,13.3018,212800.0
2006-02-24 10:00:00,24.28,24.36,24.25,24.33,218800.0,13.3128,13.3567,13.2964,13.3402,218800.0
2006-02-24 10:30:00,24.33,24.36,24.3,24.35,295200.0,13.3402,13.3567,13.3238,13.3512,295200.0
2006-02-24 11:00:00,24.35,24.41,24.35,24.39,105600.0,13.3512,13.3841,13.3512,13.3731,105600.0
2006-02-24 11:30:00,24.39,24.4,24.3,24.32,206400.0,13.3731,13.3786,13.3238,13.3347,206400.0
2006-02-24 12:00:00,24.32,24.33,24.3,24.32,68000.0,13.3347,13.3402,13.3238,13.3347,68000.0
2006-02-24 12:30:00,24.32,24.33,24.31,24.33,62800.0,13.3347,13.3402,13.3293,13.3402,62800.0
2006-02-24 13:00:00,24.33,24.35,24.31,24.34,98800.0,13.3402,13.3512,13.3293,13.3457,98800.0
2006-02-24 13:30:00,24.34,24.39,24.34,24.38,87200.0,13.3457,13.3731,13.3457,13.3676,87200.0
2006-02-24 14:00:00,24.38,24.4,24.38,24.39,102400.0,13.3676,13.3786,13.3676,13.3731,102400.0
2006-02-24 14:30:00,24.39,24.4,24.37,24.39,167600.0,13.3731,13.3786,13.3622,13.3731,167600.0
2006-02-24 15:00:00,24.39,24.42,24.38,24.39,225200.0,13.3731,13.3896,13.3676,13.3731,225200.0
2006-02-24 15:30:00,24.39,24.41,24.29,24.3,457400.0,13.3731,13.3841,13.3183,13.3238,457400.0
2006-02-27 09:30:00,24.05,24.27,24.04,24.16,290600.0,13.1867,13.3073,13.1812,13.247,290600.0
2006-02-27 10:00:00,24.17,24.32,24.13,24.27,255800.0,13.2525,13.3347,13.2306,13.3073,255800.0
2006-02-27 10:30:00,24.27,24.28,24.17,24.17,277200.0,13.3073,13.3128,13.2525,13.2525,277200.0
2006-02-27 11:00:00,24.17,24.24,24.11,24.22,295800.0,13.2525,13.2909,13.2196,13.2799,295800.0
2006-02-27 11:30:00,24.2,24.25,24.19,24.24,99800.0,13.2689,13.2964,13.2635,13.2909,99800.0
2006-02-27 12:00:00,24.23,24.25,24.23,24.24,79800.0,13.2854,13.2964,13.2854,13.2909,79800.0
2006-02-27 12:30:00,24.24,24.25,24.24,24.25,64800.0,13.2909,13.2964,13.2909,13.2964,64800.0
2006-02-27 13:00:00,24.25,24.25,24.24,24.25,82400.0,13.2964,13.2964,13.2909,13.2964,82400.0
2006-02-27 13:30:00,24.25,24.25,24.2,24.22,179800.0,13.2964,13.2964,13.2689,13.2799,179800.0
2006-02-27 14:00:00,24.22,24.23,24.18,24.2,202600.0,13.2799,13.2854,13.258,13.2689,202600.0
2006-02-27 14:30:00,24.2,24.25,24.2,24.22,214400.0,13.2689,13.2964,13.2689,13.2799,214400.0
2006-02-27 15:00:00,24.22,24.24,24.2,24.21,222000.0,13.2799,13.2909,13.2689,13.2744,222000.0
2006-02-27 15:30:00,24.21,24.22,24.11,24.15,251600.0,13.2744,13.2799,13.2196,13.2415,251600.0
2006-02-28 09:30:00,24.09,24.11,23.93,23.95,280200.0,13.2086,13.2196,13.1209,13.1319,280200.0
2006-02-28 10:00:00,23.95,24.0,23.93,23.98,223800.0,13.1319,13.1593,13.1209,13.1483,223800.0
2006-02-28 10:30:00,23.98,23.99,23.9,23.93,199400.0,13.1483,13.1538,13.1045,13.1209,199400.0
2006-02-28 11:00:00,23.93,23.93,23.9,23.92,182000.0,13.1209,13.1209,13.1045,13.1154,182000.0
2006-02-28 11:30:00,23.92,23.92,23.88,23.89,87000.0,13.1154,13.1154,13.0935,13.099,87000.0
2006-02-28 12:00:00,23.89,23.89,23.81,23.83,105200.0,13.099,13.099,13.0551,13.0661,105200.0
2006-02-28 12:30:00,23.83,23.86,23.81,23.83,80400.0,13.0661,13.0825,13.0551,13.0661,80400.0
2006-02-28 13:00:00,23.83,23.85,23.79,23.81,78400.0,13.0661,13.077,13.0441,13.0551,78400.0
2006-02-28 13:30:00,23.81,23.83,23.75,23.79,121800.0,13.0551,13.0661,13.0222,13.0441,121800.0
2006-02-28 14:00:00,23.79,23.91,23.79,23.91,157800.0,13.0441,13.1099,13.0441,13.1099,157800.0
2006-02-28 14:30:00,23.91,23.91,23.87,23.88,121200.0,13.1099,13.1099,13.088,13.0935,121200.0
2006-02-28 15:00:00,23.88,23.9,23.85,23.88,175200.0,13.0935,13.1045,13.077,13.0935,175200.0
2006-02-28 15:30:00,23.88,23.94,23.88,23.9,324000.0,13.0935,13.1264,13.0935,13.1045,324000.0
2006-03-01 09:30:00,23.92,23.99,23.84,23.89,134400.0,13.1154,13.1538,13.0716,13.099,134400.0
2006-03-01 10:00:00,23.89,23.96,23.84,23.96,108600.0,13.099,13.1373,13.0716,13.1373,108600.0
2006-03-01 10:30:00,23.96,24.0,23.92,23.94,100400.0,13.1373,13.1593,13.1154,13.1264,100400.0
2006-03-01 11:00:00,23.95,23.99,23.95,23.95,114200.0,13.1319,13.1538,13.1319,13.1319,114200.0
2006-03-01 11:30:00,23.95,23.98,23.94,23.98,102600.0,13.1319,13.1483,13.1264,13.1483,102600.0
2006-03-01 12:00:00,23.98,23.99,23.94,23.94,60600.0,13.1483,13.1538,13.1264,13.1264,60600.0
2006-03-01 12:30:00,23.95,23.98,23.94,23.98,90600.0,13.1319,13.1483,13.1264,13.1483,90600.0
2006-03-01 13:00:00,23.98,23.98,23.95,23.97,33800.0,13.1483,13.1483,13.1319,13.1428,33800.0
2006-03-01 13:30:00,23.97,23.98,23.95,23.98,35400.0,13.1428,13.1483,13.1319,13.1483,35400.0
2006-03-01 14:00:00,23.98,24.0,23.96,23.98,84400.0,13.1483,13.1593,13.1373,13.1483,84400.0
2006-03-01 14:30:00,23.97,23.98,23.93,23.95,58200.0,13.1428,13.1483,13.1209,13.1319,58200.0
2006-03-01 15:00:00,23.95,23.98,23.95,23.97,77600.0,13.1319,13.1483,13.1319,13.1428,77600.0
2006-03-01 15:30:00,23.97,24.0,23.97,23.98,155600.0,13.1428,13.1593,13.1428,13.1483,155600.0
2006-03-02 09:30:00,23.86,23.9,23.8,23.83,172400.0,13.0825,13.1045,13.0496,13.0661,172400.0
2006-03-02 10:00:00,23.82,23.98,23.79,23.98,105800.0,13.0606,13.1483,13.0441,13.1483,105800.0
2006-03-02 10:30:00,23.97,23.97,23.88,23.93,91000.0,13.1428,13.1428,13.0935,13.1209,91000.0
2006-03-02 11:00:00,23.93,24.04,23.93,24.0,115000.0,13.1209,13.1812,13.1209,13.1593,115000.0
2006-03-02 11:30:00,24.0,24.03,23.99,24.03,191600.0,13.1593,13.1757,13.1538,13.1757,191600.0
2006-03-02 12:00:00,24.02,24.04,24.0,24.0,222200.0,13.1702,13.1812,13.1593,13.1593,222200.0
2006-03-02 12:30:00,24.0,24.01,23.99,24.0,97600.0,13.1593,13.1648,13.1538,13.1593,97600.0
2006-03-02 13:00:00,24.0,24.0,23.98,24.0,144000.0,13.1593,13.1593,13.1483,13.1593,144000.0
2006-03-02 13:30:00,23.99,24.0,23.97,23.99,78800.0,13.1538,13.1593,13.1428,13.1538,78800.0
2006-03-02 14:00:00,23.98,24.0,23.96,23.97,99800.0,13.1483,13.1593,13.1373,13.1428,99800.0
2006-03-02 14:30:00,23.97,24.01,23.95,23.98,106800.0,13.1428,13.1648,13.1319,13.1483,106800.0
2006-03-02 15:00:00,23.99,24.0,23.97,23.98,156600.0,13.1538,13.1593,13.1428,13.1483,156600.0
2006-03-02 15:30:00,23.98,24.03,23.97,23.98,262600.0,13.1483,13.1757,13.1428,13.1483,262600.0
2006-03-03 09:30:00,23.57,23.74,23.42,23.43,691200.0,12.9235,13.0167,12.8413,12.8467,691200.0
2006-03-03 10:00:00,23.43,23.43,23.3,23.36,649800.0,12.8467,12.8467,12.7755,12.8084,649800.0
2006-03-03 10:30:00,23.36,23.47,23.36,23.36,356400.0,12.8084,12.8687,12.8084,12.8084,356400.0
2006-03-03 11:00:00,23.36,23.39,23.26,23.26,198200.0,12.8084,12.8248,12.7535,12.7535,198200.0
2006-03-03 11:30:00,23.26,23.27,23.22,23.25,204600.0,12.7535,12.759,12.7316,12.7481,204600.0
2006-03-03 12:00:00,23.25,23.25,23.16,23.21,273000.0,12.7481,12.7481,12.6987,12.7261,273000.0
2006-03-03 12:30:00,23.2,23.33,23.2,23.27,389200.0,12.7206,12.7919,12.7206,12.759,389200.0
2006-03-03 13:00:00,23.27,23.3,23.22,23.29,144000.0,12.759,12.7755,12.7316,12.77,144000.0
2006-03-03 13:30:00,23.29,23.45,23.29,23.39,467800.0,12.77,12.8577,12.77,12.8248,467800.0
2006-03-03 14:00:00,23.4,23.42,23.36,23.36,308600.0,12.8303,12.8413,12.8084,12.8084,308600.0
2006-03-03 14:30:00,23.36,23.4,23.35,23.37,215000.0,12.8084,12.8303,12.8029,12.8139,215000.0
2006-03-03 15:00:00,23.36,23.37,23.31,23.36,259200.0,12.8084,12.8139,12.781,12.8084,259200.0
2006-03-03 15:30:00,23.36,23.37,23.3,23.33,436400.0,12.8084,12.8139,12.7755,12.7919,436400.0
2006-03-06 09:30:00,23.24,23.31,23.12,23.18,149400.0,12.7426,12.781,12.6768,12.7097,149400.0
2006-03-06 10:00:00,23.18,23.2,23.11,23.12,74800.0,12.7097,12.7206,12.6713,12.6768,74800.0
2006-03-06 10:30:00,23.12,23.15,23.05,23.06,167600.0,12.6768,12.6932,12.6384,12.6439,167600.0
2006-03-06 11:00:00,23.07,23.09,23.02,23.02,153800.0,12.6494,12.6603,12.6219,12.6219,153800.0
2006-03-06 11:30:00,23.02,23.05,23.01,23.05,113800.0,12.6219,12.6384,12.6165,12.6384,113800.0
2006-03-06 12:00:00,23.05,23.07,23.02,23.03,79400.0,12.6384,12.6494,12.6219,12.6274,79400.0
2006-03-06 12:30:00,23.03,23.09,23.03,23.07,74000.0,12.6274,12.6603,12.6274,12.6494,74000.0
2006-03-06 13:00:00,23.07,23.11,23.07,23.08,114200.0,12.6494,12.6713,12.6494,12.6548,114200.0
2006-03-06 13:30:00,23.08,23.08,23.02,23.04,155000.0,12.6548,12.6548,12.6219,12.6329,155000.0
2006-03-06 14:00:00,23.04,23.05,22.94,22.98,173600.0,12.6329,12.6384,12.5781,12.6,173600.0
2006-03-06 14:30:00,22.97,23.04,22.96,23.03,142800.0,12.5945,12.6329,12.589,12.6274,142800.0
2006-03-06 15:00:00,23.03,23.1,23.02,23.08,211000.0,12.6274,12.6658,12.6219,12.6548,211000.0
2006-03-06 15:30:00,23.08,23.08,22.99,23.01,301000.0,12.6548,12.6548,12.6055,12.6165,301000.0
2006-03-07 09:30:00,23.0,23.0,22.77,22.78,250800.0,12.611,12.611,12.4849,12.4904,250800.0
2006-03-07 10:00:00,22.78,22.8,22.67,22.8,327400.0,12.4904,12.5013,12.43,12.5013,327400.0
2006-03-07 10:30:00,22.81,22.88,22.78,22.84,201800.0,12.5068,12.5452,12.4904,12.5232,201800.0
2006-03-07 11:00:00,22.84,22.95,22.83,22.93,196400.0,12.5232,12.5836,12.5178,12.5726,196400.0
2006-03-07 11:30:00,22.93,23.02,22.93,23.02,106400.0,12.5726,12.6219,12.5726,12.6219,106400.0
2006-03-07 12:00:00,23.02,23.07,22.96,22.96,86400.0,12.6219,12.6494,12.589,12.589,86400.0
2006-03-07 12:30:00,22.96,22.97,22.88,22.92,80600.0,12.589,12.5945,12.5452,12.5671,80600.0
2006-03-07 13:00:00,22.92,22.97,22.92,22.96,91600.0,12.5671,12.5945,12.5671,12.589,91600.0
2006-03-07 13:30:00,22.95,23.02,22.95,23.0,162000.0,12.5836,12.6219,12.5836,12.611,162000.0
2006-03-07 14:00:00,23.0,23.04,22.98,22.98,194800.0,12.611,12.6329,12.6,12.6,194800.0
2006-03-07 14:30:00,22.98,23.05,22.98,23.02,195200.0,12.6,12.6384,12.6,12.6219,195200.0
2006-03-07 15:00:00,23.02,23.03,23.0,23.03,291600.0,12.6219,12.6274,12.611,12.6274,291600.0
2006-03-07 15:30:00,23.03,23.16,23.03,23.15,352400.0,12.6274,12.6987,12.6274,12.6932,352400.0
2006-03-08 09:30:00,23.13,23.13,22.82,22.82,170000.0,12.6823,12.6823,12.5123,12.5123,170000.0
2006-03-08 10:00:00,22.83,22.88,22.75,22.75,194400.0,12.5178,12.5452,12.4739,12.4739,194400.0
2006-03-08 10:30:00,22.75,22.79,22.73,22.75,170800.0,12.4739,12.4958,12.4629,12.4739,170800.0
2006-03-08 11:00:00,22.74,22.81,22.73,22.74,133000.0,12.4684,12.5068,12.4629,12.4684,133000.0
2006-03-08 11:30:00,22.74,22.77,22.7,22.7,83000.0,12.4684,12.4849,12.4465,12.4465,83000.0
2006-03-08 12:00:00,22.7,22.78,22.7,22.75,85800.0,12.4465,12.4904,12.4465,12.4739,85800.0
2006-03-08 12:30:00,22.74,22.99,22.74,22.99,137600.0,12.4684,12.6055,12.4684,12.6055,137600.0
2006-03-08 13:00:00,22.99,22.99,22.89,22.89,53200.0,12.6055,12.6055,12.5507,12.5507,53200.0
2006-03-08 13:30:00,22.87,23.01,22.87,23.0,60200.0,12.5397,12.6165,12.5397,12.611,60200.0
2006-03-08 14:00:00,23.0,23.18,23.0,23.02,224200.0,12.611,12.7097,12.611,12.6219,224200.0
2006-03-08 14:30:00,23.02,23.1,22.99,23.08,175000.0,12.6219,12.6658,12.6055,12.6548,175000.0
2006-03-08 15:00:00,23.09,23.18,23.08,23.09,105000.0,12.6603,12.7097,12.6548,12.6603,105000.0
2006-03-08 15:30:00,23.08,23.1,23.04,23.05,275400.0,12.6548,12.6658,12.6329,12.6384,275400.0
2006-03-09 09:30:00,23.06,23.15,23.02,23.09,235800.0,12.6439,12.6932,12.6219,12.6603,235800.0
2006-03-09 10:00:00,23.09,23.17,23.04,23.07,245800.0,12.6603,12.7042,12.6329,12.6494,245800.0
2006-03-09 10:30:00,23.07,23.11,23.06,23.1,106600.0,12.6494,12.6713,12.6439,12.6658,106600.0
2006-03-09 11:00:00,23.09,23.13,23.09,23.11,103800.0,12.6603,12.6823,12.6603,12.6713,103800.0
2006-03-09 11:30:00,23.11,23.13,23.1,23.11,85800.0,12.6713,12.6823,12.6658,12.6713,85800.0
2006-03-09 12:00:00,23.11,23.13,23.1,23.11,250600.0,12.6713,12.6823,12.6658,12.6713,250600.0
2006-03-09 12:30:00,23.11,23.11,22.99,22.99,79000.0,12.6713,12.6713,12.6055,12.6055,79000.0
2006-03-09 13:00:00,22.99,23.04,22.88,22.89,216600.0,12.6055,12.6329,12.5452,12.5507,216600.0
2006-03-09 13:30:00,22.89,22.94,22.89,22.93,48400.0,12.5507,12.5781,12.5507,12.5726,48400.0
2006-03-09 14:00:00,22.93,23.0,22.93,22.98,52400.0,12.5726,12.611,12.5726,12.6,52400.0
2006-03-09 14:30:00,22.98,23.0,22.93,22.95,66400.0,12.6,12.611,12.5726,12.5836,66400.0
2006-03-09 15:00:00,22.95,22.95,22.9,22.92,90800.0,12.5836,12.5836,12.5561,12.5671,90800.0
2006-03-09 15:30:00,22.9,22.94,22.84,22.9,160000.0,12.5561,12.5781,12.5232,12.5561,160000.0
2006-03-10 09:30:00,22.9,23.02,22.85,22.97,123600.0,12.5561,12.6219,12.5287,12.5945,123600.0
2006-03-10 10:00:00,22.96,23.16,22.9,23.07,168800.0,12.589,12.6987,12.5561,12.6494,168800.0
2006-03-10 10:30:00,23.07,23.24,23.06,23.23,140800.0,12.6494,12.7426,12.6439,12.7371,140800.0
2006-03-10 11:00:00,23.23,23.23,23.15,23.22,232200.0,12.7371,12.7371,12.6932,12.7316,232200.0
2006-03-10 11:30:00,23.23,23.3,23.2,23.28,154200.0,12.7371,12.7755,12.7206,12.7645,154200.0
2006-03-10 12:00:00,23.28,23.32,23.23,23.23,111000.0,12.7645,12.7864,12.7371,12.7371,111000.0
2006-03-10 12:30:00,23.23,23.28,23.22,23.25,123000.0,12.7371,12.7645,12.7316,12.7481,123000.0
2006-03-10 13:00:00,23.25,23.26,23.21,23.22,65000.0,12.7481,12.7535,12.7261,12.7316,65000.0
2006-03-10 13:30:00,23.22,23.25,23.14,23.15,156600.0,12.7316,12.7481,12.6877,12.6932,156600.0
2006-03-10 14:00:00,23.15,23.23,23.13,23.16,129200.0,12.6932,12.7371,12.6823,12.6987,129200.0
2006-03-10 14:30:00,23.17,23.22,23.14,23.16,262600.0,12.7042,12.7316,12.6877,12.6987,262600.0
2006-03-10 15:00:00,23.16,23.24,23.13,23.22,134400.0,12.6987,12.7426,12.6823,12.7316,134400.0
2006-03-10 15:30:00,23.23,23.28,23.21,23.25,217800.0,12.7371,12.7645,12.7261,12.7481,217800.0
2006-03-13 09:30:00,23.33,23.36,23.21,23.21,58200.0,12.7919,12.8084,12.7261,12.7261,58200.0
2006-03-13 10:00:00,23.21,23.33,23.21,23.31,67000.0,12.7261,12.7919,12.7261,12.781,67000.0
2006-03-13 10:30:00,23.31,23.4,23.3,23.36,70600.0,12.781,12.8303,12.7755,12.8084,70600.0
2006-03-13 11:00:00,23.36,23.39,23.26,23.3,58400.0,12.8084,12.8248,12.7535,12.7755,58400.0
2006-03-13 11:30:00,23.3,23.34,23.26,23.28,32800.0,12.7755,12.7974,12.7535,12.7645,32800.0
2006-03-13 12:00:00,23.28,23.29,23.24,23.29,22200.0,12.7645,12.77,12.7426,12.77,22200.0
2006-03-13 12:30:00,23.28,23.31,23.25,23.3,24400.0,12.7645,12.781,12.7481,12.7755,24400.0
2006-03-13 13:00:00,23.3,23.31,23.22,23.27,46400.0,12.7755,12.781,12.7316,12.759,46400.0
2006-03-13 13:30:00,23.26,23.29,23.24,23.25,55000.0,12.7535,12.77,12.7426,12.7481,55000.0
2006-03-13 14:00:00,23.25,23.34,23.24,23.34,53400.0,12.7481,12.7974,12.7426,12.7974,53400.0
2006-03-13 14:30:00,23.34,23.36,23.28,23.28,50800.0,12.7974,12.8084,12.7645,12.7645,50800.0
2006-03-13 15:00:00,23.28,23.35,23.27,23.28,84600.0,12.7645,12.8029,12.759,12.7645,84600.0
2006-03-13 15:30:00,23.28,23.34,23.28,23.34,157000.0,12.7645,12.7974,12.7645,12.7974,157000.0
2006-03-14 09:30:00,23.32,23.4,23.18,23.25,116400.0,12.7864,12.8303,12.7097,12.7481,116400.0
2006-03-14 10:00:00,23.29,23.33,23.22,23.24,99800.0,12.77,12.7919,12.7316,12.7426,99800.0
2006-03-14 10:30:00,23.23,23.24,23.15,23.17,62200.0,12.7371,12.7426,12.6932,12.7042,62200.0
2006-03-14 11:00:00,23.18,23.25,23.16,23.23,51400.0,12.7097,12.7481,12.6987,12.7371,51400.0
2006-03-14 11:30:00,23.24,23.29,23.24,23.25,55600.0,12.7426,12.77,12.7426,12.7481,55600.0
2006-03-14 12:00:00,23.26,23.26,23.23,23.24,26200.0,12.7535,12.7535,12.7371,12.7426,26200.0
2006-03-14 12:30:00,23.23,23.3,23.23,23.29,51400.0,12.7371,12.7755,12.7371,12.77,51400.0
2006-03-14 13:00:00,23.29,23.39,23.28,23.36,72000.0,12.77,12.8248,12.7645,12.8084,72000.0
2006-03-14 13:30:00,23.36,23.4,23.33,23.4,46000.0,12.8084,12.8303,12.7919,12.8303,46000.0
2006-03-14 14:00:00,23.4,23.5,23.38,23.5,78600.0,12.8303,12.8851,12.8193,12.8851,78600.0
2006-03-14 14:30:00,23.5,23.5,23.45,23.46,90800.0,12.8851,12.8851,12.8577,12.8632,90800.0
2006-03-14 15:00:00,23.46,23.48,23.4,23.48,103800.0,12.8632,12.8742,12.8303,12.8742,103800.0
2006-03-14 15:30:00,23.48,23.53,23.47,23.48,160200.0,12.8742,12.9016,12.8687,12.8742,160200.0
2006-03-15 09:30:00,23.4,23.43,23.33,23.34,116800.0,12.8303,12.8467,12.7919,12.7974,116800.0
2006-03-15 10:00:00,23.37,23.41,23.33,23.38,41800.0,12.8139,12.8358,12.7919,12.8193,41800.0
2006-03-15 10:30:00,23.38,23.4,23.31,23.31,52200.0,12.8193,12.8303,12.781,12.781,52200.0
2006-03-15 11:00:00,23.32,23.33,23.28,23.28,31800.0,12.7864,12.7919,12.7645,12.7645,31800.0
2006-03-15 11:30:00,23.29,23.3,23.26,23.28,71400.0,12.77,12.7755,12.7535,12.7645,71400.0
2006-03-15 12:00:00,23.28,23.3,23.26,23.28,28000.0,12.7645,12.7755,12.7535,12.7645,28000.0
2006-03-15 12:30:00,23.29,23.3,23.27,23.27,37600.0,12.77,12.7755,12.759,12.759,37600.0
2006-03-15 13:00:00,23.27,23.29,23.27,23.28,22200.0,12.759,12.77,12.759,12.7645,22200.0
2006-03-15 13:30:00,23.28,23.33,23.27,23.33,82600.0,12.7645,12.7919,12.759,12.7919,82600.0
2006-03-15 14:00:00,23.32,23.45,23.29,23.44,96200.0,12.7864,12.8577,12.77,12.8522,96200.0
2006-03-15 14:30:00,23.44,23.48,23.43,23.47,57600.0,12.8522,12.8742,12.8467,12.8687,57600.0
2006-03-15 15:00:00,23.47,23.5,23.46,23.48,94200.0,12.8687,12.8851,12.8632,12.8742,94200.0
2006-03-15 15:30:00,23.48,23.49,23.42,23.42,103800.0,12.8742,12.8796,12.8413,12.8413,103800.0
2006-03-16 09:30:00,23.49,23.53,23.43,23.5,194600.0,12.8796,12.9016,12.8467,12.8851,194600.0
2006-03-16 10:00:00,23.5,23.59,23.5,23.5,170800.0,12.8851,12.9345,12.8851,12.8851,170800.0
2006-03-16 10:30:00,23.5,23.54,23.49,23.51,127000.0,12.8851,12.9071,12.8796,12.8906,127000.0
2006-03-16 11:00:00,23.52,23.57,23.49,23.56,83800.0,12.8961,12.9235,12.8796,12.918,83800.0
2006-03-16 11:30:00,23.56,23.58,23.55,23.57,66400.0,12.918,12.929,12.9125,12.9235,66400.0
2006-03-16 12:00:00,23.57,23.59,23.56,23.59,57000.0,12.9235,12.9345,12.918,12.9345,57000.0
2006-03-16 12:30:00,23.6,23.62,23.59,23.6,47400.0,12.94,12.9509,12.9345,12.94,47400.0
2006-03-16 13:00:00,23.61,23.61,23.55,23.58,53400.0,12.9454,12.9454,12.9125,12.929,53400.0
2006-03-16 13:30:00,23.58,23.58,23.5,23.5,49200.0,12.929,12.929,12.8851,12.8851,49200.0
2006-03-16 14:00:00,23.5,23.58,23.5,23.58,57000.0,12.8851,12.929,12.8851,12.929,57000.0
2006-03-16 14:30:00,23.58,23.58,23.53,23.57,88200.0,12.929,12.929,12.9016,12.9235,88200.0
2006-03-16 15:00:00,23.57,23.61,23.55,23.61,73400.0,12.9235,12.9454,12.9125,12.9454,73400.0
2006-03-16 15:30:00,23.6,23.63,23.59,23.63,276600.0,12.94,12.9564,12.9345,12.9564,276600.0
2006-03-17 09:30:00,23.75,23.75,23.52,23.59,624800.0,13.0222,13.0222,12.8961,12.9345,624800.0
2006-03-17 10:00:00,23.59,23.65,23.56,23.61,117000.0,12.9345,12.9674,12.918,12.9454,117000.0
2006-03-17 10:30:00,23.61,23.63,23.58,23.62,42600.0,12.9454,12.9564,12.929,12.9509,42600.0
2006-03-17 11:00:00,23.62,23.63,23.48,23.48,161600.0,12.9509,12.9564,12.8742,12.8742,161600.0
2006-03-17 11:30:00,23.49,23.56,23.47,23.56,150000.0,12.8796,12.918,12.8687,12.918,150000.0
2006-03-17 12:00:00,23.56,23.59,23.53,23.57,64200.0,12.918,12.9345,12.9016,12.9235,64200.0
2006-03-17 12:30:00,23.57,23.61,23.56,23.58,90400.0,12.9235,12.9454,12.918,12.929,90400.0
2006-03-17 13:00:00,23.58,23.61,23.58,23.59,95800.0,12.929,12.9454,12.929,12.9345,95800.0
2006-03-17 13:30:00,23.58,23.59,23.54,23.55,76800.0,12.929,12.9345,12.9071,12.9125,76800.0
2006-03-17 14:00:00,23.55,23.58,23.52,23.54,269800.0,12.9125,12.929,12.8961,12.9071,269800.0
2006-03-17 14:30:00,23.54,23.58,23.52,23.56,195600.0,12.9071,12.929,12.8961,12.918,195600.0
2006-03-17 15:00:00,23.55,23.63,23.54,23.63,174400.0,12.9125,12.9564,12.9071,12.9564,174400.0
2006-03-17 15:30:00,23.62,23.66,23.61,23.64,219000.0,12.9509,12.9729,12.9454,12.9619,219000.0
2006-03-20 09:30:00,23.55,23.67,23.52,23.56,139800.0,12.9125,12.9783,12.8961,12.918,139800.0
2006-03-20 10:00:00,23.54,23.57,23.5,23.51,136400.0,12.9071,12.9235,12.8851,12.8906,136400.0
2006-03-20 10:30:00,23.51,23.53,23.49,23.53,60600.0,12.8906,12.9016,12.8796,12.9016,60600.0
2006-03-20 11:00:00,23.53,23.56,23.49,23.49,105800.0,12.9016,12.918,12.8796,12.8796,105800.0
2006-03-20 11:30:00,23.5,23.53,23.49,23.52,56600.0,12.8851,12.9016,12.8796,12.8961,56600.0
2006-03-20 12:00:00,23.52,23.52,23.5,23.5,37000.0,12.8961,12.8961,12.8851,12.8851,37000.0
2006-03-20 12:30:00,23.5,23.5,23.47,23.48,114200.0,12.8851,12.8851,12.8687,12.8742,114200.0
2006-03-20 13:00:00,23.48,23.48,23.43,23.45,106400.0,12.8742,12.8742,12.8467,12.8577,106400.0
2006-03-20 13:30:00,23.45,23.45,23.31,23.32,136600.0,12.8577,12.8577,12.781,12.7864,136600.0
2006-03-20 14:00:00,23.32,23.39,23.31,23.38,101400.0,12.7864,12.8248,12.781,12.8193,101400.0
2006-03-20 14:30:00,23.38,23.43,23.37,23.39,83600.0,12.8193,12.8467,12.8139,12.8248,83600.0
2006-03-20 15:00:00,23.39,23.42,23.38,23.4,113000.0,12.8248,12.8413,12.8193,12.8303,113000.0
2006-03-20 15:30:00,23.4,23.44,23.38,23.41,162600.0,12.8303,12.8522,12.8193,12.8358,162600.0
2006-03-21 09:30:00,23.35,23.36,23.25,23.27,197000.0,12.8857,12.8912,12.8305,12.8415,197000.0
2006-03-21 10:00:00,23.26,23.27,23.15,23.19,142600.0,12.836,12.8415,12.7753,12.7974,142600.0
2006-03-21 10:30:00,23.18,23.23,23.18,23.23,120000.0,12.7919,12.8195,12.7919,12.8195,120000.0
2006-03-21 11:00:00,23.23,23.25,23.18,23.2,169400.0,12.8195,12.8305,12.7919,12.8029,169400.0
2006-03-21 11:30:00,23.21,23.29,23.2,23.25,88000.0,12.8084,12.8526,12.8029,12.8305,88000.0
2006-03-21 12:00:00,23.25,23.28,23.23,23.25,48000.0,12.8305,12.8471,12.8195,12.8305,48000.0
2006-03-21 12:30:00,23.25,23.32,23.25,23.29,64800.0,12.8305,12.8691,12.8305,12.8526,64800.0
2006-03-21 13:00:00,23.29,23.29,23.25,23.25,51800.0,12.8526,12.8526,12.8305,12.8305,51800.0
2006-03-21 13:30:00,23.25,23.28,23.23,23.24,171600.0,12.8305,12.8471,12.8195,12.825,171600.0
2006-03-21 14:00:00,23.24,23.25,23.19,23.2,614600.0,12.825,12.8305,12.7974,12.8029,614600.0
2006-03-21 14:30:00,23.2,23.2,23.17,23.18,173800.0,12.8029,12.8029,12.7864,12.7919,173800.0
2006-03-21 15:00:00,23.18,23.19,23.16,23.18,285400.0,12.7919,12.7974,12.7808,12.7919,285400.0
2006-03-21 15:30:00,23.18,23.2,23.16,23.18,431200.0,12.7919,12.8029,12.7808,12.7919,431200.0
2006-03-22 09:30:00,23.13,23.16,23.0,23.01,107400.0,12.7643,12.7808,12.6926,12.6981,107400.0
2006-03-22 10:00:00,23.01,23.13,23.0,23.03,136400.0,12.6981,12.7643,12.6926,12.7091,136400.0
2006-03-22 10:30:00,23.05,23.08,23.03,23.05,131600.0,12.7201,12.7367,12.7091,12.7201,131600.0
2006-03-22 11:00:00,23.05,23.06,22.98,23.0,126000.0,12.7201,12.7257,12.6815,12.6926,126000.0
2006-03-22 11:30:00,22.99,23.03,22.99,23.01,46200.0,12.687,12.7091,12.687,12.6981,46200.0
2006-03-22 12:00:00,23.01,23.07,23.01,23.07,45600.0,12.6981,12.7312,12.6981,12.7312,45600.0
2006-03-22 12:30:00,23.07,23.09,23.06,23.08,32800.0,12.7312,12.7422,12.7257,12.7367,32800.0
2006-03-22 13:00:00,23.08,23.15,23.07,23.15,57800.0,12.7367,12.7753,12.7312,12.7753,57800.0
2006-03-22 13:30:00,23.15,23.19,23.14,23.18,90000.0,12.7753,12.7974,12.7698,12.7919,90000.0
2006-03-22 14:00:00,23.19,23.23,23.18,23.18,90400.0,12.7974,12.8195,12.7919,12.7919,90400.0
2006-03-22 14:30:00,23.18,23.2,23.17,23.18,138200.0,12.7919,12.8029,12.7864,12.7919,138200.0
2006-03-22 15:00:00,23.18,23.18,23.11,23.18,229200.0,12.7919,12.7919,12.7533,12.7919,229200.0
2006-03-22 15:30:00,23.18,23.24,23.17,23.2,195800.0,12.7919,12.825,12.7864,12.8029,195800.0
2006-03-23 09:30:00,23.15,23.22,23.08,23.15,149000.0,12.7753,12.814,12.7367,12.7753,149000.0
2006-03-23 10:00:00,23.17,23.18,23.09,23.14,71600.0,12.7864,12.7919,12.7422,12.7698,71600.0
2006-03-23 10:30:00,23.14,23.17,23.1,23.11,92600.0,12.7698,12.7864,12.7477,12.7533,92600.0
2006-03-23 11:00:00,23.11,23.11,23.05,23.07,85200.0,12.7533,12.7533,12.7201,12.7312,85200.0
2006-03-23 11:30:00,23.07,23.11,23.05,23.1,102000.0,12.7312,12.7533,12.7201,12.7477,102000.0
2006-03-23 12:00:00,23.11,23.15,23.09,23.15,93200.0,12.7533,12.7753,12.7422,12.7753,93200.0
2006-03-23 12:30:00,23.15,23.22,23.15,23.2,67200.0,12.7753,12.814,12.7753,12.8029,67200.0
2006-03-23 13:00:00,23.21,23.27,23.21,23.25,91400.0,12.8084,12.8415,12.8084,12.8305,91400.0
2006-03-23 13:30:00,23.26,23.3,23.23,23.28,64200.0,12.836,12.8581,12.8195,12.8471,64200.0
2006-03-23 14:00:00,23.28,23.36,23.26,23.36,200400.0,12.8471,12.8912,12.836,12.8912,200400.0
2006-03-23 14:30:00,23.36,23.39,23.34,23.38,247600.0,12.8912,12.9078,12.8802,12.9023,247600.0
2006-03-23 15:00:00,23.38,23.49,23.36,23.49,255200.0,12.9023,12.963,12.8912,12.963,255200.0
2006-03-23 15:30:00,23.49,23.5,23.43,23.46,207200.0,12.963,12.9685,12.9298,12.9464,207200.0
2006-03-24 09:30:00,23.38,23.42,23.23,23.33,147800.0,12.9023,12.9243,12.8195,12.8747,147800.0
2006-03-24 10:00:00,23.33,23.45,23.33,23.43,79800.0,12.8747,12.9409,12.8747,12.9298,79800.0
2006-03-24 10:30:00,23.44,23.44,23.37,23.39,60400.0,12.9354,12.9354,12.8967,12.9078,60400.0
2006-03-24 11:00:00,23.39,23.39,23.36,23.38,57200.0,12.9078,12.9078,12.8912,12.9023,57200.0
2006-03-24 11:30:00,23.38,23.41,23.37,23.41,56400.0,12.9023,12.9188,12.8967,12.9188,56400.0
2006-03-24 12:00:00,23.4,23.42,23.4,23.41,238000.0,12.9133,12.9243,12.9133,12.9188,238000.0
2006-03-24 12:30:00,23.42,23.43,23.39,23.42,50600.0,12.9243,12.9298,12.9078,12.9243,50600.0
2006-03-24 13:00:00,23.42,23.43,23.39,23.42,78800.0,12.9243,12.9298,12.9078,12.9243,78800.0
2006-03-24 13:30:00,23.42,23.5,23.4,23.47,132400.0,12.9243,12.9685,12.9133,12.9519,132400.0
2006-03-24 14:00:00,23.47,23.5,23.45,23.46,71000.0,12.9519,12.9685,12.9409,12.9464,71000.0
2006-03-24 14:30:00,23.45,23.54,23.45,23.5,169200.0,12.9409,12.9905,12.9409,12.9685,169200.0
2006-03-24 15:00:00,23.5,23.54,23.5,23.52,85400.0,12.9685,12.9905,12.9685,12.9795,85400.0
2006-03-24 15:30:00,23.53,23.59,23.52,23.59,261000.0,12.985,13.0181,12.9795,13.0181,261000.0
2006-03-27 09:30:00,23.55,23.55,23.43,23.45,200200.0,12.9961,12.9961,12.9298,12.9409,200200.0
2006-03-27 10:00:00,23.45,23.47,23.39,23.43,203800.0,12.9409,12.9519,12.9078,12.9298,203800.0
2006-03-27 10:30:00,23.43,23.46,23.41,23.44,177600.0,12.9298,12.9464,12.9188,12.9354,177600.0
2006-03-27 11:00:00,23.45,23.46,23.31,23.33,100200.0,12.9409,12.9464,12.8636,12.8747,100200.0
2006-03-27 11:30:00,23.33,23.36,23.31,23.32,100400.0,12.8747,12.8912,12.8636,12.8691,100400.0
2006-03-27 12:00:00,23.33,23.33,23.27,23.27,67800.0,12.8747,12.8747,12.8415,12.8415,67800.0
2006-03-27 12:30:00,23.27,23.3,23.26,23.28,78400.0,12.8415,12.8581,12.836,12.8471,78400.0
2006-03-27 13:00:00,23.29,23.3,23.25,23.29,149600.0,12.8526,12.8581,12.8305,12.8526,149600.0
2006-03-27 13:30:00,23.29,23.29,23.21,23.25,54200.0,12.8526,12.8526,12.8084,12.8305,54200.0
2006-03-27 14:00:00,23.25,23.26,23.21,23.21,63200.0,12.8305,12.836,12.8084,12.8084,63200.0
2006-03-27 14:30:00,23.21,23.27,23.21,23.27,193000.0,12.8084,12.8415,12.8084,12.8415,193000.0
2006-03-27 15:00:00,23.27,23.31,23.25,23.28,144800.0,12.8415,12.8636,12.8305,12.8471,144800.0
2006-03-27 15:30:00,23.28,23.35,23.28,23.34,161200.0,12.8471,12.8857,12.8471,12.8802,161200.0
2006-03-28 09:30:00,23.25,23.25,23.02,23.07,130200.0,12.8305,12.8305,12.7036,12.7312,130200.0
2006-03-28 10:00:00,23.08,23.15,23.04,23.14,116200.0,12.7367,12.7753,12.7146,12.7698,116200.0
2006-03-28 10:30:00,23.14,23.21,23.13,23.21,69600.0,12.7698,12.8084,12.7643,12.8084,69600.0
2006-03-28 11:00:00,23.21,23.27,23.21,23.25,202800.0,12.8084,12.8415,12.8084,12.8305,202800.0
2006-03-28 11:30:00,23.25,23.32,23.25,23.31,84000.0,12.8305,12.8691,12.8305,12.8636,84000.0
2006-03-28 12:00:00,23.31,23.35,23.28,23.33,78200.0,12.8636,12.8857,12.8471,12.8747,78200.0
2006-03-28 12:30:00,23.32,23.39,23.3,23.39,99200.0,12.8691,12.9078,12.8581,12.9078,99200.0
2006-03-28 13:00:00,23.39,23.43,23.39,23.41,40200.0,12.9078,12.9298,12.9078,12.9188,40200.0
2006-03-28 13:30:00,23.41,23.41,23.39,23.41,79600.0,12.9188,12.9188,12.9078,12.9188,79600.0
2006-03-28 14:00:00,23.4,23.43,23.26,23.33,201200.0,12.9133,12.9298,12.836,12.8747,201200.0
2006-03-28 14:30:00,23.33,23.42,23.29,23.33,331000.0,12.8747,12.9243,12.8526,12.8747,331000.0
2006-03-28 15:00:00,23.32,23.4,23.32,23.37,381800.0,12.8691,12.9133,12.8691,12.8967,381800.0
2006-03-28 15:30:00,23.38,23.43,23.36,23.38,326600.0,12.9023,12.9298,12.8912,12.9023,326600.0
2006-03-29 09:30:00,23.33,23.4,23.29,23.32,188600.0,12.8747,12.9133,12.8526,12.8691,188600.0
2006-03-29 10:00:00,23.3,23.32,23.27,23.31,140600.0,12.8581,12.8691,12.8415,12.8636,140600.0
2006-03-29 10:30:00,23.31,23.31,23.25,23.25,155400.0,12.8636,12.8636,12.8305,12.8305,155400.0
2006-03-29 11:00:00,23.25,23.37,23.24,23.36,139800.0,12.8305,12.8967,12.825,12.8912,139800.0
2006-03-29 11:30:00,23.36,23.42,23.33,23.35,117400.0,12.8912,12.9243,12.8747,12.8857,117400.0
2006-03-29 12:00:00,23.35,23.4,23.35,23.36,106800.0,12.8857,12.9133,12.8857,12.8912,106800.0
2006-03-29 12:30:00,23.37,23.4,23.35,23.36,119000.0,12.8967,12.9133,12.8857,12.8912,119000.0
2006-03-29 13:00:00,23.36,23.45,23.33,23.4,99800.0,12.8912,12.9409,12.8747,12.9133,99800.0
2006-03-29 13:30:00,23.4,23.41,23.36,23.41,134400.0,12.9133,12.9188,12.8912,12.9188,134400.0
2006-03-29 14:00:00,23.4,23.41,23.36,23.36,130200.0,12.9133,12.9188,12.8912,12.8912,130200.0
2006-03-29 14:30:00,23.36,23.38,23.34,23.35,154200.0,12.8912,12.9023,12.8802,12.8857,154200.0
2006-03-29 15:00:00,23.36,23.39,23.33,23.36,202800.0,12.8912,12.9078,12.8747,12.8912,202800.0
2006-03-29 15:30:00,23.36,23.38,23.34,23.36,217600.0,12.8912,12.9023,12.8802,12.8912,217600.0
2006-03-30 09:30:00,23.36,23.47,23.23,23.41,242200.0,12.8912,12.9519,12.8195,12.9188,242200.0
2006-03-30 10:00:00,23.42,23.48,23.34,23.36,195800.0,12.9243,12.9574,12.8802,12.8912,195800.0
2006-03-30 10:30:00,23.36,23.4,23.31,23.36,203000.0,12.8912,12.9133,12.8636,12.8912,203000.0
2006-03-30 11:00:00,23.36,23.39,23.3,23.36,156800.0,12.8912,12.9078,12.8581,12.8912,156800.0
2006-03-30 11:30:00,23.34,23.4,23.32,23.36,120400.0,12.8802,12.9133,12.8691,12.8912,120400.0
2006-03-30 12:00:00,23.36,23.38,23.32,23.36,77400.0,12.8912,12.9023,12.8691,12.8912,77400.0
2006-03-30 12:30:00,23.36,23.38,23.27,23.32,123000.0,12.8912,12.9023,12.8415,12.8691,123000.0
2006-03-30 13:00:00,23.32,23.32,23.24,23.24,147400.0,12.8691,12.8691,12.825,12.825,147400.0
2006-03-30 13:30:00,23.24,23.25,23.18,23.21,193200.0,12.825,12.8305,12.7919,12.8084,193200.0
2006-03-30 14:00:00,23.21,23.25,23.2,23.23,96200.0,12.8084,12.8305,12.8029,12.8195,96200.0
2006-03-30 14:30:00,23.23,23.27,23.21,23.25,150800.0,12.8195,12.8415,12.8084,12.8305,150800.0
2006-03-30 15:00:00,23.25,23.3,23.21,23.29,123400.0,12.8305,12.8581,12.8084,12.8526,123400.0
2006-03-30 15:30:00,23.28,23.29,23.23,23.27,227000.0,12.8471,12.8526,12.8195,12.8415,227000.0
2006-03-31 09:30:00,23.26,23.41,23.23,23.26,128200.0,12.836,12.9188,12.8195,12.836,128200.0
2006-03-31 10:00:00,23.24,23.27,23.2,23.26,165600.0,12.825,12.8415,12.8029,12.836,165600.0
2006-03-31 10:30:00,23.25,23.29,23.25,23.27,144400.0,12.8305,12.8526,12.8305,12.8415,144400.0
2006-03-31 11:00:00,23.26,23.27,23.23,23.23,109400.0,12.836,12.8415,12.8195,12.8195,109400.0
2006-03-31 11:30:00,23.23,23.24,23.18,23.22,135200.0,12.8195,12.825,12.7919,12.814,135200.0
2006-03-31 12:00:00,23.22,23.22,23.17,23.19,78400.0,12.814,12.814,12.7864,12.7974,78400.0
2006-03-31 12:30:00,23.2,23.2,23.18,23.18,55000.0,12.8029,12.8029,12.7919,12.7919,55000.0
2006-03-31 13:00:00,23.18,23.18,23.14,23.15,152400.0,12.7919,12.7919,12.7698,12.7753,152400.0
2006-03-31 13:30:00,23.15,23.15,23.09,23.12,132600.0,12.7753,12.7753,12.7422,12.7588,132600.0
2006-03-31 14:00:00,23.12,23.13,23.1,23.12,93400.0,12.7588,12.7643,12.7477,12.7588,93400.0
2006-03-31 14:30:00,23.12,23.21,23.11,23.18,152600.0,12.7588,12.8084,12.7533,12.7919,152600.0
2006-03-31 15:00:00,23.18,23.19,23.15,23.18,186800.0,12.7919,12.7974,12.7753,12.7919,186800.0
2006-03-31 15:30:00,23.18,23.27,22.68,23.23,392600.0,12.7919,12.8415,12.516,12.8195,392600.0
2006-04-03 09:30:00,23.36,23.4,23.3,23.36,146600.0,12.8912,12.9133,12.8581,12.8912,146600.0
2006-04-03 10:00:00,23.36,23.4,23.3,23.39,143400.0,12.8912,12.9133,12.8581,12.9078,143400.0
2006-04-03 10:30:00,23.39,23.47,23.38,23.38,156800.0,12.9078,12.9519,12.9023,12.9023,156800.0
2006-04-03 11:00:00,23.38,23.38,23.32,23.35,78400.0,12.9023,12.9023,12.8691,12.8857,78400.0
2006-04-03 11:30:00,23.34,23.36,23.32,23.35,63200.0,12.8802,12.8912,12.8691,12.8857,63200.0
2006-04-03 12:00:00,23.35,23.36,23.32,23.36,70800.0,12.8857,12.8912,12.8691,12.8912,70800.0
2006-04-03 12:30:00,23.36,23.37,23.34,23.36,71000.0,12.8912,12.8967,12.8802,12.8912,71000.0
2006-04-03 13:00:00,23.36,23.37,23.34,23.37,89000.0,12.8912,12.8967,12.8802,12.8967,89000.0
2006-04-03 13:30:00,23.37,23.42,23.37,23.42,80400.0,12.8967,12.9243,12.8967,12.9243,80400.0
2006-04-03 14:00:00,23.42,23.42,23.34,23.35,170200.0,12.9243,12.9243,12.8802,12.8857,170200.0
2006-04-03 14:30:00,23.35,23.36,23.31,23.32,197200.0,12.8857,12.8912,12.8636,12.8691,197200.0
2006-04-03 15:00:00,23.32,23.39,23.31,23.37,133200.0,12.8691,12.9078,12.8636,12.8967,133200.0
2006-04-03 15:30:00,23.36,23.36,23.24,23.25,383200.0,12.8912,12.8912,12.825,12.8305,383200.0
2006-04-04 09:30:00,23.28,23.31,23.2,23.31,109000.0,12.8471,12.8636,12.8029,12.8636,109000.0
2006-04-04 10:00:00,23.29,23.37,23.29,23.34,160000.0,12.8526,12.8967,12.8526,12.8802,160000.0
2006-04-04 10:30:00,23.33,23.36,23.29,23.29,48600.0,12.8747,12.8912,12.8526,12.8526,48600.0
2006-04-04 11:00:00,23.28,23.29,23.24,23.27,89200.0,12.8471,12.8526,12.825,12.8415,89200.0
2006-04-04 11:30:00,23.27,23.38,23.25,23.37,65000.0,12.8415,12.9023,12.8305,12.8967,65000.0
2006-04-04 12:00:00,23.36,23.41,23.35,23.38,100000.0,12.8912,12.9188,12.8857,12.9023,100000.0
2006-04-04 12:30:00,23.38,23.41,23.35,23.4,97000.0,12.9023,12.9188,12.8857,12.9133,97000.0
2006-04-04 13:00:00,23.4,23.4,23.29,23.29,92800.0,12.9133,12.9133,12.8526,12.8526,92800.0
2006-04-04 13:30:00,23.29,23.32,23.27,23.28,104400.0,12.8526,12.8691,12.8415,12.8471,104400.0
2006-04-04 14:00:00,23.28,23.33,23.23,23.29,167400.0,12.8471,12.8747,12.8195,12.8526,167400.0
2006-04-04 14:30:00,23.3,23.3,23.24,23.25,205600.0,12.8581,12.8581,12.825,12.8305,205600.0
2006-04-04 15:00:00,23.26,23.33,23.24,23.31,381600.0,12.836,12.8747,12.825,12.8636,381600.0
2006-04-04 15:30:00,23.31,23.35,23.22,23.27,260000.0,12.8636,12.8857,12.814,12.8415,260000.0
2006-04-05 09:30:00,23.26,23.35,23.23,23.25,70600.0,12.836,12.8857,12.8195,12.8305,70600.0
2006-04-05 10:00:00,23.27,23.28,23.18,23.18,68400.0,12.8415,12.8471,12.7919,12.7919,68400.0
2006-04-05 10:30:00,23.19,23.28,23.18,23.2,92400.0,12.7974,12.8471,12.7919,12.8029,92400.0
2006-04-05 11:00:00,23.2,23.2,23.12,23.16,122000.0,12.8029,12.8029,12.7588,12.7808,122000.0
2006-04-05 11:30:00,23.16,23.18,23.13,23.17,56600.0,12.7808,12.7919,12.7643,12.7864,56600.0
2006-04-05 12:00:00,23.17,23.17,23.14,23.15,58000.0,12.7864,12.7864,12.7698,12.7753,58000.0
2006-04-05 12:30:00,23.15,23.16,23.06,23.13,114400.0,12.7753,12.7808,12.7257,12.7643,114400.0
2006-04-05 13:00:00,23.13,23.18,23.13,23.18,108400.0,12.7643,12.7919,12.7643,12.7919,108400.0
2006-04-05 13:30:00,23.18,23.27,23.18,23.27,82200.0,12.7919,12.8415,12.7919,12.8415,82200.0
2006-04-05 14:00:00,23.26,23.42,23.25,23.41,101800.0,12.836,12.9243,12.8305,12.9188,101800.0
2006-04-05 14:30:00,23.41,23.56,23.41,23.56,153000.0,12.9188,13.0016,12.9188,13.0016,153000.0
2006-04-05 15:00:00,23.55,23.61,23.54,23.61,121800.0,12.9961,13.0292,12.9905,13.0292,121800.0
2006-04-05 15:30:00,23.61,23.65,23.54,23.55,200200.0,13.0292,13.0513,12.9905,12.9961,200200.0
2006-04-06 09:30:00,23.38,23.45,23.31,23.33,156800.0,12.9023,12.9409,12.8636,12.8747,156800.0
2006-04-06 10:00:00,23.33,23.39,23.31,23.34,183600.0,12.8747,12.9078,12.8636,12.8802,183600.0
2006-04-06 10:30:00,23.33,23.41,23.32,23.39,164400.0,12.8747,12.9188,12.8691,12.9078,164400.0
2006-04-06 11:00:00,23.39,23.42,23.36,23.38,67200.0,12.9078,12.9243,12.8912,12.9023,67200.0
2006-04-06 11:30:00,23.38,23.39,23.3,23.3,53200.0,12.9023,12.9078,12.8581,12.8581,53200.0
2006-04-06 12:00:00,23.3,23.3,23.22,23.24,219600.0,12.8581,12.8581,12.814,12.825,219600.0
2006-04-06 12:30:00,23.25,23.34,23.24,23.33,128400.0,12.8305,12.8802,12.825,12.8747,128400.0
2006-04-06 13:00:00,23.33,23.35,23.28,23.35,96200.0,12.8747,12.8857,12.8471,12.8857,96200.0
2006-04-06 13:30:00,23.35,23.38,23.33,23.38,134400.0,12.8857,12.9023,12.8747,12.9023,134400.0
2006-04-06 14:00:00,23.37,23.45,23.36,23.43,181000.0,12.8967,12.9409,12.8912,12.9298,181000.0
2006-04-06 14:30:00,23.43,23.43,23.38,23.41,68000.0,12.9298,12.9298,12.9023,12.9188,68000.0
2006-04-06 15:00:00,23.41,23.43,23.36,23.4,63600.0,12.9188,12.9298,12.8912,12.9133,63600.0
2006-04-06 15:30:00,23.39,23.4,23.34,23.35,117400.0,12.9078,12.9133,12.8802,12.8857,117400.0
2006-04-07 09:30:00,23.37,23.47,23.2,23.2,78600.0,12.8967,12.9519,12.8029,12.8029,78600.0
2006-04-07 10:00:00,23.18,23.18,23.04,23.1,130600.0,12.7919,12.7919,12.7146,12.7477,130600.0
2006-04-07 10:30:00,23.1,23.1,22.98,23.02,87600.0,12.7477,12.7477,12.6815,12.7036,87600.0
2006-04-07 11:00:00,23.01,23.04,23.0,23.03,73600.0,12.6981,12.7146,12.6926,12.7091,73600.0
2006-04-07 11:30:00,23.03,23.03,22.93,22.95,143400.0,12.7091,12.7091,12.6539,12.665,143400.0
2006-04-07 12:00:00,22.93,23.04,22.92,23.03,190200.0,12.6539,12.7146,12.6484,12.7091,190200.0
2006-04-07 12:30:00,23.03,23.03,22.95,22.95,44200.0,12.7091,12.7091,12.665,12.665,44200.0
2006-04-07 13:00:00,22.95,22.99,22.92,22.94,65200.0,12.665,12.687,12.6484,12.6594,65200.0
2006-04-07 13:30:00,22.94,22.95,22.91,22.94,385800.0,12.6594,12.665,12.6429,12.6594,385800.0
2006-04-07 14:00:00,22.95,23.0,22.93,22.97,77600.0,12.665,12.6926,12.6539,12.676,77600.0
2006-04-07 14:30:00,22.98,23.05,22.97,22.98,59400.0,12.6815,12.7201,12.676,12.6815,59400.0
2006-04-07 15:00:00,22.98,22.99,22.9,22.9,199000.0,12.6815,12.687,12.6374,12.6374,199000.0
2006-04-07 15:30:00,22.9,22.95,22.89,22.92,316800.0,12.6374,12.665,12.6318,12.6484,316800.0
2006-04-10 09:30:00,23.0,23.0,22.88,22.93,106800.0,12.6926,12.6926,12.6263,12.6539,106800.0
2006-04-10 10:00:00,22.91,22.93,22.87,22.88,67600.0,12.6429,12.6539,12.6208,12.6263,67600.0
2006-04-10 10:30:00,22.86,22.92,22.84,22.91,94800.0,12.6153,12.6484,12.6043,12.6429,94800.0
2006-04-10 11:00:00,22.91,22.95,22.89,22.91,207000.0,12.6429,12.665,12.6318,12.6429,207000.0
2006-04-10 11:30:00,22.92,22.95,22.9,22.91,63800.0,12.6484,12.665,12.6374,12.6429,63800.0
2006-04-10 12:00:00,22.92,22.95,22.91,22.92,64400.0,12.6484,12.665,12.6429,12.6484,64400.0
2006-04-10 12:30:00,22.92,22.93,22.89,22.91,54600.0,12.6484,12.6539,12.6318,12.6429,54600.0
2006-04-10 13:00:00,22.91,22.91,22.87,22.89,32000.0,12.6429,12.6429,12.6208,12.6318,32000.0
2006-04-10 13:30:00,22.88,22.88,22.82,22.84,67400.0,12.6263,12.6263,12.5932,12.6043,67400.0
2006-04-10 14:00:00,22.84,22.84,22.75,22.76,148200.0,12.6043,12.6043,12.5546,12.5601,148200.0
2006-04-10 14:30:00,22.77,22.8,22.7,22.7,311000.0,12.5656,12.5822,12.527,12.527,311000.0
2006-04-10 15:00:00,22.7,22.77,22.68,22.77,214600.0,12.527,12.5656,12.516,12.5656,214600.0
2006-04-10 15:30:00,22.76,22.78,22.7,22.74,207400.0,12.5601,12.5711,12.527,12.5491,207400.0
2006-04-11 09:30:00,22.74,22.8,22.58,22.58,252600.0,12.5491,12.5822,12.4608,12.4608,252600.0
2006-04-11 10:00:00,22.58,22.58,22.38,22.47,293200.0,12.4608,12.4608,12.3504,12.4001,293200.0
2006-04-11 10:30:00,22.47,22.56,22.36,22.45,244400.0,12.4001,12.4497,12.3394,12.389,244400.0
2006-04-11 11:00:00,22.45,22.45,22.42,22.43,159000.0,12.389,12.389,12.3725,12.378,159000.0
2006-04-11 11:30:00,22.43,22.44,22.33,22.39,154400.0,12.378,12.3835,12.3228,12.3559,154400.0
2006-04-11 12:00:00,22.39,22.4,22.36,22.38,125600.0,12.3559,12.3614,12.3394,12.3504,125600.0
2006-04-11 12:30:00,22.39,22.42,22.37,22.41,72000.0,12.3559,12.3725,12.3449,12.367,72000.0
2006-04-11 13:00:00,22.41,22.44,22.4,22.42,59800.0,12.367,12.3835,12.3614,12.3725,59800.0
2006-04-11 13:30:00,22.41,22.41,22.3,22.35,130400.0,12.367,12.367,12.3063,12.3338,130400.0
2006-04-11 14:00:00,22.33,22.35,22.27,22.33,147800.0,12.3228,12.3338,12.2897,12.3228,147800.0
2006-04-11 14:30:00,22.34,22.35,22.28,22.31,215600.0,12.3283,12.3338,12.2952,12.3118,215600.0
2006-04-11 15:00:00,22.31,22.32,22.23,22.25,192400.0,12.3118,12.3173,12.2676,12.2787,192400.0
2006-04-11 15:30:00,22.25,22.32,22.25,22.31,251800.0,12.2787,12.3173,12.2787,12.3118,251800.0
2006-04-12 09:30:00,22.34,22.46,22.33,22.33,93000.0,12.3283,12.3946,12.3228,12.3228,93000.0
2006-04-12 10:00:00,22.36,22.43,22.33,22.41,51800.0,12.3394,12.378,12.3228,12.367,51800.0
2006-04-12 10:30:00,22.41,22.41,22.33,22.41,131600.0,12.367,12.367,12.3228,12.367,131600.0
2006-04-12 11:00:00,22.41,22.49,22.41,22.47,106200.0,12.367,12.4111,12.367,12.4001,106200.0
2006-04-12 11:30:00,22.47,22.49,22.44,22.47,97400.0,12.4001,12.4111,12.3835,12.4001,97400.0
2006-04-12 12:00:00,22.46,22.48,22.45,22.46,109800.0,12.3946,12.4056,12.389,12.3946,109800.0
2006-04-12 12:30:00,22.46,22.49,22.44,22.45,108000.0,12.3946,12.4111,12.3835,12.389,108000.0
2006-04-12 13:00:00,22.45,22.48,22.42,22.42,157600.0,12.389,12.4056,12.3725,12.3725,157600.0
2006-04-12 13:30:00,22.42,22.45,22.4,22.44,112000.0,12.3725,12.389,12.3614,12.3835,112000.0
2006-04-12 14:00:00,22.45,22.47,22.43,22.45,51000.0,12.389,12.4001,12.378,12.389,51000.0
2006-04-12 14:30:00,22.43,22.47,22.43,22.45,61000.0,12.378,12.4001,12.378,12.389,61000.0
2006-04-12 15:00:00,22.45,22.5,22.43,22.5,70200.0,12.389,12.4166,12.378,12.4166,70200.0
2006-04-12 15:30:00,22.5,22.57,22.49,22.54,289400.0,12.4166,12.4553,12.4111,12.4387,289400.0
2006-04-13 09:30:00,22.46,22.53,22.3,22.34,57600.0,12.3946,12.4332,12.3063,12.3283,57600.0
2006-04-13 10:00:00,22.34,22.48,22.33,22.34,59000.0,12.3283,12.4056,12.3228,12.3283,59000.0
2006-04-13 10:30:00,22.35,22.44,22.34,22.42,45800.0,12.3338,12.3835,12.3283,12.3725,45800.0
2006-04-13 11:00:00,22.43,22.43,22.34,22.36,46600.0,12.378,12.378,12.3283,12.3394,46600.0
2006-04-13 11:30:00,22.36,22.39,22.33,22.38,81000.0,12.3394,12.3559,12.3228,12.3504,81000.0
2006-04-13 12:00:00,22.38,22.41,22.37,22.39,139200.0,12.3504,12.367,12.3449,12.3559,139200.0
2006-04-13 12:30:00,22.4,22.4,22.33,22.35,72200.0,12.3614,12.3614,12.3228,12.3338,72200.0
2006-04-13 13:00:00,22.34,22.34,22.3,22.32,69200.0,12.3283,12.3283,12.3063,12.3173,69200.0
2006-04-13 13:30:00,22.31,22.33,22.3,22.3,47800.0,12.3118,12.3228,12.3063,12.3063,47800.0
2006-04-13 14:00:00,22.3,22.3,22.27,22.27,44600.0,12.3063,12.3063,12.2897,12.2897,44600.0
2006-04-13 14:30:00,22.27,22.27,22.23,22.24,49800.0,12.2897,12.2897,12.2676,12.2731,49800.0
2006-04-13 15:00:00,22.23,22.28,22.22,22.28,94400.0,12.2676,12.2952,12.2621,12.2952,94400.0
2006-04-13 15:30:00,22.29,22.34,22.28,22.32,120000.0,12.3007,12.3283,12.2952,12.3173,120000.0
2006-04-17 09:30:00,22.35,22.39,22.28,22.36,153000.0,12.3338,12.3559,12.2952,12.3394,153000.0
2006-04-17 10:00:00,22.36,22.36,22.3,22.34,141000.0,12.3394,12.3394,12.3063,12.3283,141000.0
2006-04-17 10:30:00,22.34,22.35,22.29,22.3,77800.0,12.3283,12.3338,12.3007,12.3063,77800.0
2006-04-17 11:00:00,22.3,22.33,22.26,22.33,83600.0,12.3063,12.3228,12.2842,12.3228,83600.0
2006-04-17 11:30:00,22.33,22.33,22.27,22.3,77400.0,12.3228,12.3228,12.2897,12.3063,77400.0
2006-04-17 12:00:00,22.29,22.31,22.25,22.27,53400.0,12.3007,12.3118,12.2787,12.2897,53400.0
2006-04-17 12:30:00,22.27,22.28,22.2,22.22,105800.0,12.2897,12.2952,12.2511,12.2621,105800.0
2006-04-17 13:00:00,22.22,22.22,22.16,22.22,196800.0,12.2621,12.2621,12.229,12.2621,196800.0
2006-04-17 13:30:00,22.23,22.24,22.19,22.19,113400.0,12.2676,12.2731,12.2456,12.2456,113400.0
2006-04-17 14:00:00,22.19,22.22,22.19,22.2,194800.0,12.2456,12.2621,12.2456,12.2511,194800.0
2006-04-17 14:30:00,22.2,22.22,22.18,22.19,155000.0,12.2511,12.2621,12.24,12.2456,155000.0
2006-04-17 15:00:00,22.19,22.31,22.19,22.31,87000.0,12.2456,12.3118,12.2456,12.3118,87000.0
2006-04-17 15:30:00,22.31,22.35,22.28,22.35,211400.0,12.3118,12.3338,12.2952,12.3338,211400.0
2006-04-18 09:30:00,22.53,22.6,22.4,22.58,340600.0,12.4332,12.4718,12.3614,12.4608,340600.0
2006-04-18 10:00:00,22.58,22.66,22.5,22.52,370200.0,12.4608,12.5049,12.4166,12.4277,370200.0
2006-04-18 10:30:00,22.52,22.63,22.5,22.61,437000.0,12.4277,12.4884,12.4166,12.4773,437000.0
2006-04-18 11:00:00,22.61,22.66,22.58,22.63,219000.0,12.4773,12.5049,12.4608,12.4884,219000.0
2006-04-18 11:30:00,22.63,22.88,22.61,22.85,253800.0,12.4884,12.6263,12.4773,12.6098,253800.0
2006-04-18 12:00:00,22.84,22.92,22.73,22.88,201400.0,12.6043,12.6484,12.5436,12.6263,201400.0
2006-04-18 12:30:00,22.87,22.87,22.79,22.85,186200.0,12.6208,12.6208,12.5767,12.6098,186200.0
2006-04-18 13:00:00,22.85,22.87,22.75,22.77,224200.0,12.6098,12.6208,12.5546,12.5656,224200.0
2006-04-18 13:30:00,22.77,22.79,22.68,22.73,189400.0,12.5656,12.5767,12.516,12.5436,189400.0
2006-04-18 14:00:00,22.73,22.89,22.73,22.88,267000.0,12.5436,12.6318,12.5436,12.6263,267000.0
2006-04-18 14:30:00,22.88,22.97,22.86,22.96,169200.0,12.6263,12.676,12.6153,12.6705,169200.0
2006-04-18 15:00:00,22.96,23.14,22.96,23.12,364800.0,12.6705,12.7698,12.6705,12.7588,364800.0
2006-04-18 15:30:00,23.12,23.16,23.08,23.14,628600.0,12.7588,12.7808,12.7367,12.7698,628600.0
2006-04-19 09:30:00,23.16,23.18,23.06,23.14,175600.0,12.7808,12.7919,12.7257,12.7698,175600.0
2006-04-19 10:00:00,23.15,23.17,23.03,23.04,99800.0,12.7753,12.7864,12.7091,12.7146,99800.0
2006-04-19 10:30:00,23.04,23.09,22.98,23.03,132000.0,12.7146,12.7422,12.6815,12.7091,132000.0
2006-04-19 11:00:00,23.03,23.03,22.91,22.92,106600.0,12.7091,12.7091,12.6429,12.6484,106600.0
2006-04-19 11:30:00,22.93,22.97,22.89,22.95,109600.0,12.6539,12.676,12.6318,12.665,109600.0
2006-04-19 12:00:00,22.96,23.03,22.93,23.02,101400.0,12.6705,12.7091,12.6539,12.7036,101400.0
2006-04-19 12:30:00,23.02,23.02,22.86,22.88,93000.0,12.7036,12.7036,12.6153,12.6263,93000.0
2006-04-19 13:00:00,22.89,22.9,22.82,22.83,113400.0,12.6318,12.6374,12.5932,12.5987,113400.0
2006-04-19 13:30:00,22.82,22.86,22.8,22.86,99800.0,12.5932,12.6153,12.5822,12.6153,99800.0
2006-04-19 14:00:00,22.86,22.86,22.77,22.85,183000.0,12.6153,12.6153,12.5656,12.6098,183000.0
2006-04-19 14:30:00,22.85,22.89,22.81,22.85,158000.0,12.6098,12.6318,12.5877,12.6098,158000.0
2006-04-19 15:00:00,22.85,22.87,22.84,22.85,90400.0,12.6098,12.6208,12.6043,12.6098,90400.0
2006-04-19 15:30:00,22.85,22.87,22.84,22.84,162000.0,12.6098,12.6208,12.6043,12.6043,162000.0
2006-04-20 09:30:00,22.76,22.87,22.75,22.8,270000.0,12.5601,12.6208,12.5546,12.5822,270000.0
2006-04-20 10:00:00,22.8,23.05,22.8,23.03,157800.0,12.5822,12.7201,12.5822,12.7091,157800.0
2006-04-20 10:30:00,23.02,23.02,22.81,22.82,123000.0,12.7036,12.7036,12.5877,12.5932,123000.0
2006-04-20 11:00:00,22.82,22.83,22.73,22.81,167400.0,12.5932,12.5987,12.5436,12.5877,167400.0
2006-04-20 11:30:00,22.81,22.86,22.78,22.82,113800.0,12.5877,12.6153,12.5711,12.5932,113800.0
2006-04-20 12:00:00,22.82,22.88,22.78,22.86,154000.0,12.5932,12.6263,12.5711,12.6153,154000.0
2006-04-20 12:30:00,22.86,22.9,22.83,22.88,92400.0,12.6153,12.6374,12.5987,12.6263,92400.0
2006-04-20 13:00:00,22.87,22.88,22.77,22.84,110600.0,12.6208,12.6263,12.5656,12.6043,110600.0
2006-04-20 13:30:00,22.83,22.89,22.83,22.86,123600.0,12.5987,12.6318,12.5987,12.6153,123600.0
2006-04-20 14:00:00,22.85,22.93,22.85,22.93,120400.0,12.6098,12.6539,12.6098,12.6539,120400.0
2006-04-20 14:30:00,22.93,22.95,22.83,22.86,84000.0,12.6539,12.665,12.5987,12.6153,84000.0
2006-04-20 15:00:00,22.86,22.93,22.86,22.92,65600.0,12.6153,12.6539,12.6153,12.6484,65600.0
2006-04-20 15:30:00,22.92,22.93,22.89,22.89,208800.0,12.6484,12.6539,12.6318,12.6318,208800.0
2006-04-21 09:30:00,23.05,23.15,22.95,23.03,302200.0,12.7201,12.7753,12.665,12.7091,302200.0
2006-04-21 10:00:00,23.04,23.06,22.97,23.0,132600.0,12.7146,12.7257,12.676,12.6926,132600.0
2006-04-21 10:30:00,23.01,23.05,22.97,22.98,80600.0,12.6981,12.7201,12.676,12.6815,80600.0
2006-04-21 11:00:00,22.98,23.05,22.91,22.91,191600.0,12.6815,12.7201,12.6429,12.6429,191600.0
2006-04-21 11:30:00,22.93,22.95,22.9,22.9,159200.0,12.6539,12.665,12.6374,12.6374,159200.0
2006-04-21 12:00:00,22.9,23.05,22.9,23.05,89600.0,12.6374,12.7201,12.6374,12.7201,89600.0
2006-04-21 12:30:00,23.05,23.06,23.02,23.03,64000.0,12.7201,12.7257,12.7036,12.7091,64000.0
2006-04-21 13:00:00,23.03,23.04,22.98,22.99,46600.0,12.7091,12.7146,12.6815,12.687,46600.0
2006-04-21 13:30:00,23.0,23.02,22.99,22.99,66400.0,12.6926,12.7036,12.687,12.687,66400.0
2006-04-21 14:00:00,23.0,23.0,22.92,22.93,117000.0,12.6926,12.6926,12.6484,12.6539,117000.0
2006-04-21 14:30:00,22.93,22.95,22.88,22.93,115000.0,12.6539,12.665,12.6263,12.6539,115000.0
2006-04-21 15:00:00,22.93,22.95,22.9,22.95,71800.0,12.6539,12.665,12.6374,12.665,71800.0
2006-04-21 15:30:00,22.95,22.99,22.94,22.96,173800.0,12.665,12.687,12.6594,12.6705,173800.0
2006-04-24 09:30:00,22.9,22.93,22.66,22.72,310400.0,12.6374,12.6539,12.5049,12.538,310400.0
2006-04-24 10:00:00,22.73,22.86,22.7,22.86,164200.0,12.5436,12.6153,12.527,12.6153,164200.0
2006-04-24 10:30:00,22.86,22.92,22.85,22.86,107000.0,12.6153,12.6484,12.6098,12.6153,107000.0
2006-04-24 11:00:00,22.86,22.86,22.79,22.81,85000.0,12.6153,12.6153,12.5767,12.5877,85000.0
2006-04-24 11:30:00,22.81,22.85,22.8,22.84,52600.0,12.5877,12.6098,12.5822,12.6043,52600.0
2006-04-24 12:00:00,22.85,22.9,22.85,22.89,66800.0,12.6098,12.6374,12.6098,12.6318,66800.0
2006-04-24 12:30:00,22.89,22.96,22.87,22.95,102800.0,12.6318,12.6705,12.6208,12.665,102800.0
2006-04-24 13:00:00,22.95,22.95,22.9,22.9,55200.0,12.665,12.665,12.6374,12.6374,55200.0
2006-04-24 13:30:00,22.9,22.95,22.9,22.95,89400.0,12.6374,12.665,12.6374,12.665,89400.0
2006-04-24 14:00:00,22.94,22.95,22.9,22.91,97200.0,12.6594,12.665,12.6374,12.6429,97200.0
2006-04-24 14:30:00,22.92,22.96,22.9,22.95,111800.0,12.6484,12.6705,12.6374,12.665,111800.0
2006-04-24 15:00:00,22.95,23.05,22.94,23.01,187600.0,12.665,12.7201,12.6594,12.6981,187600.0
2006-04-24 15:30:00,23.01,23.13,23.01,23.1,219400.0,12.6981,12.7643,12.6981,12.7477,219400.0
2006-04-25 09:30:00,22.9,22.95,22.75,22.75,351800.0,12.6374,12.665,12.5546,12.5546,351800.0
2006-04-25 10:00:00,22.78,22.79,22.59,22.68,363800.0,12.5711,12.5767,12.4663,12.516,363800.0
2006-04-25 10:30:00,22.68,22.77,22.66,22.73,204200.0,12.516,12.5656,12.5049,12.5436,204200.0
2006-04-25 11:00:00,22.73,22.78,22.72,22.76,226800.0,12.5436,12.5711,12.538,12.5601,226800.0
2006-04-25 11:30:00,22.75,22.77,22.63,22.63,195800.0,12.5546,12.5656,12.4884,12.4884,195800.0
2006-04-25 12:00:00,22.64,22.7,22.58,22.7,86800.0,12.4939,12.527,12.4608,12.527,86800.0
2006-04-25 12:30:00,22.68,22.81,22.68,22.8,87400.0,12.516,12.5877,12.516,12.5822,87400.0
2006-04-25 13:00:00,22.8,22.8,22.72,22.73,79400.0,12.5822,12.5822,12.538,12.5436,79400.0
2006-04-25 13:30:00,22.73,22.84,22.73,22.8,69000.0,12.5436,12.6043,12.5436,12.5822,69000.0
2006-04-25 14:00:00,22.79,22.86,22.78,22.85,94200.0,12.5767,12.6153,12.5711,12.6098,94200.0
2006-04-25 14:30:00,22.85,22.86,22.79,22.79,110800.0,12.6098,12.6153,12.5767,12.5767,110800.0
2006-04-25 15:00:00,22.79,22.84,22.79,22.82,160800.0,12.5767,12.6043,12.5767,12.5932,160800.0
2006-04-25 15:30:00,22.81,22.86,22.74,22.75,130000.0,12.5877,12.6153,12.5491,12.5546,130000.0
2006-04-26 09:30:00,22.75,22.88,22.7,22.78,136800.0,12.5546,12.6263,12.527,12.5711,136800.0
2006-04-26 10:00:00,22.75,22.81,22.68,22.8,88200.0,12.5546,12.5877,12.516,12.5822,88200.0
2006-04-26 10:30:00,22.8,22.84,22.77,22.79,57800.0,12.5822,12.6043,12.5656,12.5767,57800.0
2006-04-26 11:00:00,22.78,22.82,22.74,22.76,79000.0,12.5711,12.5932,12.5491,12.5601,79000.0
2006-04-26 11:30:00,22.75,22.86,22.75,22.86,94800.0,12.5546,12.6153,12.5546,12.6153,94800.0
2006-04-26 12:00:00,22.86,22.9,22.85,22.89,102000.0,12.6153,12.6374,12.6098,12.6318,102000.0
2006-04-26 12:30:00,22.89,22.9,22.82,22.82,94200.0,12.6318,12.6374,12.5932,12.5932,94200.0
2006-04-26 13:00:00,22.82,23.29,22.72,22.74,72600.0,12.5932,12.8526,12.538,12.5491,72600.0
2006-04-26 13:30:00,22.74,22.76,22.73,22.76,60200.0,12.5491,12.5601,12.5436,12.5601,60200.0
2006-04-26 14:00:00,22.75,22.77,22.71,22.75,91200.0,12.5546,12.5656,12.5325,12.5546,91200.0
2006-04-26 14:30:00,22.74,22.79,22.73,22.77,94000.0,12.5491,12.5767,12.5436,12.5656,94000.0
2006-04-26 15:00:00,22.77,22.79,22.68,22.73,92200.0,12.5656,12.5767,12.516,12.5436,92200.0
2006-04-26 15:30:00,22.73,22.8,22.72,22.75,197000.0,12.5436,12.5822,12.538,12.5546,197000.0
2006-04-27 09:30:00,22.78,22.78,22.62,22.67,151600.0,12.5711,12.5711,12.4828,12.5104,151600.0
2006-04-27 10:00:00,22.67,23.25,22.67,23.08,323600.0,12.5104,12.8305,12.5104,12.7367,323600.0
2006-04-27 10:30:00,23.08,23.08,22.86,22.98,164000.0,12.7367,12.7367,12.6153,12.6815,164000.0
2006-04-27 11:00:00,22.98,23.17,22.98,23.15,106400.0,12.6815,12.7864,12.6815,12.7753,106400.0
2006-04-27 11:30:00,23.15,23.16,23.05,23.11,105000.0,12.7753,12.7808,12.7201,12.7533,105000.0
2006-04-27 12:00:00,23.11,23.18,23.06,23.16,93800.0,12.7533,12.7919,12.7257,12.7808,93800.0
2006-04-27 12:30:00,23.15,23.19,23.14,23.19,65200.0,12.7753,12.7974,12.7698,12.7974,65200.0
2006-04-27 13:00:00,23.18,23.2,23.13,23.16,154200.0,12.7919,12.8029,12.7643,12.7808,154200.0
2006-04-27 13:30:00,23.16,23.18,23.11,23.12,82200.0,12.7808,12.7919,12.7533,12.7588,82200.0
2006-04-27 14:00:00,23.11,23.12,23.03,23.04,120800.0,12.7533,12.7588,12.7091,12.7146,120800.0
2006-04-27 14:30:00,23.04,23.13,23.03,23.12,119200.0,12.7146,12.7643,12.7091,12.7588,119200.0
2006-04-27 15:00:00,23.13,23.18,23.1,23.11,155800.0,12.7643,12.7919,12.7477,12.7533,155800.0
2006-04-27 15:30:00,23.11,23.13,23.05,23.08,391800.0,12.7533,12.7643,12.7201,12.7367,391800.0
2006-04-28 09:30:00,22.94,22.98,22.77,22.85,173000.0,12.6594,12.6815,12.5656,12.6098,173000.0
2006-04-28 10:00:00,22.85,23.07,22.84,23.05,260600.0,12.6098,12.7312,12.6043,12.7201,260600.0
2006-04-28 10:30:00,23.05,23.08,23.0,23.0,85400.0,12.7201,12.7367,12.6926,12.6926,85400.0
2006-04-28 11:00:00,23.0,23.06,22.98,22.99,68600.0,12.6926,12.7257,12.6815,12.687,68600.0
2006-04-28 11:30:00,23.0,23.03,22.97,23.02,69600.0,12.6926,12.7091,12.676,12.7036,69600.0
2006-04-28 12:00:00,23.01,23.02,22.97,22.99,77400.0,12.6981,12.7036,12.676,12.687,77400.0
2006-04-28 12:30:00,23.01,23.01,22.93,22.96,57400.0,12.6981,12.6981,12.6539,12.6705,57400.0
2006-04-28 13:00:00,22.96,23.02,22.96,23.02,96000.0,12.6705,12.7036,12.6705,12.7036,96000.0
2006-04-28 13:30:00,23.0,23.01,22.96,23.0,82000.0,12.6926,12.6981,12.6705,12.6926,82000.0
2006-04-28 14:00:00,23.0,23.03,22.98,23.02,112400.0,12.6926,12.7091,12.6815,12.7036,112400.0
2006-04-28 14:30:00,23.0,23.03,22.99,23.01,112400.0,12.6926,12.7091,12.687,12.6981,112400.0
2006-04-28 15:00:00,23.0,23.03,22.98,23.0,159400.0,12.6926,12.7091,12.6815,12.6926,159400.0
2006-04-28 15:30:00,23.0,23.04,22.99,23.03,259600.0,12.6926,12.7146,12.687,12.7091,259600.0
2006-05-01 09:30:00,22.92,23.1,22.92,23.08,148400.0,12.6484,12.7477,12.6484,12.7367,148400.0
2006-05-01 10:00:00,23.08,23.1,22.96,22.98,119000.0,12.7367,12.7477,12.6705,12.6815,119000.0
2006-05-01 10:30:00,22.99,23.07,22.97,23.03,157000.0,12.687,12.7312,12.676,12.7091,157000.0
2006-05-01 11:00:00,23.03,23.07,23.01,23.04,238800.0,12.7091,12.7312,12.6981,12.7146,238800.0
2006-05-01 11:30:00,23.03,23.03,23.0,23.02,36000.0,12.7091,12.7091,12.6926,12.7036,36000.0
2006-05-01 12:00:00,23.02,23.03,22.99,23.0,61400.0,12.7036,12.7091,12.687,12.6926,61400.0
2006-05-01 12:30:00,23.0,23.04,22.98,23.02,41200.0,12.6926,12.7146,12.6815,12.7036,41200.0
2006-05-01 13:00:00,23.01,23.04,22.98,23.02,49600.0,12.6981,12.7146,12.6815,12.7036,49600.0
2006-05-01 13:30:00,23.01,23.04,22.98,23.03,63800.0,12.6981,12.7146,12.6815,12.7091,63800.0
2006-05-01 14:00:00,23.03,23.05,22.99,23.05,88800.0,12.7091,12.7201,12.687,12.7201,88800.0
2006-05-01 14:30:00,23.05,23.05,23.03,23.03,143600.0,12.7201,12.7201,12.7091,12.7091,143600.0
2006-05-01 15:00:00,23.03,23.08,22.9,22.95,255200.0,12.7091,12.7367,12.6374,12.665,255200.0
2006-05-01 15:30:00,22.97,23.1,22.89,23.06,359600.0,12.676,12.7477,12.6318,12.7257,359600.0
2006-05-02 09:30:00,23.14,23.25,22.82,22.95,616800.0,12.7698,12.8305,12.5932,12.665,616800.0
2006-05-02 10:00:00,22.95,23.03,22.91,23.0,559000.0,12.665,12.7091,12.6429,12.6926,559000.0
2006-05-02 10:30:00,22.98,23.0,22.88,22.89,209800.0,12.6815,12.6926,12.6263,12.6318,209800.0
2006-05-02 11:00:00,22.89,22.98,22.88,22.97,140800.0,12.6318,12.6815,12.6263,12.676,140800.0
2006-05-02 11:30:00,22.97,23.08,22.96,23.0,265200.0,12.676,12.7367,12.6705,12.6926,265200.0
2006-05-02 12:00:00,22.99,23.03,22.97,22.98,101200.0,12.687,12.7091,12.676,12.6815,101200.0
2006-05-02 12:30:00,22.98,23.05,22.98,23.0,43600.0,12.6815,12.7201,12.6815,12.6926,43600.0
2006-05-02 13:00:00,23.0,23.02,22.98,23.0,35000.0,12.6926,12.7036,12.6815,12.6926,35000.0
2006-05-02 13:30:00,22.99,22.99,22.93,22.94,215600.0,12.687,12.687,12.6539,12.6594,215600.0
2006-05-02 14:00:00,22.95,22.95,22.82,22.82,105600.0,12.665,12.665,12.5932,12.5932,105600.0
2006-05-02 14:30:00,22.83,23.0,22.83,22.93,321000.0,12.5987,12.6926,12.5987,12.6539,321000.0
2006-05-02 15:00:00,22.93,22.95,22.83,22.84,409800.0,12.6539,12.665,12.5987,12.6043,409800.0
2006-05-02 15:30:00,22.84,22.93,22.66,22.67,675200.0,12.6043,12.6539,12.5049,12.5104,675200.0
2006-05-03 09:30:00,22.54,22.65,22.34,22.39,383200.0,12.4387,12.4994,12.3283,12.3559,383200.0
2006-05-03 10:00:00,22.36,22.46,22.31,22.46,369200.0,12.3394,12.3946,12.3118,12.3946,369200.0
2006-05-03 10:30:00,22.48,22.54,22.38,22.45,242000.0,12.4056,12.4387,12.3504,12.389,242000.0
2006-05-03 11:00:00,22.46,22.59,22.45,22.53,215200.0,12.3946,12.4663,12.389,12.4332,215200.0
2006-05-03 11:30:00,22.54,22.65,22.5,22.64,102600.0,12.4387,12.4994,12.4166,12.4939,102600.0
2006-05-03 12:00:00,22.65,22.71,22.64,22.68,140600.0,12.4994,12.5325,12.4939,12.516,140600.0
2006-05-03 12:30:00,22.69,22.71,22.66,22.66,118200.0,12.5215,12.5325,12.5049,12.5049,118200.0
2006-05-03 13:00:00,22.66,22.7,22.66,22.69,108600.0,12.5049,12.527,12.5049,12.5215,108600.0
2006-05-03 13:30:00,22.69,22.69,22.64,22.67,108600.0,12.5215,12.5215,12.4939,12.5104,108600.0
2006-05-03 14:00:00,22.67,22.68,22.53,22.53,165200.0,12.5104,12.516,12.4332,12.4332,165200.0
2006-05-03 14:30:00,22.54,22.59,22.52,22.54,151400.0,12.4387,12.4663,12.4277,12.4387,151400.0
2006-05-03 15:00:00,22.55,22.59,22.52,22.59,205000.0,12.4442,12.4663,12.4277,12.4663,205000.0
2006-05-03 15:30:00,22.59,22.69,22.59,22.64,221600.0,12.4663,12.5215,12.4663,12.4939,221600.0
2006-05-04 09:30:00,22.75,22.89,22.69,22.86,168200.0,12.5546,12.6318,12.5215,12.6153,168200.0
2006-05-04 10:00:00,22.88,22.93,22.86,22.9,128600.0,12.6263,12.6539,12.6153,12.6374,128600.0
2006-05-04 10:30:00,22.9,22.97,22.89,22.93,101200.0,12.6374,12.676,12.6318,12.6539,101200.0
2006-05-04 11:00:00,22.93,22.97,22.93,22.96,124400.0,12.6539,12.676,12.6539,12.6705,124400.0
2006-05-04 11:30:00,22.96,22.99,22.92,22.95,170400.0,12.6705,12.687,12.6484,12.665,170400.0
2006-05-04 12:00:00,22.95,23.0,22.95,23.0,267000.0,12.665,12.6926,12.665,12.6926,267000.0
2006-05-04 12:30:00,23.0,23.15,23.0,23.13,340400.0,12.6926,12.7753,12.6926,12.7643,340400.0
2006-05-04 13:00:00,23.13,23.14,23.02,23.05,210200.0,12.7643,12.7698,12.7036,12.7201,210200.0
2006-05-04 13:30:00,23.04,23.04,22.93,22.94,225800.0,12.7146,12.7146,12.6539,12.6594,225800.0
2006-05-04 14:00:00,22.94,22.95,22.93,22.95,241800.0,12.6594,12.665,12.6539,12.665,241800.0
2006-05-04 14:30:00,22.95,22.96,22.92,22.94,158200.0,12.665,12.6705,12.6484,12.6594,158200.0
2006-05-04 15:00:00,22.95,23.0,22.94,23.0,160600.0,12.665,12.6926,12.6594,12.6926,160600.0
2006-05-04 15:30:00,23.0,23.0,22.98,22.99,220600.0,12.6926,12.6926,12.6815,12.687,220600.0
2006-05-05 09:30:00,23.13,23.2,23.1,23.17,138800.0,12.7643,12.8029,12.7477,12.7864,138800.0
2006-05-05 10:00:00,23.18,23.19,23.13,23.13,170200.0,12.7919,12.7974,12.7643,12.7643,170200.0
2006-05-05 10:30:00,23.13,23.14,23.08,23.1,192800.0,12.7643,12.7698,12.7367,12.7477,192800.0
2006-05-05 11:00:00,23.1,23.1,23.04,23.05,130200.0,12.7477,12.7477,12.7146,12.7201,130200.0
2006-05-05 11:30:00,23.05,23.11,23.04,23.1,121800.0,12.7201,12.7533,12.7146,12.7477,121800.0
2006-05-05 12:00:00,23.11,23.14,23.11,23.13,102800.0,12.7533,12.7698,12.7533,12.7643,102800.0
2006-05-05 12:30:00,23.13,23.23,23.13,23.22,70800.0,12.7643,12.8195,12.7643,12.814,70800.0
2006-05-05 13:00:00,23.22,23.31,23.16,23.29,82800.0,12.814,12.8636,12.7808,12.8526,82800.0
2006-05-05 13:30:00,23.29,23.34,23.28,23.33,67800.0,12.8526,12.8802,12.8471,12.8747,67800.0
2006-05-05 14:00:00,23.33,23.37,23.3,23.36,69600.0,12.8747,12.8967,12.8581,12.8912,69600.0
2006-05-05 14:30:00,23.37,23.43,23.35,23.42,104200.0,12.8967,12.9298,12.8857,12.9243,104200.0
2006-05-05 15:00:00,23.43,23.43,23.37,23.37,104000.0,12.9298,12.9298,12.8967,12.8967,104000.0
2006-05-05 15:30:00,23.37,23.5,23.37,23.48,195000.0,12.8967,12.9685,12.8967,12.9574,195000.0
2006-05-08 09:30:00,23.5,23.58,23.44,23.56,170800.0,12.9685,13.0126,12.9354,13.0016,170800.0
2006-05-08 10:00:00,23.56,23.6,23.55,23.55,218000.0,13.0016,13.0237,12.9961,12.9961,218000.0
2006-05-08 10:30:00,23.54,23.55,23.43,23.43,95600.0,12.9905,12.9961,12.9298,12.9298,95600.0
2006-05-08 11:00:00,23.43,23.47,23.43,23.46,69000.0,12.9298,12.9519,12.9298,12.9464,69000.0
2006-05-08 11:30:00,23.45,23.46,23.36,23.36,79800.0,12.9409,12.9464,12.8912,12.8912,79800.0
2006-05-08 12:00:00,23.36,23.36,23.31,23.32,97000.0,12.8912,12.8912,12.8636,12.8691,97000.0
2006-05-08 12:30:00,23.33,23.34,23.3,23.31,97800.0,12.8747,12.8802,12.8581,12.8636,97800.0
2006-05-08 13:00:00,23.31,23.36,23.31,23.36,67800.0,12.8636,12.8912,12.8636,12.8912,67800.0
2006-05-08 13:30:00,23.35,23.36,23.25,23.27,190800.0,12.8857,12.8912,12.8305,12.8415,190800.0
2006-05-08 14:00:00,23.27,23.27,23.24,23.25,112600.0,12.8415,12.8415,12.825,12.8305,112600.0
2006-05-08 14:30:00,23.25,23.27,23.22,23.27,171800.0,12.8305,12.8415,12.814,12.8415,171800.0
2006-05-08 15:00:00,23.27,23.28,23.24,23.25,154600.0,12.8415,12.8471,12.825,12.8305,154600.0
2006-05-08 15:30:00,23.25,23.28,23.2,23.22,251800.0,12.8305,12.8471,12.8029,12.814,251800.0
2006-05-09 09:30:00,23.24,23.33,23.03,23.1,213200.0,12.825,12.8747,12.7091,12.7477,213200.0
2006-05-09 10:00:00,23.09,23.13,23.03,23.06,233400.0,12.7422,12.7643,12.7091,12.7257,233400.0
2006-05-09 10:30:00,23.06,23.07,23.01,23.04,107800.0,12.7257,12.7312,12.6981,12.7146,107800.0
2006-05-09 11:00:00,23.03,23.06,22.98,23.0,91200.0,12.7091,12.7257,12.6815,12.6926,91200.0
2006-05-09 11:30:00,23.0,23.0,22.95,22.95,115000.0,12.6926,12.6926,12.665,12.665,115000.0
2006-05-09 12:00:00,22.95,22.98,22.86,22.86,166200.0,12.665,12.6815,12.6153,12.6153,166200.0
2006-05-09 12:30:00,22.86,22.89,22.84,22.88,153200.0,12.6153,12.6318,12.6043,12.6263,153200.0
2006-05-09 13:00:00,22.88,22.92,22.82,22.83,127200.0,12.6263,12.6484,12.5932,12.5987,127200.0
2006-05-09 13:30:00,22.83,22.83,22.8,22.82,112200.0,12.5987,12.5987,12.5822,12.5932,112200.0
2006-05-09 14:00:00,22.82,22.82,22.75,22.8,219200.0,12.5932,12.5932,12.5546,12.5822,219200.0
2006-05-09 14:30:00,22.8,22.8,22.69,22.73,188600.0,12.5822,12.5822,12.5215,12.5436,188600.0
2006-05-09 15:00:00,22.73,22.73,22.67,22.68,319800.0,12.5436,12.5436,12.5104,12.516,319800.0
2006-05-09 15:30:00,22.68,22.78,22.65,22.69,478200.0,12.516,12.5711,12.4994,12.5215,478200.0
2006-05-10 09:30:00,22.61,23.0,22.6,22.88,218600.0,12.4773,12.6926,12.4718,12.6263,218600.0
2006-05-10 10:00:00,22.88,22.89,22.82,22.84,123600.0,12.6263,12.6318,12.5932,12.6043,123600.0
2006-05-10 10:30:00,22.84,22.9,22.81,22.83,99000.0,12.6043,12.6374,12.5877,12.5987,99000.0
2006-05-10 11:00:00,22.83,22.86,22.83,22.84,93600.0,12.5987,12.6153,12.5987,12.6043,93600.0
2006-05-10 11:30:00,22.85,22.86,22.85,22.85,37400.0,12.6098,12.6153,12.6098,12.6098,37400.0
2006-05-10 12:00:00,22.85,22.87,22.85,22.87,30000.0,12.6098,12.6208,12.6098,12.6208,30000.0
2006-05-10 12:30:00,22.87,22.92,22.87,22.91,60600.0,12.6208,12.6484,12.6208,12.6429,60600.0
2006-05-10 13:00:00,22.92,22.94,22.91,22.92,42200.0,12.6484,12.6594,12.6429,12.6484,42200.0
2006-05-10 13:30:00,22.91,22.96,22.9,22.95,59000.0,12.6429,12.6705,12.6374,12.665,59000.0
2006-05-10 14:00:00,22.95,22.95,22.75,22.75,139800.0,12.665,12.665,12.5546,12.5546,139800.0
2006-05-10 14:30:00,22.76,22.9,22.73,22.87,103600.0,12.5601,12.6374,12.5436,12.6208,103600.0
2006-05-10 15:00:00,22.88,22.97,22.86,22.91,78800.0,12.6263,12.676,12.6153,12.6429,78800.0
2006-05-10 15:30:00,22.9,22.93,22.86,22.9,102200.0,12.6374,12.6539,12.6153,12.6374,102200.0
2006-05-11 09:30:00,22.84,22.85,22.7,22.72,96200.0,12.6043,12.6098,12.527,12.538,96200.0
2006-05-11 10:00:00,22.72,22.79,22.7,22.71,74800.0,12.538,12.5767,12.527,12.5325,74800.0
2006-05-11 10:30:00,22.71,22.74,22.69,22.72,77800.0,12.5325,12.5491,12.5215,12.538,77800.0
2006-05-11 11:00:00,22.73,22.78,22.65,22.67,76200.0,12.5436,12.5711,12.4994,12.5104,76200.0
2006-05-11 11:30:00,22.67,22.68,22.59,22.59,231200.0,12.5104,12.516,12.4663,12.4663,231200.0
2006-05-11 12:00:00,22.59,22.61,22.52,22.56,72200.0,12.4663,12.4773,12.4277,12.4497,72200.0
2006-05-11 12:30:00,22.55,22.59,22.54,22.59,52200.0,12.4442,12.4663,12.4387,12.4663,52200.0
2006-05-11 13:00:00,22.59,22.6,22.52,22.55,78800.0,12.4663,12.4718,12.4277,12.4442,78800.0
2006-05-11 13:30:00,22.56,22.58,22.51,22.58,94600.0,12.4497,12.4608,12.4221,12.4608,94600.0
2006-05-11 14:00:00,22.58,22.6,22.57,22.57,78000.0,12.4608,12.4718,12.4553,12.4553,78000.0
2006-05-11 14:30:00,22.57,22.59,22.51,22.55,97400.0,12.4553,12.4663,12.4221,12.4442,97400.0
2006-05-11 15:00:00,22.56,22.61,22.53,22.55,79200.0,12.4497,12.4773,12.4332,12.4442,79200.0
2006-05-11 15:30:00,22.54,22.58,22.51,22.56,117200.0,12.4387,12.4608,12.4221,12.4497,117200.0
2006-05-12 09:30:00,22.4,22.58,22.35,22.58,234800.0,12.3614,12.4608,12.3338,12.4608,234800.0
2006-05-12 10:00:00,22.57,22.61,22.46,22.48,161000.0,12.4553,12.4773,12.3946,12.4056,161000.0
2006-05-12 10:30:00,22.47,22.52,22.45,22.5,132400.0,12.4001,12.4277,12.389,12.4166,132400.0
2006-05-12 11:00:00,22.51,22.55,22.45,22.55,307600.0,12.4221,12.4442,12.389,12.4442,307600.0
2006-05-12 11:30:00,22.53,22.55,22.41,22.43,149400.0,12.4332,12.4442,12.367,12.378,149400.0
2006-05-12 12:00:00,22.43,22.49,22.36,22.36,69600.0,12.378,12.4111,12.3394,12.3394,69600.0
2006-05-12 12:30:00,22.36,22.4,22.27,22.31,106800.0,12.3394,12.3614,12.2897,12.3118,106800.0
2006-05-12 13:00:00,22.32,22.34,22.26,22.3,83200.0,12.3173,12.3283,12.2842,12.3063,83200.0
2006-05-12 13:30:00,22.3,22.34,22.28,22.28,32400.0,12.3063,12.3283,12.2952,12.2952,32400.0
2006-05-12 14:00:00,22.28,22.39,22.27,22.32,84000.0,12.2952,12.3559,12.2897,12.3173,84000.0
2006-05-12 14:30:00,22.31,22.31,22.22,22.22,128000.0,12.3118,12.3118,12.2621,12.2621,128000.0
2006-05-12 15:00:00,22.21,22.25,22.21,22.22,97600.0,12.2566,12.2787,12.2566,12.2621,97600.0
2006-05-12 15:30:00,22.22,22.24,22.17,22.18,190600.0,12.2621,12.2731,12.2345,12.24,190600.0
2006-05-15 09:30:00,22.2,22.33,22.12,22.16,162000.0,12.2511,12.3228,12.2069,12.229,162000.0
2006-05-15 10:00:00,22.15,22.42,22.1,22.32,176200.0,12.2235,12.3725,12.1959,12.3173,176200.0
2006-05-15 10:30:00,22.32,22.43,22.3,22.36,110200.0,12.3173,12.378,12.3063,12.3394,110200.0
2006-05-15 11:00:00,22.36,22.47,22.35,22.35,72800.0,12.3394,12.4001,12.3338,12.3338,72800.0
2006-05-15 11:30:00,22.35,22.37,22.29,22.36,56400.0,12.3338,12.3449,12.3007,12.3394,56400.0
2006-05-15 12:00:00,22.36,22.36,22.33,22.35,40200.0,12.3394,12.3394,12.3228,12.3338,40200.0
2006-05-15 12:30:00,22.35,22.36,22.33,22.34,55200.0,12.3338,12.3394,12.3228,12.3283,55200.0
2006-05-15 13:00:00,22.33,22.35,22.21,22.23,82000.0,12.3228,12.3338,12.2566,12.2676,82000.0
2006-05-15 13:30:00,22.23,22.23,22.14,22.21,139200.0,12.2676,12.2676,12.218,12.2566,139200.0
2006-05-15 14:00:00,22.23,22.29,22.17,22.28,111000.0,12.2676,12.3007,12.2345,12.2952,111000.0
2006-05-15 14:30:00,22.28,22.36,22.26,22.27,118200.0,12.2952,12.3394,12.2842,12.2897,118200.0
2006-05-15 15:00:00,22.28,22.39,22.25,22.35,122600.0,12.2952,12.3559,12.2787,12.3338,122600.0
2006-05-15 15:30:00,22.35,22.46,22.35,22.45,165600.0,12.3338,12.3946,12.3338,12.389,165600.0
2006-05-16 09:30:00,22.5,22.52,22.38,22.39,116000.0,12.4166,12.4277,12.3504,12.3559,116000.0
2006-05-16 10:00:00,22.4,22.46,22.35,22.43,105800.0,12.3614,12.3946,12.3338,12.378,105800.0
2006-05-16 10:30:00,22.43,22.43,22.35,22.37,275600.0,12.378,12.378,12.3338,12.3449,275600.0
2006-05-16 11:00:00,22.37,22.4,22.3,22.32,275800.0,12.3449,12.3614,12.3063,12.3173,275800.0
2006-05-16 11:30:00,22.32,22.32,22.2,22.29,102200.0,12.3173,12.3173,12.2511,12.3007,102200.0
2006-05-16 12:00:00,22.3,22.32,22.26,22.28,68000.0,12.3063,12.3173,12.2842,12.2952,68000.0
2006-05-16 12:30:00,22.28,22.34,22.27,22.33,59400.0,12.2952,12.3283,12.2897,12.3228,59400.0
2006-05-16 13:00:00,22.35,22.35,22.3,22.3,121800.0,12.3338,12.3338,12.3063,12.3063,121800.0
2006-05-16 13:30:00,22.31,22.34,22.28,22.29,65400.0,12.3118,12.3283,12.2952,12.3007,65400.0
2006-05-16 14:00:00,22.28,22.28,22.2,22.22,72200.0,12.2952,12.2952,12.2511,12.2621,72200.0
2006-05-16 14:30:00,22.23,22.26,22.23,22.25,75400.0,12.2676,12.2842,12.2676,12.2787,75400.0
2006-05-16 15:00:00,22.25,22.28,22.18,22.18,78800.0,12.2787,12.2952,12.24,12.24,78800.0
2006-05-16 15:30:00,22.18,22.18,22.15,22.17,219600.0,12.24,12.24,12.2235,12.2345,219600.0
2006-05-17 09:30:00,22.0,22.23,22.0,22.11,155400.0,12.1407,12.2676,12.1407,12.2014,155400.0
2006-05-17 10:00:00,22.1,22.17,22.05,22.07,131800.0,12.1959,12.2345,12.1683,12.1793,131800.0
2006-05-17 10:30:00,22.07,22.07,22.0,22.01,251400.0,12.1793,12.1793,12.1407,12.1462,251400.0
2006-05-17 11:00:00,22.0,22.02,21.75,21.77,182200.0,12.1407,12.1517,12.0027,12.0138,182200.0
2006-05-17 11:30:00,21.76,21.86,21.74,21.82,122200.0,12.0083,12.0634,11.9972,12.0414,122200.0
2006-05-17 12:00:00,21.82,21.85,21.73,21.74,113400.0,12.0414,12.0579,11.9917,11.9972,113400.0
2006-05-17 12:30:00,21.74,21.76,21.67,21.75,127400.0,11.9972,12.0083,11.9586,12.0027,127400.0
2006-05-17 13:00:00,21.75,21.78,21.64,21.65,139200.0,12.0027,12.0193,11.942,11.9476,139200.0
2006-05-17 13:30:00,21.65,21.77,21.65,21.71,156600.0,11.9476,12.0138,11.9476,11.9807,156600.0
2006-05-17 14:00:00,21.71,21.73,21.65,21.69,130400.0,11.9807,11.9917,11.9476,11.9696,130400.0
2006-05-17 14:30:00,21.7,21.77,21.65,21.74,126400.0,11.9751,12.0138,11.9476,11.9972,126400.0
2006-05-17 15:00:00,21.75,21.82,21.74,21.79,127600.0,12.0027,12.0414,11.9972,12.0248,127600.0
2006-05-17 15:30:00,21.79,21.82,21.68,21.69,241600.0,12.0248,12.0414,11.9641,11.9696,241600.0
2006-05-18 09:30:00,21.68,21.97,21.68,21.88,162000.0,11.9641,12.1241,11.9641,12.0745,162000.0
2006-05-18 10:00:00,21.86,21.99,21.86,21.94,103800.0,12.0634,12.1352,12.0634,12.1076,103800.0
2006-05-18 10:30:00,21.97,21.98,21.86,21.88,66000.0,12.1241,12.1297,12.0634,12.0745,66000.0
2006-05-18 11:00:00,21.89,21.91,21.82,21.9,76800.0,12.08,12.091,12.0414,12.0855,76800.0
2006-05-18 11:30:00,21.91,22.0,21.87,21.91,92200.0,12.091,12.1407,12.069,12.091,92200.0
2006-05-18 12:00:00,21.9,22.0,21.87,21.96,85400.0,12.0855,12.1407,12.069,12.1186,85400.0
2006-05-18 12:30:00,21.96,22.0,21.95,21.98,57000.0,12.1186,12.1407,12.1131,12.1297,57000.0
2006-05-18 13:00:00,21.98,21.98,21.93,21.96,49800.0,12.1297,12.1297,12.1021,12.1186,49800.0
2006-05-18 13:30:00,21.96,21.96,21.92,21.95,46800.0,12.1186,12.1186,12.0966,12.1131,46800.0
2006-05-18 14:00:00,21.96,21.97,21.92,21.92,66200.0,12.1186,12.1241,12.0966,12.0966,66200.0
2006-05-18 14:30:00,21.92,21.97,21.89,21.91,108800.0,12.0966,12.1241,12.08,12.091,108800.0
2006-05-18 15:00:00,21.91,21.95,21.8,21.82,112800.0,12.091,12.1131,12.0303,12.0414,112800.0
2006-05-18 15:30:00,21.82,21.85,21.77,21.82,280000.0,12.0414,12.0579,12.0138,12.0414,280000.0
2006-05-19 09:30:00,22.0,22.11,21.93,22.0,579200.0,12.1407,12.2014,12.1021,12.1407,579200.0
2006-05-19 10:00:00,22.0,22.0,21.93,21.99,140800.0,12.1407,12.1407,12.1021,12.1352,140800.0
2006-05-19 10:30:00,22.0,22.02,21.93,21.96,138600.0,12.1407,12.1517,12.1021,12.1186,138600.0
2006-05-19 11:00:00,21.96,22.0,21.81,21.93,256200.0,12.1186,12.1407,12.0358,12.1021,256200.0
2006-05-19 11:30:00,21.94,21.96,21.88,21.96,163000.0,12.1076,12.1186,12.0745,12.1186,163000.0
2006-05-19 12:00:00,21.96,22.0,21.93,21.99,161400.0,12.1186,12.1407,12.1021,12.1352,161400.0
2006-05-19 12:30:00,22.0,22.07,21.99,22.07,251200.0,12.1407,12.1793,12.1352,12.1793,251200.0
2006-05-19 13:00:00,22.07,22.17,22.02,22.16,94600.0,12.1793,12.2345,12.1517,12.229,94600.0
2006-05-19 13:30:00,22.15,22.25,22.14,22.18,97200.0,12.2235,12.2787,12.218,12.24,97200.0
2006-05-19 14:00:00,22.18,22.22,22.15,22.16,124800.0,12.24,12.2621,12.2235,12.229,124800.0
2006-05-19 14:30:00,22.16,22.16,22.0,22.04,106600.0,12.229,12.229,12.1407,12.1628,106600.0
2006-05-19 15:00:00,22.05,22.06,21.99,22.04,154000.0,12.1683,12.1738,12.1352,12.1628,154000.0
2006-05-19 15:30:00,22.04,22.06,22.0,22.02,218600.0,12.1628,12.1738,12.1407,12.1517,218600.0
2006-05-22 09:30:00,22.02,22.33,21.95,22.28,300800.0,12.1517,12.3228,12.1131,12.2952,300800.0
2006-05-22 10:00:00,22.28,22.41,22.25,22.31,245200.0,12.2952,12.367,12.2787,12.3118,245200.0
2006-05-22 10:30:00,22.3,22.63,22.3,22.57,247000.0,12.3063,12.4884,12.3063,12.4553,247000.0
2006-05-22 11:00:00,22.57,22.59,22.44,22.49,277800.0,12.4553,12.4663,12.3835,12.4111,277800.0
2006-05-22 11:30:00,22.49,22.52,22.33,22.49,217600.0,12.4111,12.4277,12.3228,12.4111,217600.0
2006-05-22 12:00:00,22.48,22.57,22.47,22.49,240600.0,12.4056,12.4553,12.4001,12.4111,240600.0
2006-05-22 12:30:00,22.5,22.58,22.48,22.5,202800.0,12.4166,12.4608,12.4056,12.4166,202800.0
2006-05-22 13:00:00,22.5,22.61,22.5,22.58,208600.0,12.4166,12.4773,12.4166,12.4608,208600.0
2006-05-22 13:30:00,22.59,22.59,22.5,22.55,155000.0,12.4663,12.4663,12.4166,12.4442,155000.0
2006-05-22 14:00:00,22.54,22.68,22.5,22.65,229200.0,12.4387,12.516,12.4166,12.4994,229200.0
2006-05-22 14:30:00,22.63,22.67,22.61,22.66,137000.0,12.4884,12.5104,12.4773,12.5049,137000.0
2006-05-22 15:00:00,22.65,22.81,22.65,22.79,208800.0,12.4994,12.5877,12.4994,12.5767,208800.0
2006-05-22 15:30:00,22.8,22.83,22.66,22.67,235800.0,12.5822,12.5987,12.5049,12.5104,235800.0
2006-05-23 09:30:00,22.51,22.75,22.5,22.7,607000.0,12.4221,12.5546,12.4166,12.527,607000.0
2006-05-23 10:00:00,22.71,22.85,22.7,22.82,277800.0,12.5325,12.6098,12.527,12.5932,277800.0
2006-05-23 10:30:00,22.82,22.82,22.67,22.68,141600.0,12.5932,12.5932,12.5104,12.516,141600.0
2006-05-23 11:00:00,22.68,22.68,22.59,22.61,248800.0,12.516,12.516,12.4663,12.4773,248800.0
2006-05-23 11:30:00,22.61,22.63,22.57,22.58,114800.0,12.4773,12.4884,12.4553,12.4608,114800.0
2006-05-23 12:00:00,22.59,22.64,22.56,22.6,385400.0,12.4663,12.4939,12.4497,12.4718,385400.0
2006-05-23 12:30:00,22.59,22.66,22.58,22.6,278000.0,12.4663,12.5049,12.4608,12.4718,278000.0
2006-05-23 13:00:00,22.6,22.63,22.57,22.57,67200.0,12.4718,12.4884,12.4553,12.4553,67200.0
2006-05-23 13:30:00,22.57,22.58,22.52,22.52,84400.0,12.4553,12.4608,12.4277,12.4277,84400.0
2006-05-23 14:00:00,22.53,22.53,22.44,22.47,282000.0,12.4332,12.4332,12.3835,12.4001,282000.0
2006-05-23 14:30:00,22.46,22.49,22.4,22.41,239000.0,12.3946,12.4111,12.3614,12.367,239000.0
2006-05-23 15:00:00,22.41,22.5,22.36,22.43,145600.0,12.367,12.4166,12.3394,12.378,145600.0
2006-05-23 15:30:00,22.43,22.5,22.38,22.4,361600.0,12.378,12.4166,12.3504,12.3614,361600.0
2006-05-24 09:30:00,22.39,22.53,22.35,22.47,365000.0,12.3559,12.4332,12.3338,12.4001,365000.0
2006-05-24 10:00:00,22.46,22.57,22.34,22.39,256600.0,12.3946,12.4553,12.3283,12.3559,256600.0
2006-05-24 10:30:00,22.39,22.45,22.36,22.37,319200.0,12.3559,12.389,12.3394,12.3449,319200.0
2006-05-24 11:00:00,22.37,22.4,22.29,22.33,163200.0,12.3449,12.3614,12.3007,12.3228,163200.0
2006-05-24 11:30:00,22.32,22.34,22.25,22.25,163400.0,12.3173,12.3283,12.2787,12.2787,163400.0
2006-05-24 12:00:00,22.26,22.27,22.13,22.15,134200.0,12.2842,12.2897,12.2124,12.2235,134200.0
2006-05-24 12:30:00,22.13,22.15,22.05,22.09,128200.0,12.2124,12.2235,12.1683,12.1904,128200.0
2006-05-24 13:00:00,22.09,22.16,22.06,22.09,147200.0,12.1904,12.229,12.1738,12.1904,147200.0
2006-05-24 13:30:00,22.08,22.24,22.05,22.2,163400.0,12.1848,12.2731,12.1683,12.2511,163400.0
2006-05-24 14:00:00,22.19,22.32,22.13,22.2,188600.0,12.2456,12.3173,12.2124,12.2511,188600.0
2006-05-24 14:30:00,22.19,22.39,22.17,22.31,155600.0,12.2456,12.3559,12.2345,12.3118,155600.0
2006-05-24 15:00:00,22.33,22.4,22.25,22.3,146000.0,12.3228,12.3614,12.2787,12.3063,146000.0
2006-05-24 15:30:00,22.32,22.49,22.31,22.4,192400.0,12.3173,12.4111,12.3118,12.3614,192400.0
2006-05-25 09:30:00,22.48,22.49,22.36,22.48,126200.0,12.4056,12.4111,12.3394,12.4056,126200.0
2006-05-25 10:00:00,22.46,22.5,22.44,22.49,375400.0,12.3946,12.4166,12.3835,12.4111,375400.0
2006-05-25 10:30:00,22.49,22.57,22.46,22.54,93400.0,12.4111,12.4553,12.3946,12.4387,93400.0
2006-05-25 11:00:00,22.54,22.59,22.5,22.57,133200.0,12.4387,12.4663,12.4166,12.4553,133200.0
2006-05-25 11:30:00,22.56,22.65,22.54,22.65,62400.0,12.4497,12.4994,12.4387,12.4994,62400.0
2006-05-25 12:00:00,22.65,22.68,22.57,22.57,52800.0,12.4994,12.516,12.4553,12.4553,52800.0
2006-05-25 12:30:00,22.58,22.58,22.52,22.53,42200.0,12.4608,12.4608,12.4277,12.4332,42200.0
2006-05-25 13:00:00,22.53,22.54,22.5,22.5,40600.0,12.4332,12.4387,12.4166,12.4166,40600.0
2006-05-25 13:30:00,22.5,22.54,22.49,22.52,243200.0,12.4166,12.4387,12.4111,12.4277,243200.0
2006-05-25 14:00:00,22.5,22.64,22.5,22.6,90400.0,12.4166,12.4939,12.4166,12.4718,90400.0
2006-05-25 14:30:00,22.59,22.61,22.57,22.61,69800.0,12.4663,12.4773,12.4553,12.4773,69800.0
2006-05-25 15:00:00,22.61,22.61,22.52,22.55,139400.0,12.4773,12.4773,12.4277,12.4442,139400.0
2006-05-25 15:30:00,22.55,22.61,22.51,22.61,173600.0,12.4442,12.4773,12.4221,12.4773,173600.0
2006-05-26 09:30:00,22.75,22.75,22.59,22.64,248400.0,12.5546,12.5546,12.4663,12.4939,248400.0
2006-05-26 10:00:00,22.65,22.65,22.56,22.62,135200.0,12.4994,12.4994,12.4497,12.4828,135200.0
2006-05-26 10:30:00,22.61,22.62,22.5,22.5,131000.0,12.4773,12.4828,12.4166,12.4166,131000.0
2006-05-26 11:00:00,22.5,22.53,22.46,22.5,177400.0,12.4166,12.4332,12.3946,12.4166,177400.0
2006-05-26 11:30:00,22.5,22.5,22.47,22.49,115200.0,12.4166,12.4166,12.4001,12.4111,115200.0
2006-05-26 12:00:00,22.49,22.52,22.47,22.5,78800.0,12.4111,12.4277,12.4001,12.4166,78800.0
2006-05-26 12:30:00,22.5,22.54,22.5,22.51,140600.0,12.4166,12.4387,12.4166,12.4221,140600.0
2006-05-26 13:00:00,22.5,22.53,22.5,22.52,65600.0,12.4166,12.4332,12.4166,12.4277,65600.0
2006-05-26 13:30:00,22.53,22.53,22.49,22.5,121000.0,12.4332,12.4332,12.4111,12.4166,121000.0
2006-05-26 14:00:00,22.5,22.53,22.49,22.5,100600.0,12.4166,12.4332,12.4111,12.4166,100600.0
2006-05-26 14:30:00,22.5,22.53,22.48,22.48,113800.0,12.4166,12.4332,12.4056,12.4056,113800.0
2006-05-26 15:00:00,22.47,22.57,22.47,22.55,177000.0,12.4001,12.4553,12.4001,12.4442,177000.0
2006-05-26 15:30:00,22.55,22.61,22.53,22.59,130000.0,12.4442,12.4773,12.4332,12.4663,130000.0
2006-05-30 09:30:00,22.59,22.65,22.47,22.59,149600.0,12.4663,12.4994,12.4001,12.4663,149600.0
2006-05-30 10:00:00,22.59,22.59,22.47,22.49,118800.0,12.4663,12.4663,12.4001,12.4111,118800.0
2006-05-30 10:30:00,22.49,22.54,22.46,22.49,106600.0,12.4111,12.4387,12.3946,12.4111,106600.0
2006-05-30 11:00:00,22.49,22.49,22.43,22.46,107800.0,12.4111,12.4111,12.378,12.3946,107800.0
2006-05-30 11:30:00,22.47,22.49,22.42,22.48,107000.0,12.4001,12.4111,12.3725,12.4056,107000.0
2006-05-30 12:00:00,22.48,22.48,22.38,22.43,100600.0,12.4056,12.4056,12.3504,12.378,100600.0
2006-05-30 12:30:00,22.43,22.44,22.38,22.38,76200.0,12.378,12.3835,12.3504,12.3504,76200.0
2006-05-30 13:00:00,22.38,22.43,22.38,22.4,98800.0,12.3504,12.378,12.3504,12.3614,98800.0
2006-05-30 13:30:00,22.4,22.46,22.38,22.4,120800.0,12.3614,12.3946,12.3504,12.3614,120800.0
2006-05-30 14:00:00,22.4,22.44,22.38,22.4,113000.0,12.3614,12.3835,12.3504,12.3614,113000.0
2006-05-30 14:30:00,22.39,22.42,22.36,22.38,76600.0,12.3559,12.3725,12.3394,12.3504,76600.0
2006-05-30 15:00:00,22.38,22.38,22.31,22.36,155400.0,12.3504,12.3504,12.3118,12.3394,155400.0
2006-05-30 15:30:00,22.36,22.37,22.28,22.34,275600.0,12.3394,12.3449,12.2952,12.3283,275600.0
2006-05-31 09:30:00,22.42,22.62,22.36,22.5,190400.0,12.3725,12.4828,12.3394,12.4166,190400.0
2006-05-31 10:00:00,22.52,22.67,22.51,22.66,164600.0,12.4277,12.5104,12.4221,12.5049,164600.0
2006-05-31 10:30:00,22.67,22.75,22.67,22.68,193600.0,12.5104,12.5546,12.5104,12.516,193600.0
2006-05-31 11:00:00,22.68,22.7,22.52,22.61,135800.0,12.516,12.527,12.4277,12.4773,135800.0
2006-05-31 11:30:00,22.61,22.65,22.57,22.57,73400.0,12.4773,12.4994,12.4553,12.4553,73400.0
2006-05-31 12:00:00,22.57,22.57,22.5,22.5,118200.0,12.4553,12.4553,12.4166,12.4166,118200.0
2006-05-31 12:30:00,22.5,22.52,22.48,22.5,52000.0,12.4166,12.4277,12.4056,12.4166,52000.0
2006-05-31 13:00:00,22.5,22.51,22.42,22.42,87600.0,12.4166,12.4221,12.3725,12.3725,87600.0
2006-05-31 13:30:00,22.42,22.43,22.37,22.38,85800.0,12.3725,12.378,12.3449,12.3504,85800.0
2006-05-31 14:00:00,22.37,22.43,22.25,22.33,213000.0,12.3449,12.378,12.2787,12.3228,213000.0
2006-05-31 14:30:00,22.33,22.4,22.32,22.34,213000.0,12.3228,12.3614,12.3173,12.3283,213000.0
2006-05-31 15:00:00,22.35,22.39,22.32,22.38,160800.0,12.3338,12.3559,12.3173,12.3504,160800.0
2006-05-31 15:30:00,22.38,22.48,22.38,22.47,332200.0,12.3504,12.4056,12.3504,12.4001,332200.0
2006-06-01 09:30:00,22.57,22.57,22.36,22.45,153600.0,12.4553,12.4553,12.3394,12.389,153600.0
2006-06-01 10:00:00,22.46,22.54,22.38,22.54,115400.0,12.3946,12.4387,12.3504,12.4387,115400.0
2006-06-01 10:30:00,22.54,22.57,22.5,22.53,159600.0,12.4387,12.4553,12.4166,12.4332,159600.0
2006-06-01 11:00:00,22.53,22.63,22.51,22.62,97000.0,12.4332,12.4884,12.4221,12.4828,97000.0
2006-06-01 11:30:00,22.62,22.65,22.53,22.53,75200.0,12.4828,12.4994,12.4332,12.4332,75200.0
2006-06-01 12:00:00,22.54,22.56,22.52,22.54,83200.0,12.4387,12.4497,12.4277,12.4387,83200.0
2006-06-01 12:30:00,22.55,22.57,22.51,22.52,159600.0,12.4442,12.4553,12.4221,12.4277,159600.0
2006-06-01 13:00:00,22.52,22.55,22.52,22.53,73000.0,12.4277,12.4442,12.4277,12.4332,73000.0
2006-06-01 13:30:00,22.53,22.55,22.53,22.54,121400.0,12.4332,12.4442,12.4332,12.4387,121400.0
2006-06-01 14:00:00,22.54,22.57,22.52,22.53,262800.0,12.4387,12.4553,12.4277,12.4332,262800.0
2006-06-01 14:30:00,22.53,22.56,22.5,22.53,161400.0,12.4332,12.4497,12.4166,12.4332,161400.0
2006-06-01 15:00:00,22.53,22.59,22.53,22.55,179600.0,12.4332,12.4663,12.4332,12.4442,179600.0
2006-06-01 15:30:00,22.55,22.63,22.54,22.56,312400.0,12.4442,12.4884,12.4387,12.4497,312400.0
2006-06-02 09:30:00,22.54,22.66,22.53,22.61,129400.0,12.4387,12.5049,12.4332,12.4773,129400.0
2006-06-02 10:00:00,22.6,22.67,22.59,22.63,136400.0,12.4718,12.5104,12.4663,12.4884,136400.0
2006-06-02 10:30:00,22.61,22.7,22.6,22.69,125200.0,12.4773,12.527,12.4718,12.5215,125200.0
2006-06-02 11:00:00,22.7,22.74,22.68,22.7,116000.0,12.527,12.5491,12.516,12.527,116000.0
2006-06-02 11:30:00,22.7,22.82,22.7,22.76,174200.0,12.527,12.5932,12.527,12.5601,174200.0
2006-06-02 12:00:00,22.76,22.88,22.76,22.85,95000.0,12.5601,12.6263,12.5601,12.6098,95000.0
2006-06-02 12:30:00,22.85,22.95,22.83,22.91,113000.0,12.6098,12.665,12.5987,12.6429,113000.0
2006-06-02 13:00:00,22.91,23.0,22.91,23.0,63000.0,12.6429,12.6926,12.6429,12.6926,63000.0
2006-06-02 13:30:00,23.0,23.05,22.99,23.04,104800.0,12.6926,12.7201,12.687,12.7146,104800.0
2006-06-02 14:00:00,23.03,23.06,23.0,23.02,79200.0,12.7091,12.7257,12.6926,12.7036,79200.0
2006-06-02 14:30:00,23.02,23.09,22.99,23.0,119800.0,12.7036,12.7422,12.687,12.6926,119800.0
2006-06-02 15:00:00,23.0,23.02,22.97,22.97,119800.0,12.6926,12.7036,12.676,12.676,119800.0
2006-06-02 15:30:00,22.97,23.06,22.97,23.03,193200.0,12.676,12.7257,12.676,12.7091,193200.0
2006-06-05 09:30:00,22.9,22.92,22.81,22.83,74800.0,12.6374,12.6484,12.5877,12.5987,74800.0
2006-06-05 10:00:00,22.82,22.84,22.75,22.81,83800.0,12.5932,12.6043,12.5546,12.5877,83800.0
2006-06-05 10:30:00,22.81,22.86,22.8,22.86,93200.0,12.5877,12.6153,12.5822,12.6153,93200.0
2006-06-05 11:00:00,22.86,22.9,22.84,22.87,54800.0,12.6153,12.6374,12.6043,12.6208,54800.0
2006-06-05 11:30:00,22.86,22.87,22.82,22.85,51400.0,12.6153,12.6208,12.5932,12.6098,51400.0
2006-06-05 12:00:00,22.86,22.88,22.84,22.86,50600.0,12.6153,12.6263,12.6043,12.6153,50600.0
2006-06-05 12:30:00,22.86,22.91,22.85,22.91,43400.0,12.6153,12.6429,12.6098,12.6429,43400.0
2006-06-05 13:00:00,22.91,22.91,22.85,22.86,45200.0,12.6429,12.6429,12.6098,12.6153,45200.0
2006-06-05 13:30:00,22.86,22.88,22.85,22.88,45000.0,12.6153,12.6263,12.6098,12.6263,45000.0
2006-06-05 14:00:00,22.86,22.86,22.75,22.84,159000.0,12.6153,12.6153,12.5546,12.6043,159000.0
2006-06-05 14:30:00,22.83,22.83,22.67,22.75,148800.0,12.5987,12.5987,12.5104,12.5546,148800.0
2006-06-05 15:00:00,22.75,22.75,22.66,22.67,157400.0,12.5546,12.5546,12.5049,12.5104,157400.0
2006-06-05 15:30:00,22.66,22.68,22.55,22.56,354600.0,12.5049,12.516,12.4442,12.4497,354600.0
2006-06-06 09:30:00,22.52,22.6,22.48,22.5,177400.0,12.4277,12.4718,12.4056,12.4166,177400.0
2006-06-06 10:00:00,22.48,22.48,22.34,22.42,194000.0,12.4056,12.4056,12.3283,12.3725,194000.0
2006-06-06 10:30:00,22.41,22.43,22.36,22.4,144200.0,12.367,12.378,12.3394,12.3614,144200.0
2006-06-06 11:00:00,22.4,22.41,22.33,22.33,249800.0,12.3614,12.367,12.3228,12.3228,249800.0
2006-06-06 11:30:00,22.33,22.35,22.23,22.25,195800.0,12.3228,12.3338,12.2676,12.2787,195800.0
2006-06-06 12:00:00,22.25,22.4,22.23,22.33,144000.0,12.2787,12.3614,12.2676,12.3228,144000.0
2006-06-06 12:30:00,22.31,22.5,22.3,22.5,281200.0,12.3118,12.4166,12.3063,12.4166,281200.0
2006-06-06 13:00:00,22.51,22.51,22.36,22.42,188400.0,12.4221,12.4221,12.3394,12.3725,188400.0
2006-06-06 13:30:00,22.42,22.46,22.34,22.36,179400.0,12.3725,12.3946,12.3283,12.3394,179400.0
2006-06-06 14:00:00,22.37,22.38,22.29,22.31,122800.0,12.3449,12.3504,12.3007,12.3118,122800.0
2006-06-06 14:30:00,22.32,22.36,22.3,22.33,140400.0,12.3173,12.3394,12.3063,12.3228,140400.0
2006-06-06 15:00:00,22.33,22.37,22.3,22.34,177400.0,12.3228,12.3449,12.3063,12.3283,177400.0
2006-06-06 15:30:00,22.34,22.5,22.33,22.47,214400.0,12.3283,12.4166,12.3228,12.4001,214400.0
2006-06-07 09:30:00,22.53,22.53,22.36,22.43,85400.0,12.4332,12.4332,12.3394,12.378,85400.0
2006-06-07 10:00:00,22.44,22.53,22.44,22.5,180400.0,12.3835,12.4332,12.3835,12.4166,180400.0
2006-06-07 10:30:00,22.5,22.5,22.47,22.49,136200.0,12.4166,12.4166,12.4001,12.4111,136200.0
2006-06-07 11:00:00,22.49,22.52,22.42,22.43,97000.0,12.4111,12.4277,12.3725,12.378,97000.0
2006-06-07 11:30:00,22.42,22.51,22.42,22.49,104000.0,12.3725,12.4221,12.3725,12.4111,104000.0
2006-06-07 12:00:00,22.49,22.53,22.47,22.5,88200.0,12.4111,12.4332,12.4001,12.4166,88200.0
2006-06-07 12:30:00,22.5,22.5,22.46,22.48,59000.0,12.4166,12.4166,12.3946,12.4056,59000.0
2006-06-07 13:00:00,22.49,22.5,22.46,22.5,38800.0,12.4111,12.4166,12.3946,12.4166,38800.0
2006-06-07 13:30:00,22.49,22.5,22.41,22.44,79000.0,12.4111,12.4166,12.367,12.3835,79000.0
2006-06-07 14:00:00,22.42,22.42,22.34,22.41,83000.0,12.3725,12.3725,12.3283,12.367,83000.0
2006-06-07 14:30:00,22.4,22.43,22.32,22.33,106600.0,12.3614,12.378,12.3173,12.3228,106600.0
2006-06-07 15:00:00,22.32,22.39,22.26,22.28,86000.0,12.3173,12.3559,12.2842,12.2952,86000.0
2006-06-07 15:30:00,22.27,22.34,22.22,22.22,134000.0,12.2897,12.3283,12.2621,12.2621,134000.0
2006-06-08 09:30:00,22.24,22.28,22.15,22.25,99000.0,12.2731,12.2952,12.2235,12.2787,99000.0
2006-06-08 10:00:00,22.27,22.29,22.21,22.26,214800.0,12.2897,12.3007,12.2566,12.2842,214800.0
2006-06-08 10:30:00,22.27,22.43,22.24,22.41,163400.0,12.2897,12.378,12.2731,12.367,163400.0
2006-06-08 11:00:00,22.4,22.52,22.32,22.33,201000.0,12.3614,12.4277,12.3173,12.3228,201000.0
2006-06-08 11:30:00,22.32,22.36,22.25,22.36,172200.0,12.3173,12.3394,12.2787,12.3394,172200.0
2006-06-08 12:00:00,22.36,22.39,22.2,22.24,148400.0,12.3394,12.3559,12.2511,12.2731,148400.0
2006-06-08 12:30:00,22.24,22.28,22.21,22.22,108600.0,12.2731,12.2952,12.2566,12.2621,108600.0
2006-06-08 13:00:00,22.22,22.25,22.15,22.24,89400.0,12.2621,12.2787,12.2235,12.2731,89400.0
2006-06-08 13:30:00,22.25,22.38,22.25,22.36,121200.0,12.2787,12.3504,12.2787,12.3394,121200.0
2006-06-08 14:00:00,22.36,22.38,22.24,22.28,116800.0,12.3394,12.3504,12.2731,12.2952,116800.0
2006-06-08 14:30:00,22.28,22.33,22.23,22.27,101800.0,12.2952,12.3228,12.2676,12.2897,101800.0
2006-06-08 15:00:00,22.27,22.39,22.25,22.32,141600.0,12.2897,12.3559,12.2787,12.3173,141600.0
2006-06-08 15:30:00,22.32,22.41,22.32,22.4,282000.0,12.3173,12.367,12.3173,12.3614,282000.0
2006-06-09 09:30:00,22.28,22.45,22.25,22.45,96200.0,12.2952,12.389,12.2787,12.389,96200.0
2006-06-09 10:00:00,22.45,22.45,22.31,22.33,188800.0,12.389,12.389,12.3118,12.3228,188800.0
2006-06-09 10:30:00,22.33,22.36,22.29,22.3,177200.0,12.3228,12.3394,12.3007,12.3063,177200.0
2006-06-09 11:00:00,22.31,22.38,22.31,22.36,62400.0,12.3118,12.3504,12.3118,12.3394,62400.0
2006-06-09 11:30:00,22.36,22.36,22.25,22.28,137400.0,12.3394,12.3394,12.2787,12.2952,137400.0
2006-06-09 12:00:00,22.28,22.36,22.27,22.31,86400.0,12.2952,12.3394,12.2897,12.3118,86400.0
2006-06-09 12:30:00,22.32,22.35,22.28,22.28,63000.0,12.3173,12.3338,12.2952,12.2952,63000.0
2006-06-09 13:00:00,22.28,22.32,22.25,22.29,54000.0,12.2952,12.3173,12.2787,12.3007,54000.0
2006-06-09 13:30:00,22.29,22.35,22.28,22.34,50800.0,12.3007,12.3338,12.2952,12.3283,50800.0
2006-06-09 14:00:00,22.33,22.43,22.33,22.43,84200.0,12.3228,12.378,12.3228,12.378,84200.0
2006-06-09 14:30:00,22.43,22.43,22.34,22.35,161400.0,12.378,12.378,12.3283,12.3338,161400.0
2006-06-09 15:00:00,22.35,22.4,22.29,22.33,259600.0,12.3338,12.3614,12.3007,12.3228,259600.0
2006-06-09 15:30:00,22.33,22.36,22.3,22.31,146800.0,12.3228,12.3394,12.3063,12.3118,146800.0
2006-06-12 09:30:00,22.35,22.42,22.33,22.38,88600.0,12.3338,12.3725,12.3228,12.3504,88600.0
2006-06-12 10:00:00,22.36,22.5,22.36,22.5,125800.0,12.3394,12.4166,12.3394,12.4166,125800.0
2006-06-12 10:30:00,22.5,22.52,22.46,22.52,157600.0,12.4166,12.4277,12.3946,12.4277,157600.0
2006-06-12 11:00:00,22.51,22.58,22.48,22.57,135600.0,12.4221,12.4608,12.4056,12.4553,135600.0
2006-06-12 11:30:00,22.57,22.61,22.55,22.56,128000.0,12.4553,12.4773,12.4442,12.4497,128000.0
2006-06-12 12:00:00,22.57,22.59,22.48,22.53,379200.0,12.4553,12.4663,12.4056,12.4332,379200.0
2006-06-12 12:30:00,22.52,22.53,22.43,22.45,139600.0,12.4277,12.4332,12.378,12.389,139600.0
2006-06-12 13:00:00,22.46,22.49,22.43,22.44,48400.0,12.3946,12.4111,12.378,12.3835,48400.0
2006-06-12 13:30:00,22.45,22.47,22.4,22.46,65800.0,12.389,12.4001,12.3614,12.3946,65800.0
2006-06-12 14:00:00,22.47,22.47,22.38,22.44,66200.0,12.4001,12.4001,12.3504,12.3835,66200.0
2006-06-12 14:30:00,22.43,22.45,22.37,22.4,91600.0,12.378,12.389,12.3449,12.3614,91600.0
2006-06-12 15:00:00,22.41,22.43,22.24,22.29,202000.0,12.367,12.378,12.2731,12.3007,202000.0
2006-06-12 15:30:00,22.29,22.34,22.22,22.25,296600.0,12.3007,12.3283,12.2621,12.2787,296600.0
2006-06-13 09:30:00,22.24,22.39,22.2,22.28,179400.0,12.2731,12.3559,12.2511,12.2952,179400.0
2006-06-13 10:00:00,22.28,22.3,22.2,22.21,138400.0,12.2952,12.3063,12.2511,12.2566,138400.0
2006-06-13 10:30:00,22.22,22.26,22.13,22.14,143800.0,12.2621,12.2842,12.2124,12.218,143800.0
2006-06-13 11:00:00,22.14,22.18,22.07,22.13,141400.0,12.218,12.24,12.1793,12.2124,141400.0
2006-06-13 11:30:00,22.13,22.27,22.11,22.27,105800.0,12.2124,12.2897,12.2014,12.2897,105800.0
2006-06-13 12:00:00,22.26,22.26,22.17,22.17,75200.0,12.2842,12.2842,12.2345,12.2345,75200.0
2006-06-13 12:30:00,22.17,22.21,22.14,22.15,56800.0,12.2345,12.2566,12.218,12.2235,56800.0
2006-06-13 13:00:00,22.14,22.14,22.02,22.04,80400.0,12.218,12.218,12.1517,12.1628,80400.0
2006-06-13 13:30:00,22.04,22.18,22.01,22.16,63400.0,12.1628,12.24,12.1462,12.229,63400.0
2006-06-13 14:00:00,22.15,22.17,22.06,22.11,80600.0,12.2235,12.2345,12.1738,12.2014,80600.0
2006-06-13 14:30:00,22.11,22.12,21.94,21.96,121800.0,12.2014,12.2069,12.1076,12.1186,121800.0
2006-06-13 15:00:00,21.95,22.07,21.81,22.0,171400.0,12.1131,12.1793,12.0358,12.1407,171400.0
2006-06-13 15:30:00,22.0,22.04,21.82,21.85,244200.0,12.1407,12.1628,12.0414,12.0579,244200.0
2006-06-14 09:30:00,21.75,21.93,21.73,21.77,162200.0,12.0027,12.1021,11.9917,12.0138,162200.0
2006-06-14 10:00:00,21.77,21.77,21.61,21.66,146400.0,12.0138,12.0138,11.9255,11.9531,146400.0
2006-06-14 10:30:00,21.66,21.74,21.63,21.7,139400.0,11.9531,11.9972,11.9365,11.9751,139400.0
2006-06-14 11:00:00,21.7,21.73,21.61,21.64,127800.0,11.9751,11.9917,11.9255,11.942,127800.0
2006-06-14 11:30:00,21.64,21.65,21.55,21.55,84400.0,11.942,11.9476,11.8924,11.8924,84400.0
2006-06-14 12:00:00,21.57,21.68,21.54,21.66,75000.0,11.9034,11.9641,11.8868,11.9531,75000.0
2006-06-14 12:30:00,21.66,21.69,21.66,21.68,96400.0,11.9531,11.9696,11.9531,11.9641,96400.0
2006-06-14 13:00:00,21.68,21.68,21.59,21.61,107400.0,11.9641,11.9641,11.9144,11.9255,107400.0
2006-06-14 13:30:00,21.62,21.68,21.58,21.68,88800.0,11.931,11.9641,11.9089,11.9641,88800.0
2006-06-14 14:00:00,21.67,21.73,21.56,21.56,243800.0,11.9586,11.9917,11.8979,11.8979,243800.0
2006-06-14 14:30:00,21.56,21.58,21.45,21.54,278000.0,11.8979,11.9089,11.8372,11.8868,278000.0
2006-06-14 15:00:00,21.53,21.58,21.5,21.56,170800.0,11.8813,11.9089,11.8648,11.8979,170800.0
2006-06-14 15:30:00,21.56,21.68,21.56,21.68,296600.0,11.8979,11.9641,11.8979,11.9641,296600.0
2006-06-15 09:30:00,21.71,21.83,21.71,21.79,193200.0,11.9807,12.0469,11.9807,12.0248,193200.0
2006-06-15 10:00:00,21.81,21.83,21.75,21.78,182200.0,12.0358,12.0469,12.0027,12.0193,182200.0
2006-06-15 10:30:00,21.78,21.85,21.77,21.84,163000.0,12.0193,12.0579,12.0138,12.0524,163000.0
2006-06-15 11:00:00,21.84,21.88,21.81,21.85,144000.0,12.0524,12.0745,12.0358,12.0579,144000.0
2006-06-15 11:30:00,21.85,21.87,21.82,21.86,78400.0,12.0579,12.069,12.0414,12.0634,78400.0
2006-06-15 12:00:00,21.86,21.89,21.84,21.86,132600.0,12.0634,12.08,12.0524,12.0634,132600.0
2006-06-15 12:30:00,21.85,21.88,21.83,21.83,104200.0,12.0579,12.0745,12.0469,12.0469,104200.0
2006-06-15 13:00:00,21.84,21.86,21.83,21.84,63800.0,12.0524,12.0634,12.0469,12.0524,63800.0
2006-06-15 13:30:00,21.85,21.87,21.82,21.86,362200.0,12.0579,12.069,12.0414,12.0634,362200.0
2006-06-15 14:00:00,21.87,21.97,21.86,21.92,106600.0,12.069,12.1241,12.0634,12.0966,106600.0
2006-06-15 14:30:00,21.92,22.05,21.91,21.99,111000.0,12.0966,12.1683,12.091,12.1352,111000.0
2006-06-15 15:00:00,21.99,21.99,21.93,21.94,150000.0,12.1352,12.1352,12.1021,12.1076,150000.0
2006-06-15 15:30:00,21.93,22.11,21.93,22.05,402800.0,12.1021,12.2014,12.1021,12.1683,402800.0
2006-06-16 09:30:00,21.96,22.25,21.96,22.21,616400.0,12.1186,12.2787,12.1186,12.2566,616400.0
2006-06-16 10:00:00,22.2,22.22,22.09,22.09,214000.0,12.2511,12.2621,12.1904,12.1904,214000.0
2006-06-16 10:30:00,22.09,22.18,22.08,22.13,110600.0,12.1904,12.24,12.1848,12.2124,110600.0
2006-06-16 11:00:00,22.14,22.21,22.09,22.09,80600.0,12.218,12.2566,12.1904,12.1904,80600.0
2006-06-16 11:30:00,22.1,22.24,22.1,22.16,73400.0,12.1959,12.2731,12.1959,12.229,73400.0
2006-06-16 12:00:00,22.16,22.23,22.11,22.13,80800.0,12.229,12.2676,12.2014,12.2124,80800.0
2006-06-16 12:30:00,22.12,22.16,22.11,22.15,92800.0,12.2069,12.229,12.2014,12.2235,92800.0
2006-06-16 13:00:00,22.15,22.16,22.11,22.15,70400.0,12.2235,12.229,12.2014,12.2235,70400.0
2006-06-16 13:30:00,22.15,22.18,22.11,22.16,76400.0,12.2235,12.24,12.2014,12.229,76400.0
2006-06-16 14:00:00,22.15,22.22,22.13,22.14,82400.0,12.2235,12.2621,12.2124,12.218,82400.0
2006-06-16 14:30:00,22.14,22.16,22.11,22.14,90200.0,12.218,12.229,12.2014,12.218,90200.0
2006-06-16 15:00:00,22.14,22.18,22.14,22.17,89400.0,12.218,12.24,12.218,12.2345,89400.0
2006-06-16 15:30:00,22.17,22.24,22.11,22.18,143400.0,12.2345,12.2731,12.2014,12.24,143400.0
2006-06-19 09:30:00,22.27,22.27,21.96,22.03,172600.0,12.2897,12.2897,12.1186,12.1573,172600.0
2006-06-19 10:00:00,22.03,22.12,21.99,22.1,163000.0,12.1573,12.2069,12.1352,12.1959,163000.0
2006-06-19 10:30:00,22.09,22.15,22.04,22.07,118800.0,12.1904,12.2235,12.1628,12.1793,118800.0
2006-06-19 11:00:00,22.05,22.06,21.93,21.95,115200.0,12.1683,12.1738,12.1021,12.1131,115200.0
2006-06-19 11:30:00,21.95,22.03,21.95,21.97,85800.0,12.1131,12.1573,12.1131,12.1241,85800.0
2006-06-19 12:00:00,21.97,22.0,21.93,21.94,60000.0,12.1241,12.1407,12.1021,12.1076,60000.0
2006-06-19 12:30:00,21.94,21.98,21.93,21.95,35400.0,12.1076,12.1297,12.1021,12.1131,35400.0
2006-06-19 13:00:00,21.95,21.97,21.92,21.96,105000.0,12.1131,12.1241,12.0966,12.1186,105000.0
2006-06-19 13:30:00,21.96,21.96,21.85,21.86,128000.0,12.1186,12.1186,12.0579,12.0634,128000.0
2006-06-19 14:00:00,21.86,21.91,21.84,21.89,126000.0,12.0634,12.091,12.0524,12.08,126000.0
2006-06-19 14:30:00,21.88,21.93,21.88,21.91,90800.0,12.0745,12.1021,12.0745,12.091,90800.0
2006-06-19 15:00:00,21.9,21.99,21.9,21.99,81400.0,12.0855,12.1352,12.0855,12.1352,81400.0
2006-06-19 15:30:00,21.99,22.01,21.95,21.97,212200.0,12.1352,12.1462,12.1131,12.1241,212200.0
2006-06-20 09:30:00,21.9,21.91,21.8,21.82,131000.0,12.1685,12.1741,12.113,12.1241,131000.0
2006-06-20 10:00:00,21.82,21.84,21.75,21.77,111600.0,12.1241,12.1352,12.0852,12.0963,111600.0
2006-06-20 10:30:00,21.76,21.85,21.76,21.85,202600.0,12.0907,12.1408,12.0907,12.1408,202600.0
2006-06-20 11:00:00,21.84,21.92,21.82,21.91,91600.0,12.1352,12.1797,12.1241,12.1741,91600.0
2006-06-20 11:30:00,21.91,21.94,21.84,21.86,166400.0,12.1741,12.1908,12.1352,12.1463,166400.0
2006-06-20 12:00:00,21.86,21.91,21.86,21.87,42400.0,12.1463,12.1741,12.1463,12.1519,42400.0
2006-06-20 12:30:00,21.88,21.88,21.82,21.84,57800.0,12.1574,12.1574,12.1241,12.1352,57800.0
2006-06-20 13:00:00,21.84,21.85,21.8,21.8,180800.0,12.1352,12.1408,12.113,12.113,180800.0
2006-06-20 13:30:00,21.8,21.81,21.75,21.76,91200.0,12.113,12.1185,12.0852,12.0907,91200.0
2006-06-20 14:00:00,21.75,21.79,21.74,21.74,102200.0,12.0852,12.1074,12.0796,12.0796,102200.0
2006-06-20 14:30:00,21.74,21.84,21.74,21.84,147000.0,12.0796,12.1352,12.0796,12.1352,147000.0
2006-06-20 15:00:00,21.83,21.86,21.82,21.86,113400.0,12.1296,12.1463,12.1241,12.1463,113400.0
2006-06-20 15:30:00,21.86,21.86,21.82,21.84,179600.0,12.1463,12.1463,12.1241,12.1352,179600.0
2006-06-21 09:30:00,21.84,22.05,21.81,21.98,196400.0,12.1352,12.2519,12.1185,12.213,196400.0
2006-06-21 10:00:00,21.98,21.99,21.83,21.83,187400.0,12.213,12.2185,12.1296,12.1296,187400.0
2006-06-21 10:30:00,21.84,22.02,21.84,21.98,320600.0,12.1352,12.2352,12.1352,12.213,320600.0
2006-06-21 11:00:00,21.98,22.2,21.98,22.19,278800.0,12.213,12.3352,12.213,12.3297,278800.0
2006-06-21 11:30:00,22.19,22.31,22.19,22.22,114000.0,12.3297,12.3964,12.3297,12.3463,114000.0
2006-06-21 12:00:00,22.22,22.32,22.22,22.25,138600.0,12.3463,12.4019,12.3463,12.363,138600.0
2006-06-21 12:30:00,22.25,22.28,22.23,22.25,68400.0,12.363,12.3797,12.3519,12.363,68400.0
2006-06-21 13:00:00,22.25,22.27,22.24,22.25,73800.0,12.363,12.3741,12.3575,12.363,73800.0
2006-06-21 13:30:00,22.25,22.27,22.22,22.24,113400.0,12.363,12.3741,12.3463,12.3575,113400.0
2006-06-21 14:00:00,22.24,22.29,22.24,22.25,114400.0,12.3575,12.3852,12.3575,12.363,114400.0
2006-06-21 14:30:00,22.25,22.33,22.25,22.31,117200.0,12.363,12.4075,12.363,12.3964,117200.0
2006-06-21 15:00:00,22.31,22.31,22.22,22.22,287600.0,12.3964,12.3964,12.3463,12.3463,287600.0
2006-06-21 15:30:00,22.23,22.29,22.2,22.21,244000.0,12.3519,12.3852,12.3352,12.3408,244000.0
2006-06-22 09:30:00,22.21,22.33,22.13,22.21,257000.0,12.3408,12.4075,12.2963,12.3408,257000.0
2006-06-22 10:00:00,22.2,22.2,22.11,22.14,145000.0,12.3352,12.3352,12.2852,12.3019,145000.0
2006-06-22 10:30:00,22.15,22.18,22.1,22.1,188600.0,12.3074,12.3241,12.2797,12.2797,188600.0
2006-06-22 11:00:00,22.1,22.11,22.04,22.04,106400.0,12.2797,12.2852,12.2463,12.2463,106400.0
2006-06-22 11:30:00,22.04,22.08,22.02,22.04,131800.0,12.2463,12.2686,12.2352,12.2463,131800.0
2006-06-22 12:00:00,22.04,22.07,21.99,22.0,260000.0,12.2463,12.263,12.2185,12.2241,260000.0
2006-06-22 12:30:00,22.0,22.0,21.94,21.96,101000.0,12.2241,12.2241,12.1908,12.2019,101000.0
2006-06-22 13:00:00,21.96,22.0,21.96,22.0,163800.0,12.2019,12.2241,12.2019,12.2241,163800.0
2006-06-22 13:30:00,21.99,21.99,21.92,21.93,142200.0,12.2185,12.2185,12.1797,12.1852,142200.0
2006-06-22 14:00:00,21.93,21.99,21.91,21.95,223600.0,12.1852,12.2185,12.1741,12.1963,223600.0
2006-06-22 14:30:00,21.95,22.03,21.95,22.02,105800.0,12.1963,12.2408,12.1963,12.2352,105800.0
2006-06-22 15:00:00,22.02,22.05,22.0,22.0,172800.0,12.2352,12.2519,12.2241,12.2241,172800.0
2006-06-22 15:30:00,22.02,22.11,21.98,22.1,159000.0,12.2352,12.2852,12.213,12.2797,159000.0
2006-06-23 09:30:00,21.85,22.02,21.85,22.0,196200.0,12.1408,12.2352,12.1408,12.2241,196200.0
2006-06-23 10:00:00,22.0,22.03,21.93,22.02,91000.0,12.2241,12.2408,12.1852,12.2352,91000.0
2006-06-23 10:30:00,22.03,22.05,21.94,22.05,73200.0,12.2408,12.2519,12.1908,12.2519,73200.0
2006-06-23 11:00:00,22.05,22.05,21.98,22.0,144400.0,12.2519,12.2519,12.213,12.2241,144400.0
2006-06-23 11:30:00,22.0,22.0,21.95,21.99,56800.0,12.2241,12.2241,12.1963,12.2185,56800.0
2006-06-23 12:00:00,21.99,22.11,21.95,22.08,223600.0,12.2185,12.2852,12.1963,12.2686,223600.0
2006-06-23 12:30:00,22.08,22.14,22.04,22.06,102400.0,12.2686,12.3019,12.2463,12.2574,102400.0
2006-06-23 13:00:00,22.06,22.13,22.04,22.1,55400.0,12.2574,12.2963,12.2463,12.2797,55400.0
2006-06-23 13:30:00,22.11,22.13,22.06,22.07,48600.0,12.2852,12.2963,12.2574,12.263,48600.0
2006-06-23 14:00:00,22.08,22.1,22.05,22.1,35800.0,12.2686,12.2797,12.2519,12.2797,35800.0
2006-06-23 14:30:00,22.09,22.11,21.98,21.98,76000.0,12.2741,12.2852,12.213,12.213,76000.0
2006-06-23 15:00:00,21.98,21.98,21.9,21.95,138800.0,12.213,12.213,12.1685,12.1963,138800.0
2006-06-23 15:30:00,21.93,21.99,21.91,21.95,148400.0,12.1852,12.2185,12.1741,12.1963,148400.0
2006-06-26 09:30:00,21.95,22.15,21.95,22.11,96000.0,12.1963,12.3074,12.1963,12.2852,96000.0
2006-06-26 10:00:00,22.11,22.18,22.08,22.13,83000.0,12.2852,12.3241,12.2686,12.2963,83000.0
2006-06-26 10:30:00,22.16,22.18,22.05,22.08,94600.0,12.313,12.3241,12.2519,12.2686,94600.0
2006-06-26 11:00:00,22.09,22.12,22.05,22.1,55200.0,12.2741,12.2908,12.2519,12.2797,55200.0
2006-06-26 11:30:00,22.1,22.12,22.06,22.11,61200.0,12.2797,12.2908,12.2574,12.2852,61200.0
2006-06-26 12:00:00,22.1,22.12,22.05,22.05,57800.0,12.2797,12.2908,12.2519,12.2519,57800.0
2006-06-26 12:30:00,22.06,22.09,22.0,22.07,88200.0,12.2574,12.2741,12.2241,12.263,88200.0
2006-06-26 13:00:00,22.07,22.09,22.05,22.06,50800.0,12.263,12.2741,12.2519,12.2574,50800.0
2006-06-26 13:30:00,22.05,22.07,22.04,22.05,33600.0,12.2519,12.263,12.2463,12.2519,33600.0
2006-06-26 14:00:00,22.06,22.07,22.03,22.06,46800.0,12.2574,12.263,12.2408,12.2574,46800.0
2006-06-26 14:30:00,22.06,22.09,22.04,22.06,53200.0,12.2574,12.2741,12.2463,12.2574,53200.0
2006-06-26 15:00:00,22.06,22.07,22.03,22.06,57200.0,12.2574,12.263,12.2408,12.2574,57200.0
2006-06-26 15:30:00,22.06,22.13,22.06,22.1,248600.0,12.2574,12.2963,12.2574,12.2797,248600.0
2006-06-27 09:30:00,22.05,22.18,22.05,22.1,118200.0,12.2519,12.3241,12.2519,12.2797,118200.0
2006-06-27 10:00:00,22.1,22.17,22.04,22.17,123800.0,12.2797,12.3186,12.2463,12.3186,123800.0
2006-06-27 10:30:00,22.17,22.24,22.14,22.15,150600.0,12.3186,12.3575,12.3019,12.3074,150600.0
2006-06-27 11:00:00,22.15,22.15,21.98,22.01,111800.0,12.3074,12.3074,12.213,12.2297,111800.0
2006-06-27 11:30:00,22.01,22.04,21.97,22.0,97800.0,12.2297,12.2463,12.2074,12.2241,97800.0
2006-06-27 12:00:00,21.99,22.0,21.93,21.97,72400.0,12.2185,12.2241,12.1852,12.2074,72400.0
2006-06-27 12:30:00,21.96,21.97,21.85,21.86,88600.0,12.2019,12.2074,12.1408,12.1463,88600.0
2006-06-27 13:00:00,21.86,21.93,21.83,21.93,41200.0,12.1463,12.1852,12.1296,12.1852,41200.0
2006-06-27 13:30:00,21.93,21.95,21.93,21.95,59400.0,12.1852,12.1963,12.1852,12.1963,59400.0
2006-06-27 14:00:00,21.95,21.96,21.9,21.91,104400.0,12.1963,12.2019,12.1685,12.1741,104400.0
2006-06-27 14:30:00,21.91,21.93,21.86,21.91,144600.0,12.1741,12.1852,12.1463,12.1741,144600.0
2006-06-27 15:00:00,21.91,21.98,21.91,21.93,114600.0,12.1741,12.213,12.1741,12.1852,114600.0
2006-06-27 15:30:00,21.93,21.94,21.86,21.91,175400.0,12.1852,12.1908,12.1463,12.1741,175400.0
2006-06-28 09:30:00,21.99,22.08,21.96,22.02,133800.0,12.2185,12.2686,12.2019,12.2352,133800.0
2006-06-28 10:00:00,22.0,22.13,22.0,22.07,138600.0,12.2241,12.2963,12.2241,12.263,138600.0
2006-06-28 10:30:00,22.08,22.09,22.02,22.09,89600.0,12.2686,12.2741,12.2352,12.2741,89600.0
2006-06-28 11:00:00,22.09,22.14,22.05,22.09,77400.0,12.2741,12.3019,12.2519,12.2741,77400.0
2006-06-28 11:30:00,22.1,22.18,22.08,22.18,81800.0,12.2797,12.3241,12.2686,12.3241,81800.0
2006-06-28 12:00:00,22.18,22.24,22.17,22.22,95600.0,12.3241,12.3575,12.3186,12.3463,95600.0
2006-06-28 12:30:00,22.23,22.25,22.22,22.25,50200.0,12.3519,12.363,12.3463,12.363,50200.0
2006-06-28 13:00:00,22.25,22.27,22.23,22.25,111800.0,12.363,12.3741,12.3519,12.363,111800.0
2006-06-28 13:30:00,22.25,22.31,22.23,22.31,169400.0,12.363,12.3964,12.3519,12.3964,169400.0
2006-06-28 14:00:00,22.31,22.36,22.3,22.36,145000.0,12.3964,12.4241,12.3908,12.4241,145000.0
2006-06-28 14:30:00,22.36,22.43,22.35,22.35,189800.0,12.4241,12.463,12.4186,12.4186,189800.0
2006-06-28 15:00:00,22.35,22.41,22.35,22.41,173800.0,12.4186,12.4519,12.4186,12.4519,173800.0
2006-06-28 15:30:00,22.41,22.45,22.36,22.42,200800.0,12.4519,12.4741,12.4241,12.4575,200800.0
2006-06-29 09:30:00,22.5,22.62,22.44,22.59,239800.0,12.5019,12.5686,12.4686,12.5519,239800.0
2006-06-29 10:00:00,22.59,22.7,22.58,22.66,130600.0,12.5519,12.6131,12.5464,12.5908,130600.0
2006-06-29 10:30:00,22.66,22.7,22.64,22.65,143200.0,12.5908,12.6131,12.5797,12.5853,143200.0
2006-06-29 11:00:00,22.65,22.67,22.54,22.54,152000.0,12.5853,12.5964,12.5241,12.5241,152000.0
2006-06-29 11:30:00,22.54,22.55,22.38,22.38,143200.0,12.5241,12.5297,12.4352,12.4352,143200.0
2006-06-29 12:00:00,22.38,22.49,22.35,22.46,95800.0,12.4352,12.4964,12.4186,12.4797,95800.0
2006-06-29 12:30:00,22.44,22.45,22.4,22.4,64400.0,12.4686,12.4741,12.4464,12.4464,64400.0
2006-06-29 13:00:00,22.41,22.45,22.4,22.43,47800.0,12.4519,12.4741,12.4464,12.463,47800.0
2006-06-29 13:30:00,22.43,22.46,22.4,22.4,62400.0,12.463,12.4797,12.4464,12.4464,62400.0
2006-06-29 14:00:00,22.4,22.66,22.4,22.57,152800.0,12.4464,12.5908,12.4464,12.5408,152800.0
2006-06-29 14:30:00,22.57,22.59,22.5,22.5,229400.0,12.5408,12.5519,12.5019,12.5019,229400.0
2006-06-29 15:00:00,22.5,22.53,22.46,22.5,144600.0,12.5019,12.5186,12.4797,12.5019,144600.0
2006-06-29 15:30:00,22.5,22.58,22.46,22.54,212600.0,12.5019,12.5464,12.4797,12.5241,212600.0
2006-06-30 09:30:00,22.75,22.75,22.58,22.64,196200.0,12.6408,12.6408,12.5464,12.5797,196200.0
2006-06-30 10:00:00,22.63,22.66,22.54,22.66,130400.0,12.5742,12.5908,12.5241,12.5908,130400.0
2006-06-30 10:30:00,22.67,22.67,22.6,22.62,251800.0,12.5964,12.5964,12.5575,12.5686,251800.0
2006-06-30 11:00:00,22.63,22.67,22.61,22.66,176400.0,12.5742,12.5964,12.563,12.5908,176400.0
2006-06-30 11:30:00,22.66,22.77,22.65,22.77,85600.0,12.5908,12.6519,12.5853,12.6519,85600.0
2006-06-30 12:00:00,22.77,22.78,22.73,22.75,143800.0,12.6519,12.6575,12.6297,12.6408,143800.0
2006-06-30 12:30:00,22.75,22.8,22.74,22.74,49200.0,12.6408,12.6686,12.6353,12.6353,49200.0
2006-06-30 13:00:00,22.75,22.77,22.71,22.74,106600.0,12.6408,12.6519,12.6186,12.6353,106600.0
2006-06-30 13:30:00,22.74,22.75,22.72,22.72,51200.0,12.6353,12.6408,12.6242,12.6242,51200.0
2006-06-30 14:00:00,22.72,22.72,22.66,22.66,49600.0,12.6242,12.6242,12.5908,12.5908,49600.0
2006-06-30 14:30:00,22.66,22.73,22.65,22.72,59400.0,12.5908,12.6297,12.5853,12.6242,59400.0
2006-06-30 15:00:00,22.72,22.79,22.7,22.78,83200.0,12.6242,12.6631,12.6131,12.6575,83200.0
2006-06-30 15:30:00,22.78,22.8,22.73,22.74,242200.0,12.6575,12.6686,12.6297,12.6353,242200.0
2006-07-03 09:30:00,22.93,22.93,22.75,22.75,109600.0,12.7408,12.7408,12.6408,12.6408,109600.0
2006-07-03 10:00:00,22.75,22.87,22.73,22.87,76000.0,12.6408,12.7075,12.6297,12.7075,76000.0
2006-07-03 10:30:00,22.87,22.97,22.86,22.95,65200.0,12.7075,12.7631,12.702,12.752,65200.0
2006-07-03 11:00:00,22.95,23.03,22.94,23.01,121800.0,12.752,12.7964,12.7464,12.7853,121800.0
2006-07-03 11:30:00,23.0,23.05,22.99,23.04,74600.0,12.7797,12.8075,12.7742,12.802,74600.0
2006-07-03 12:00:00,23.05,23.07,23.03,23.03,93800.0,12.8075,12.8186,12.7964,12.7964,93800.0
2006-07-03 12:30:00,23.03,23.13,23.01,23.13,111400.0,12.7964,12.852,12.7853,12.852,111400.0
2006-07-03 13:00:00,23.13,23.13,23.12,23.13,9400.0,12.852,12.852,12.8464,12.852,9400.0
2006-07-03 13:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-05 09:30:00,23.0,23.1,23.0,23.09,132200.0,12.7797,12.8353,12.7797,12.8298,132200.0
2006-07-05 10:00:00,23.09,23.09,23.0,23.06,156200.0,12.8298,12.8298,12.7797,12.8131,156200.0
2006-07-05 10:30:00,23.06,23.06,22.95,22.95,169000.0,12.8131,12.8131,12.752,12.752,169000.0
2006-07-05 11:00:00,22.96,23.03,22.93,23.0,149400.0,12.7575,12.7964,12.7408,12.7797,149400.0
2006-07-05 11:30:00,23.0,23.0,22.86,22.88,110400.0,12.7797,12.7797,12.702,12.7131,110400.0
2006-07-05 12:00:00,22.87,22.91,22.86,22.89,128000.0,12.7075,12.7297,12.702,12.7186,128000.0
2006-07-05 12:30:00,22.89,22.91,22.83,22.9,88400.0,12.7186,12.7297,12.6853,12.7242,88400.0
2006-07-05 13:00:00,22.89,22.93,22.88,22.9,71200.0,12.7186,12.7408,12.7131,12.7242,71200.0
2006-07-05 13:30:00,22.91,22.93,22.88,22.9,57200.0,12.7297,12.7408,12.7131,12.7242,57200.0
2006-07-05 14:00:00,22.9,22.9,22.8,22.81,89800.0,12.7242,12.7242,12.6686,12.6742,89800.0
2006-07-05 14:30:00,22.8,22.87,22.8,22.86,159200.0,12.6686,12.7075,12.6686,12.702,159200.0
2006-07-05 15:00:00,22.86,22.9,22.85,22.88,124400.0,12.702,12.7242,12.6964,12.7131,124400.0
2006-07-05 15:30:00,22.89,22.98,22.86,22.95,236800.0,12.7186,12.7686,12.702,12.752,236800.0
2006-07-06 09:30:00,22.93,23.02,22.89,22.89,115600.0,12.7408,12.7909,12.7186,12.7186,115600.0
2006-07-06 10:00:00,22.9,22.99,22.9,22.96,119800.0,12.7242,12.7742,12.7242,12.7575,119800.0
2006-07-06 10:30:00,22.97,22.99,22.95,22.95,126800.0,12.7631,12.7742,12.752,12.752,126800.0
2006-07-06 11:00:00,22.96,23.01,22.96,23.0,256800.0,12.7575,12.7853,12.7575,12.7797,256800.0
2006-07-06 11:30:00,23.0,23.0,22.91,22.91,68400.0,12.7797,12.7797,12.7297,12.7297,68400.0
2006-07-06 12:00:00,22.9,22.91,22.83,22.87,97800.0,12.7242,12.7297,12.6853,12.7075,97800.0
2006-07-06 12:30:00,22.87,22.91,22.85,22.87,54800.0,12.7075,12.7297,12.6964,12.7075,54800.0
2006-07-06 13:00:00,22.87,22.92,22.87,22.89,53800.0,12.7075,12.7353,12.7075,12.7186,53800.0
2006-07-06 13:30:00,22.89,22.97,22.89,22.93,72800.0,12.7186,12.7631,12.7186,12.7408,72800.0
2006-07-06 14:00:00,22.92,22.93,22.92,22.93,95400.0,12.7353,12.7408,12.7353,12.7408,95400.0
2006-07-06 14:30:00,22.93,22.93,22.82,22.82,121200.0,12.7408,12.7408,12.6797,12.6797,121200.0
2006-07-06 15:00:00,22.82,22.91,22.8,22.9,165200.0,12.6797,12.7297,12.6686,12.7242,165200.0
2006-07-06 15:30:00,22.9,22.99,22.88,22.97,221600.0,12.7242,12.7742,12.7131,12.7631,221600.0
2006-07-07 09:30:00,22.91,23.01,22.87,22.95,109200.0,12.7297,12.7853,12.7075,12.752,109200.0
2006-07-07 10:00:00,22.95,23.07,22.93,23.04,86000.0,12.752,12.8186,12.7408,12.802,86000.0
2006-07-07 10:30:00,23.03,23.06,22.99,23.04,85800.0,12.7964,12.8131,12.7742,12.802,85800.0
2006-07-07 11:00:00,23.04,23.08,23.01,23.02,121400.0,12.802,12.8242,12.7853,12.7909,121400.0
2006-07-07 11:30:00,23.02,23.13,23.02,23.11,57200.0,12.7909,12.852,12.7909,12.8409,57200.0
2006-07-07 12:00:00,23.1,23.14,23.08,23.11,36800.0,12.8353,12.8575,12.8242,12.8409,36800.0
2006-07-07 12:30:00,23.11,23.14,23.08,23.1,54000.0,12.8409,12.8575,12.8242,12.8353,54000.0
2006-07-07 13:00:00,23.1,23.11,23.02,23.07,159600.0,12.8353,12.8409,12.7909,12.8186,159600.0
2006-07-07 13:30:00,23.07,23.09,23.04,23.09,60000.0,12.8186,12.8298,12.802,12.8298,60000.0
2006-07-07 14:00:00,23.09,23.14,23.08,23.12,70000.0,12.8298,12.8575,12.8242,12.8464,70000.0
2006-07-07 14:30:00,23.12,23.12,23.0,23.02,119200.0,12.8464,12.8464,12.7797,12.7909,119200.0
2006-07-07 15:00:00,23.02,23.05,22.99,22.99,123400.0,12.7909,12.8075,12.7742,12.7742,123400.0
2006-07-07 15:30:00,22.99,23.03,22.98,23.02,132200.0,12.7742,12.7964,12.7686,12.7909,132200.0
2006-07-10 09:30:00,23.15,23.2,23.04,23.2,127600.0,12.8631,12.8909,12.802,12.8909,127600.0
2006-07-10 10:00:00,23.18,23.25,22.93,22.93,697200.0,12.8798,12.9187,12.7408,12.7408,697200.0
2006-07-10 10:30:00,22.93,22.95,22.64,22.68,690800.0,12.7408,12.752,12.5797,12.6019,690800.0
2006-07-10 11:00:00,22.68,22.73,22.65,22.68,204000.0,12.6019,12.6297,12.5853,12.6019,204000.0
2006-07-10 11:30:00,22.68,22.75,22.67,22.74,153400.0,12.6019,12.6408,12.5964,12.6353,153400.0
2006-07-10 12:00:00,22.74,22.74,22.68,22.7,107200.0,12.6353,12.6353,12.6019,12.6131,107200.0
2006-07-10 12:30:00,22.69,22.74,22.68,22.68,100400.0,12.6075,12.6353,12.6019,12.6019,100400.0
2006-07-10 13:00:00,22.68,22.68,22.61,22.64,96000.0,12.6019,12.6019,12.563,12.5797,96000.0
2006-07-10 13:30:00,22.64,22.69,22.61,22.66,100600.0,12.5797,12.6075,12.563,12.5908,100600.0
2006-07-10 14:00:00,22.66,22.66,22.6,22.6,103600.0,12.5908,12.5908,12.5575,12.5575,103600.0
2006-07-10 14:30:00,22.61,22.65,22.59,22.64,178600.0,12.563,12.5853,12.5519,12.5797,178600.0
2006-07-10 15:00:00,22.64,22.7,22.63,22.67,137800.0,12.5797,12.6131,12.5742,12.5964,137800.0
2006-07-10 15:30:00,22.67,22.72,22.62,22.65,320000.0,12.5964,12.6242,12.5686,12.5853,320000.0
2006-07-11 09:30:00,22.67,22.74,22.58,22.63,122800.0,12.5964,12.6353,12.5464,12.5742,122800.0
2006-07-11 10:00:00,22.63,22.73,22.61,22.61,101600.0,12.5742,12.6297,12.563,12.563,101600.0
2006-07-11 10:30:00,22.61,22.62,22.54,22.58,158000.0,12.563,12.5686,12.5241,12.5464,158000.0
2006-07-11 11:00:00,22.58,22.69,22.57,22.68,135400.0,12.5464,12.6075,12.5408,12.6019,135400.0
2006-07-11 11:30:00,22.68,22.72,22.67,22.7,135400.0,12.6019,12.6242,12.5964,12.6131,135400.0
2006-07-11 12:00:00,22.7,22.71,22.65,22.67,75800.0,12.6131,12.6186,12.5853,12.5964,75800.0
2006-07-11 12:30:00,22.66,22.68,22.66,22.67,39600.0,12.5908,12.6019,12.5908,12.5964,39600.0
2006-07-11 13:00:00,22.67,22.71,22.66,22.7,69800.0,12.5964,12.6186,12.5908,12.6131,69800.0
2006-07-11 13:30:00,22.71,22.75,22.67,22.74,83400.0,12.6186,12.6408,12.5964,12.6353,83400.0
2006-07-11 14:00:00,22.73,22.83,22.72,22.78,96600.0,12.6297,12.6853,12.6242,12.6575,96600.0
2006-07-11 14:30:00,22.77,22.79,22.75,22.76,84200.0,12.6519,12.6631,12.6408,12.6464,84200.0
2006-07-11 15:00:00,22.76,22.89,22.76,22.86,111600.0,12.6464,12.7186,12.6464,12.702,111600.0
2006-07-11 15:30:00,22.86,22.93,22.85,22.9,194600.0,12.702,12.7408,12.6964,12.7242,194600.0
2006-07-12 09:30:00,22.94,22.99,22.89,22.94,121200.0,12.7464,12.7742,12.7186,12.7464,121200.0
2006-07-12 10:00:00,22.92,22.94,22.86,22.89,73800.0,12.7353,12.7464,12.702,12.7186,73800.0
2006-07-12 10:30:00,22.87,22.88,22.81,22.88,87600.0,12.7075,12.7131,12.6742,12.7131,87600.0
2006-07-12 11:00:00,22.86,22.9,22.85,22.87,44600.0,12.702,12.7242,12.6964,12.7075,44600.0
2006-07-12 11:30:00,22.86,22.92,22.86,22.89,57800.0,12.702,12.7353,12.702,12.7186,57800.0
2006-07-12 12:00:00,22.89,22.9,22.8,22.8,60600.0,12.7186,12.7242,12.6686,12.6686,60600.0
2006-07-12 12:30:00,22.8,22.89,22.8,22.89,50200.0,12.6686,12.7186,12.6686,12.7186,50200.0
2006-07-12 13:00:00,22.88,22.9,22.79,22.88,101600.0,12.7131,12.7242,12.6631,12.7131,101600.0
2006-07-12 13:30:00,22.88,22.93,22.85,22.85,154000.0,12.7131,12.7408,12.6964,12.6964,154000.0
2006-07-12 14:00:00,22.84,22.86,22.82,22.85,77400.0,12.6908,12.702,12.6797,12.6964,77400.0
2006-07-12 14:30:00,22.85,22.89,22.75,22.77,149200.0,12.6964,12.7186,12.6408,12.6519,149200.0
2006-07-12 15:00:00,22.77,22.84,22.74,22.81,175200.0,12.6519,12.6908,12.6353,12.6742,175200.0
2006-07-12 15:30:00,22.81,22.82,22.75,22.76,150800.0,12.6742,12.6797,12.6408,12.6464,150800.0
2006-07-13 09:30:00,22.74,22.9,22.69,22.75,180200.0,12.6353,12.7242,12.6075,12.6408,180200.0
2006-07-13 10:00:00,22.75,22.79,22.72,22.78,140800.0,12.6408,12.6631,12.6242,12.6575,140800.0
2006-07-13 10:30:00,22.79,22.81,22.67,22.67,174200.0,12.6631,12.6742,12.5964,12.5964,174200.0
2006-07-13 11:00:00,22.68,22.73,22.66,22.67,100800.0,12.6019,12.6297,12.5908,12.5964,100800.0
2006-07-13 11:30:00,22.67,22.68,22.59,22.63,141200.0,12.5964,12.6019,12.5519,12.5742,141200.0
2006-07-13 12:00:00,22.64,22.72,22.63,22.69,109800.0,12.5797,12.6242,12.5742,12.6075,109800.0
2006-07-13 12:30:00,22.7,22.75,22.67,22.68,100000.0,12.6131,12.6408,12.5964,12.6019,100000.0
2006-07-13 13:00:00,22.68,22.72,22.65,22.68,79200.0,12.6019,12.6242,12.5853,12.6019,79200.0
2006-07-13 13:30:00,22.67,22.71,22.59,22.61,105400.0,12.5964,12.6186,12.5519,12.563,105400.0
2006-07-13 14:00:00,22.6,22.65,22.58,22.58,95000.0,12.5575,12.5853,12.5464,12.5464,95000.0
2006-07-13 14:30:00,22.57,22.59,22.49,22.5,119000.0,12.5408,12.5519,12.4964,12.5019,119000.0
2006-07-13 15:00:00,22.5,22.54,22.46,22.53,169400.0,12.5019,12.5241,12.4797,12.5186,169400.0
2006-07-13 15:30:00,22.53,22.57,22.5,22.55,229600.0,12.5186,12.5408,12.5019,12.5297,229600.0
2006-07-14 09:30:00,22.53,22.64,22.48,22.57,73200.0,12.5186,12.5797,12.4908,12.5408,73200.0
2006-07-14 10:00:00,22.58,22.63,22.45,22.51,77000.0,12.5464,12.5742,12.4741,12.5075,77000.0
2006-07-14 10:30:00,22.52,22.58,22.44,22.46,120600.0,12.513,12.5464,12.4686,12.4797,120600.0
2006-07-14 11:00:00,22.46,22.46,22.25,22.35,88600.0,12.4797,12.4797,12.363,12.4186,88600.0
2006-07-14 11:30:00,22.35,22.44,22.26,22.44,90200.0,12.4186,12.4686,12.3686,12.4686,90200.0
2006-07-14 12:00:00,22.45,22.5,22.43,22.47,78400.0,12.4741,12.5019,12.463,12.4853,78400.0
2006-07-14 12:30:00,22.46,22.61,22.45,22.56,80800.0,12.4797,12.563,12.4741,12.5353,80800.0
2006-07-14 13:00:00,22.56,22.58,22.43,22.56,78000.0,12.5353,12.5464,12.463,12.5353,78000.0
2006-07-14 13:30:00,22.56,22.57,22.42,22.42,68200.0,12.5353,12.5408,12.4575,12.4575,68200.0
2006-07-14 14:00:00,22.41,22.5,22.4,22.42,86200.0,12.4519,12.5019,12.4464,12.4575,86200.0
2006-07-14 14:30:00,22.42,22.44,22.37,22.41,105200.0,12.4575,12.4686,12.4297,12.4519,105200.0
2006-07-14 15:00:00,22.41,22.48,22.39,22.4,116200.0,12.4519,12.4908,12.4408,12.4464,116200.0
2006-07-14 15:30:00,22.41,22.46,22.36,22.44,161400.0,12.4519,12.4797,12.4241,12.4686,161400.0
2006-07-17 09:30:00,22.39,22.55,22.21,22.49,276800.0,12.4408,12.5297,12.3408,12.4964,276800.0
2006-07-17 10:00:00,22.5,22.58,22.46,22.57,99800.0,12.5019,12.5464,12.4797,12.5408,99800.0
2006-07-17 10:30:00,22.54,22.61,22.51,22.61,72600.0,12.5241,12.563,12.5075,12.563,72600.0
2006-07-17 11:00:00,22.61,22.61,22.45,22.49,58600.0,12.563,12.563,12.4741,12.4964,58600.0
2006-07-17 11:30:00,22.48,22.53,22.42,22.48,86600.0,12.4908,12.5186,12.4575,12.4908,86600.0
2006-07-17 12:00:00,22.48,22.52,22.43,22.5,53800.0,12.4908,12.513,12.463,12.5019,53800.0
2006-07-17 12:30:00,22.5,22.53,22.43,22.49,60400.0,12.5019,12.5186,12.463,12.4964,60400.0
2006-07-17 13:00:00,22.49,22.56,22.47,22.53,121400.0,12.4964,12.5353,12.4853,12.5186,121400.0
2006-07-17 13:30:00,22.53,22.54,22.49,22.53,52200.0,12.5186,12.5241,12.4964,12.5186,52200.0
2006-07-17 14:00:00,22.53,22.55,22.49,22.5,64800.0,12.5186,12.5297,12.4964,12.5019,64800.0
2006-07-17 14:30:00,22.5,22.55,22.5,22.52,80200.0,12.5019,12.5297,12.5019,12.513,80200.0
2006-07-17 15:00:00,22.52,22.55,22.49,22.53,96000.0,12.513,12.5297,12.4964,12.5186,96000.0
2006-07-17 15:30:00,22.53,22.54,22.48,22.48,144800.0,12.5186,12.5241,12.4908,12.4908,144800.0
2006-07-18 09:30:00,22.48,22.65,22.44,22.62,142400.0,12.4908,12.5853,12.4686,12.5686,142400.0
2006-07-18 10:00:00,22.61,22.66,22.56,22.6,93800.0,12.563,12.5908,12.5353,12.5575,93800.0
2006-07-18 10:30:00,22.6,22.63,22.51,22.52,60600.0,12.5575,12.5742,12.5075,12.513,60600.0
2006-07-18 11:00:00,22.52,22.55,22.48,22.52,139600.0,12.513,12.5297,12.4908,12.513,139600.0
2006-07-18 11:30:00,22.52,22.57,22.51,22.51,135400.0,12.513,12.5408,12.5075,12.5075,135400.0
2006-07-18 12:00:00,22.5,22.58,22.49,22.58,98800.0,12.5019,12.5464,12.4964,12.5464,98800.0
2006-07-18 12:30:00,22.58,22.59,22.52,22.53,118000.0,12.5464,12.5519,12.513,12.5186,118000.0
2006-07-18 13:00:00,22.53,22.55,22.5,22.55,114400.0,12.5186,12.5297,12.5019,12.5297,114400.0
2006-07-18 13:30:00,22.55,22.55,22.46,22.47,120600.0,12.5297,12.5297,12.4797,12.4853,120600.0
2006-07-18 14:00:00,22.49,22.59,22.49,22.57,97200.0,12.4964,12.5519,12.4964,12.5408,97200.0
2006-07-18 14:30:00,22.56,22.62,22.52,22.58,136400.0,12.5353,12.5686,12.513,12.5464,136400.0
2006-07-18 15:00:00,22.58,22.59,22.47,22.51,145000.0,12.5464,12.5519,12.4853,12.5075,145000.0
2006-07-18 15:30:00,22.51,22.63,22.5,22.61,193600.0,12.5075,12.5742,12.5019,12.563,193600.0
2006-07-19 09:30:00,22.66,22.91,22.66,22.91,213600.0,12.5908,12.7297,12.5908,12.7297,213600.0
2006-07-19 10:00:00,22.91,23.13,22.91,22.98,294000.0,12.7297,12.852,12.7297,12.7686,294000.0
2006-07-19 10:30:00,22.97,23.11,22.9,23.0,174800.0,12.7631,12.8409,12.7242,12.7797,174800.0
2006-07-19 11:00:00,23.0,23.07,22.98,23.07,194000.0,12.7797,12.8186,12.7686,12.8186,194000.0
2006-07-19 11:30:00,23.06,23.12,23.03,23.04,145200.0,12.8131,12.8464,12.7964,12.802,145200.0
2006-07-19 12:00:00,23.04,23.14,23.03,23.14,92200.0,12.802,12.8575,12.7964,12.8575,92200.0
2006-07-19 12:30:00,23.14,23.18,23.11,23.18,101400.0,12.8575,12.8798,12.8409,12.8798,101400.0
2006-07-19 13:00:00,23.18,23.24,23.17,23.18,102000.0,12.8798,12.9131,12.8742,12.8798,102000.0
2006-07-19 13:30:00,23.18,23.2,23.13,23.17,174400.0,12.8798,12.8909,12.852,12.8742,174400.0
2006-07-19 14:00:00,23.17,23.3,23.17,23.27,173200.0,12.8742,12.9464,12.8742,12.9298,173200.0
2006-07-19 14:30:00,23.27,23.3,23.19,23.28,173800.0,12.9298,12.9464,12.8853,12.9353,173800.0
2006-07-19 15:00:00,23.28,23.35,23.2,23.33,210400.0,12.9353,12.9742,12.8909,12.9631,210400.0
2006-07-19 15:30:00,23.33,23.34,23.25,23.33,434400.0,12.9631,12.9687,12.9187,12.9631,434400.0
2006-07-20 09:30:00,23.43,23.43,23.33,23.37,178400.0,13.0187,13.0187,12.9631,12.9853,178400.0
2006-07-20 10:00:00,23.38,23.53,23.34,23.53,159200.0,12.9909,13.0742,12.9687,13.0742,159200.0
2006-07-20 10:30:00,23.53,23.57,23.5,23.5,133200.0,13.0742,13.0965,13.0576,13.0576,133200.0
2006-07-20 11:00:00,23.5,23.54,23.38,23.38,133800.0,13.0576,13.0798,12.9909,12.9909,133800.0
2006-07-20 11:30:00,23.39,23.43,23.31,23.35,125000.0,12.9964,13.0187,12.952,12.9742,125000.0
2006-07-20 12:00:00,23.35,23.43,23.34,23.39,90800.0,12.9742,13.0187,12.9687,12.9964,90800.0
2006-07-20 12:30:00,23.39,23.45,23.39,23.43,52000.0,12.9964,13.0298,12.9964,13.0187,52000.0
2006-07-20 13:00:00,23.45,23.54,23.44,23.54,106400.0,13.0298,13.0798,13.0242,13.0798,106400.0
2006-07-20 13:30:00,23.53,23.54,23.42,23.46,81400.0,13.0742,13.0798,13.0131,13.0353,81400.0
2006-07-20 14:00:00,23.46,23.5,23.38,23.4,142200.0,13.0353,13.0576,12.9909,13.002,142200.0
2006-07-20 14:30:00,23.39,23.48,23.37,23.37,132000.0,12.9964,13.0465,12.9853,12.9853,132000.0
2006-07-20 15:00:00,23.36,23.43,23.35,23.37,139200.0,12.9798,13.0187,12.9742,12.9853,139200.0
2006-07-20 15:30:00,23.37,23.39,23.29,23.35,199600.0,12.9853,12.9964,12.9409,12.9742,199600.0
2006-07-21 09:30:00,23.52,23.56,23.36,23.55,433400.0,13.0687,13.0909,12.9798,13.0853,433400.0
2006-07-21 10:00:00,23.55,23.61,23.53,23.61,130800.0,13.0853,13.1187,13.0742,13.1187,130800.0
2006-07-21 10:30:00,23.6,23.79,23.58,23.72,222600.0,13.1131,13.2187,13.102,13.1798,222600.0
2006-07-21 11:00:00,23.71,23.71,23.59,23.6,244000.0,13.1742,13.1742,13.1076,13.1131,244000.0
2006-07-21 11:30:00,23.6,23.66,23.56,23.63,114600.0,13.1131,13.1465,13.0909,13.1298,114600.0
2006-07-21 12:00:00,23.63,23.63,23.52,23.6,55000.0,13.1298,13.1298,13.0687,13.1131,55000.0
2006-07-21 12:30:00,23.61,23.63,23.52,23.56,72000.0,13.1187,13.1298,13.0687,13.0909,72000.0
2006-07-21 13:00:00,23.58,23.61,23.53,23.54,71800.0,13.102,13.1187,13.0742,13.0798,71800.0
2006-07-21 13:30:00,23.54,23.59,23.53,23.53,80800.0,13.0798,13.1076,13.0742,13.0742,80800.0
2006-07-21 14:00:00,23.53,23.54,23.46,23.53,84800.0,13.0742,13.0798,13.0353,13.0742,84800.0
2006-07-21 14:30:00,23.53,23.54,23.45,23.45,131200.0,13.0742,13.0798,13.0298,13.0298,131200.0
2006-07-21 15:00:00,23.45,23.49,23.42,23.43,114800.0,13.0298,13.052,13.0131,13.0187,114800.0
2006-07-21 15:30:00,23.43,23.51,23.42,23.48,189000.0,13.0187,13.0631,13.0131,13.0465,189000.0
2006-07-24 09:30:00,23.63,23.83,23.63,23.68,250400.0,13.1298,13.2409,13.1298,13.1576,250400.0
2006-07-24 10:00:00,23.69,23.78,23.63,23.78,69200.0,13.1631,13.2131,13.1298,13.2131,69200.0
2006-07-24 10:30:00,23.78,23.86,23.73,23.82,53800.0,13.2131,13.2576,13.1854,13.2354,53800.0
2006-07-24 11:00:00,23.82,23.86,23.79,23.86,54400.0,13.2354,13.2576,13.2187,13.2576,54400.0
2006-07-24 11:30:00,23.84,23.9,23.73,23.73,79400.0,13.2465,13.2798,13.1854,13.1854,79400.0
2006-07-24 12:00:00,23.73,23.74,23.67,23.68,185800.0,13.1854,13.1909,13.152,13.1576,185800.0
2006-07-24 12:30:00,23.68,23.68,23.59,23.61,67200.0,13.1576,13.1576,13.1076,13.1187,67200.0
2006-07-24 13:00:00,23.6,23.67,23.6,23.65,64200.0,13.1131,13.152,13.1131,13.1409,64200.0
2006-07-24 13:30:00,23.66,23.7,23.65,23.67,82000.0,13.1465,13.1687,13.1409,13.152,82000.0
2006-07-24 14:00:00,23.68,23.72,23.67,23.69,176600.0,13.1576,13.1798,13.152,13.1631,176600.0
2006-07-24 14:30:00,23.68,23.75,23.68,23.75,173000.0,13.1576,13.1965,13.1576,13.1965,173000.0
2006-07-24 15:00:00,23.75,23.79,23.71,23.79,149000.0,13.1965,13.2187,13.1742,13.2187,149000.0
2006-07-24 15:30:00,23.79,23.81,23.76,23.77,351400.0,13.2187,13.2298,13.202,13.2076,351400.0
2006-07-25 09:30:00,23.75,23.75,23.65,23.72,233200.0,13.1965,13.1965,13.1409,13.1798,233200.0
2006-07-25 10:00:00,23.72,23.77,23.68,23.73,359200.0,13.1798,13.2076,13.1576,13.1854,359200.0
2006-07-25 10:30:00,23.74,23.75,23.67,23.74,212000.0,13.1909,13.1965,13.152,13.1909,212000.0
2006-07-25 11:00:00,23.74,23.78,23.71,23.77,109800.0,13.1909,13.2131,13.1742,13.2076,109800.0
2006-07-25 11:30:00,23.78,23.78,23.7,23.7,217600.0,13.2131,13.2131,13.1687,13.1687,217600.0
2006-07-25 12:00:00,23.7,23.77,23.68,23.77,197400.0,13.1687,13.2076,13.1576,13.2076,197400.0
2006-07-25 12:30:00,23.76,23.78,23.74,23.77,71000.0,13.202,13.2131,13.1909,13.2076,71000.0
2006-07-25 13:00:00,23.77,23.77,23.73,23.75,79800.0,13.2076,13.2076,13.1854,13.1965,79800.0
2006-07-25 13:30:00,23.75,23.77,23.74,23.77,124800.0,13.1965,13.2076,13.1909,13.2076,124800.0
2006-07-25 14:00:00,23.77,23.77,23.74,23.76,55200.0,13.2076,13.2076,13.1909,13.202,55200.0
2006-07-25 14:30:00,23.77,23.77,23.71,23.75,126000.0,13.2076,13.2076,13.1742,13.1965,126000.0
2006-07-25 15:00:00,23.75,23.79,23.68,23.78,219600.0,13.1965,13.2187,13.1576,13.2131,219600.0
2006-07-25 15:30:00,23.78,23.84,23.75,23.78,334600.0,13.2131,13.2465,13.1965,13.2131,334600.0
2006-07-26 09:30:00,23.66,23.77,23.66,23.75,86400.0,13.1465,13.2076,13.1465,13.1965,86400.0
2006-07-26 10:00:00,23.75,23.83,23.71,23.83,85200.0,13.1965,13.2409,13.1742,13.2409,85200.0
2006-07-26 10:30:00,23.83,23.86,23.78,23.86,105200.0,13.2409,13.2576,13.2131,13.2576,105200.0
2006-07-26 11:00:00,23.86,23.92,23.85,23.87,79400.0,13.2576,13.2909,13.252,13.2632,79400.0
2006-07-26 11:30:00,23.86,23.94,23.86,23.93,86400.0,13.2576,13.302,13.2576,13.2965,86400.0
2006-07-26 12:00:00,23.93,24.0,23.92,23.99,178200.0,13.2965,13.3354,13.2909,13.3298,178200.0
2006-07-26 12:30:00,23.98,24.03,23.98,24.0,203600.0,13.3243,13.3521,13.3243,13.3354,203600.0
2006-07-26 13:00:00,24.0,24.04,23.99,24.03,60600.0,13.3354,13.3576,13.3298,13.3521,60600.0
2006-07-26 13:30:00,24.03,24.11,24.03,24.08,83600.0,13.3521,13.3965,13.3521,13.3798,83600.0
2006-07-26 14:00:00,24.08,24.14,24.02,24.05,116000.0,13.3798,13.4132,13.3465,13.3632,116000.0
2006-07-26 14:30:00,24.06,24.11,24.03,24.07,85800.0,13.3687,13.3965,13.3521,13.3743,85800.0
2006-07-26 15:00:00,24.07,24.09,24.0,24.05,107200.0,13.3743,13.3854,13.3354,13.3632,107200.0
2006-07-26 15:30:00,24.04,24.11,24.03,24.05,212200.0,13.3576,13.3965,13.3521,13.3632,212200.0
2006-07-27 09:30:00,24.07,24.11,24.01,24.05,105000.0,13.3743,13.3965,13.3409,13.3632,105000.0
2006-07-27 10:00:00,24.04,24.11,23.98,24.05,64200.0,13.3576,13.3965,13.3243,13.3632,64200.0
2006-07-27 10:30:00,24.06,24.19,24.06,24.19,111000.0,13.3687,13.441,13.3687,13.441,111000.0
2006-07-27 11:00:00,24.19,24.29,24.19,24.25,292200.0,13.441,13.4965,13.441,13.4743,292200.0
2006-07-27 11:30:00,24.26,24.27,24.17,24.18,68200.0,13.4799,13.4854,13.4298,13.4354,68200.0
2006-07-27 12:00:00,24.17,24.24,24.17,24.22,54800.0,13.4298,13.4687,13.4298,13.4576,54800.0
2006-07-27 12:30:00,24.21,24.25,24.2,24.23,71200.0,13.4521,13.4743,13.4465,13.4632,71200.0
2006-07-27 13:00:00,24.23,24.25,24.2,24.2,39400.0,13.4632,13.4743,13.4465,13.4465,39400.0
2006-07-27 13:30:00,24.2,24.21,24.14,24.17,105400.0,13.4465,13.4521,13.4132,13.4298,105400.0
2006-07-27 14:00:00,24.16,24.17,24.05,24.11,147200.0,13.4243,13.4298,13.3632,13.3965,147200.0
2006-07-27 14:30:00,24.11,24.14,24.07,24.11,135800.0,13.3965,13.4132,13.3743,13.3965,135800.0
2006-07-27 15:00:00,24.11,24.13,24.01,24.04,138200.0,13.3965,13.4076,13.3409,13.3576,138200.0
2006-07-27 15:30:00,24.04,24.11,24.03,24.04,260600.0,13.3576,13.3965,13.3521,13.3576,260600.0
2006-07-28 09:30:00,24.04,24.17,23.95,24.1,269600.0,13.3576,13.4298,13.3076,13.3909,269600.0
2006-07-28 10:00:00,24.1,24.14,24.06,24.11,71600.0,13.3909,13.4132,13.3687,13.3965,71600.0
2006-07-28 10:30:00,24.1,24.2,24.1,24.17,150600.0,13.3909,13.4465,13.3909,13.4298,150600.0
2006-07-28 11:00:00,24.17,24.28,24.17,24.21,95200.0,13.4298,13.491,13.4298,13.4521,95200.0
2006-07-28 11:30:00,24.19,24.22,24.16,24.2,102200.0,13.441,13.4576,13.4243,13.4465,102200.0
2006-07-28 12:00:00,24.21,24.23,24.18,24.22,248400.0,13.4521,13.4632,13.4354,13.4576,248400.0
2006-07-28 12:30:00,24.21,24.28,24.19,24.27,66600.0,13.4521,13.491,13.441,13.4854,66600.0
2006-07-28 13:00:00,24.28,24.32,24.23,24.3,105600.0,13.491,13.5132,13.4632,13.5021,105600.0
2006-07-28 13:30:00,24.31,24.31,24.24,24.25,121600.0,13.5076,13.5076,13.4687,13.4743,121600.0
2006-07-28 14:00:00,24.26,24.26,24.18,24.2,112800.0,13.4799,13.4799,13.4354,13.4465,112800.0
2006-07-28 14:30:00,24.18,24.22,24.16,24.17,360400.0,13.4354,13.4576,13.4243,13.4298,360400.0
2006-07-28 15:00:00,24.18,24.24,24.18,24.2,133800.0,13.4354,13.4687,13.4354,13.4465,133800.0
2006-07-28 15:30:00,24.2,24.25,24.18,24.2,238600.0,13.4465,13.4743,13.4354,13.4465,238600.0
2006-07-31 09:30:00,24.13,24.2,24.02,24.1,395200.0,13.4076,13.4465,13.3465,13.3909,395200.0
2006-07-31 10:00:00,24.11,24.17,23.98,24.08,124800.0,13.3965,13.4298,13.3243,13.3798,124800.0
2006-07-31 10:30:00,24.08,24.08,23.99,24.05,74200.0,13.3798,13.3798,13.3298,13.3632,74200.0
2006-07-31 11:00:00,24.05,24.07,24.0,24.01,102200.0,13.3632,13.3743,13.3354,13.3409,102200.0
2006-07-31 11:30:00,24.01,24.02,23.97,23.97,72800.0,13.3409,13.3465,13.3187,13.3187,72800.0
2006-07-31 12:00:00,23.97,23.98,23.96,23.97,20600.0,13.3187,13.3243,13.3132,13.3187,20600.0
2006-07-31 12:30:00,23.96,24.02,23.96,24.0,74400.0,13.3132,13.3465,13.3132,13.3354,74400.0
2006-07-31 13:00:00,23.99,24.04,23.96,24.02,78200.0,13.3298,13.3576,13.3132,13.3465,78200.0
2006-07-31 13:30:00,24.02,24.05,24.0,24.04,54000.0,13.3465,13.3632,13.3354,13.3576,54000.0
2006-07-31 14:00:00,24.04,24.11,24.04,24.1,43200.0,13.3576,13.3965,13.3576,13.3909,43200.0
2006-07-31 14:30:00,24.09,24.09,24.05,24.05,48200.0,13.3854,13.3854,13.3632,13.3632,48200.0
2006-07-31 15:00:00,24.05,24.13,24.04,24.08,125000.0,13.3632,13.4076,13.3576,13.3798,125000.0
2006-07-31 15:30:00,24.07,24.14,24.07,24.13,194000.0,13.3743,13.4132,13.3743,13.4076,194000.0
2006-08-01 09:30:00,24.06,24.11,23.96,24.05,115400.0,13.3687,13.3965,13.3132,13.3632,115400.0
2006-08-01 10:00:00,24.03,24.09,24.0,24.0,289800.0,13.3521,13.3854,13.3354,13.3354,289800.0
2006-08-01 10:30:00,24.01,24.1,24.0,24.09,202600.0,13.3409,13.3909,13.3354,13.3854,202600.0
2006-08-01 11:00:00,24.09,24.22,24.08,24.22,120000.0,13.3854,13.4576,13.3798,13.4576,120000.0
2006-08-01 11:30:00,24.22,24.22,24.13,24.14,91400.0,13.4576,13.4576,13.4076,13.4132,91400.0
2006-08-01 12:00:00,24.14,24.17,24.13,24.13,79400.0,13.4132,13.4298,13.4076,13.4076,79400.0
2006-08-01 12:30:00,24.14,24.14,24.09,24.11,71200.0,13.4132,13.4132,13.3854,13.3965,71200.0
2006-08-01 13:00:00,24.11,24.12,24.08,24.11,87800.0,13.3965,13.4021,13.3798,13.3965,87800.0
2006-08-01 13:30:00,24.1,24.11,24.08,24.1,285000.0,13.3909,13.3965,13.3798,13.3909,285000.0
2006-08-01 14:00:00,24.1,24.12,24.09,24.12,226400.0,13.3909,13.4021,13.3854,13.4021,226400.0
2006-08-01 14:30:00,24.11,24.19,24.09,24.17,216800.0,13.3965,13.441,13.3854,13.4298,216800.0
2006-08-01 15:00:00,24.15,24.24,24.14,24.23,65200.0,13.4187,13.4687,13.4132,13.4632,65200.0
2006-08-01 15:30:00,24.23,24.29,24.2,24.27,236400.0,13.4632,13.4965,13.4465,13.4854,236400.0
2006-08-02 09:30:00,24.36,24.36,24.18,24.24,121400.0,13.5354,13.5354,13.4354,13.4687,121400.0
2006-08-02 10:00:00,24.24,24.25,24.04,24.15,281600.0,13.4687,13.4743,13.3576,13.4187,281600.0
2006-08-02 10:30:00,24.15,24.17,24.06,24.11,379600.0,13.4187,13.4298,13.3687,13.3965,379600.0
2006-08-02 11:00:00,24.12,24.15,24.06,24.08,162800.0,13.4021,13.4187,13.3687,13.3798,162800.0
2006-08-02 11:30:00,24.08,24.17,24.07,24.13,146200.0,13.3798,13.4298,13.3743,13.4076,146200.0
2006-08-02 12:00:00,24.11,24.12,24.0,24.0,133200.0,13.3965,13.4021,13.3354,13.3354,133200.0
2006-08-02 12:30:00,24.0,24.04,23.98,24.04,83600.0,13.3354,13.3576,13.3243,13.3576,83600.0
2006-08-02 13:00:00,24.05,24.09,24.04,24.08,101200.0,13.3632,13.3854,13.3576,13.3798,101200.0
2006-08-02 13:30:00,24.09,24.1,24.06,24.06,111400.0,13.3854,13.3909,13.3687,13.3687,111400.0
2006-08-02 14:00:00,24.08,24.12,24.04,24.07,124200.0,13.3798,13.4021,13.3576,13.3743,124200.0
2006-08-02 14:30:00,24.06,24.08,23.94,23.96,121800.0,13.3687,13.3798,13.302,13.3132,121800.0
2006-08-02 15:00:00,23.96,23.97,23.88,23.89,127000.0,13.3132,13.3187,13.2687,13.2743,127000.0
2006-08-02 15:30:00,23.89,23.96,23.87,23.95,239200.0,13.2743,13.3132,13.2632,13.3076,239200.0
2006-08-03 09:30:00,24.22,24.22,24.07,24.13,203400.0,13.4576,13.4576,13.3743,13.4076,203400.0
2006-08-03 10:00:00,24.13,24.27,24.06,24.18,307800.0,13.4076,13.4854,13.3687,13.4354,307800.0
2006-08-03 10:30:00,24.17,24.22,24.1,24.2,202200.0,13.4298,13.4576,13.3909,13.4465,202200.0
2006-08-03 11:00:00,24.2,24.3,24.14,24.22,227400.0,13.4465,13.5021,13.4132,13.4576,227400.0
2006-08-03 11:30:00,24.22,24.26,24.11,24.23,236000.0,13.4576,13.4799,13.3965,13.4632,236000.0
2006-08-03 12:00:00,24.23,24.24,24.14,24.16,128800.0,13.4632,13.4687,13.4132,13.4243,128800.0
2006-08-03 12:30:00,24.17,24.17,24.06,24.07,85800.0,13.4298,13.4298,13.3687,13.3743,85800.0
2006-08-03 13:00:00,24.07,24.23,24.07,24.15,97200.0,13.3743,13.4632,13.3743,13.4187,97200.0
2006-08-03 13:30:00,24.15,24.15,24.03,24.11,114200.0,13.4187,13.4187,13.3521,13.3965,114200.0
2006-08-03 14:00:00,24.13,24.14,23.93,24.04,159000.0,13.4076,13.4132,13.2965,13.3576,159000.0
2006-08-03 14:30:00,24.05,24.07,23.91,23.97,163600.0,13.3632,13.3743,13.2854,13.3187,163600.0
2006-08-03 15:00:00,23.96,23.99,23.9,23.95,185200.0,13.3132,13.3298,13.2798,13.3076,185200.0
2006-08-03 15:30:00,23.95,23.98,23.86,23.93,243800.0,13.3076,13.3243,13.2576,13.2965,243800.0
2006-08-04 09:30:00,24.18,24.18,24.08,24.13,162800.0,13.4354,13.4354,13.3798,13.4076,162800.0
2006-08-04 10:00:00,24.12,24.14,24.02,24.03,203600.0,13.4021,13.4132,13.3465,13.3521,203600.0
2006-08-04 10:30:00,24.03,24.05,23.95,23.97,161400.0,13.3521,13.3632,13.3076,13.3187,161400.0
2006-08-04 11:00:00,23.97,23.97,23.88,23.92,175600.0,13.3187,13.3187,13.2687,13.2909,175600.0
2006-08-04 11:30:00,23.92,23.92,23.74,23.75,145800.0,13.2909,13.2909,13.1909,13.1965,145800.0
2006-08-04 12:00:00,23.75,23.8,23.66,23.8,175600.0,13.1965,13.2243,13.1465,13.2243,175600.0
2006-08-04 12:30:00,23.81,23.93,23.8,23.89,154000.0,13.2298,13.2965,13.2243,13.2743,154000.0
2006-08-04 13:00:00,23.89,23.89,23.67,23.67,136800.0,13.2743,13.2743,13.152,13.152,136800.0
2006-08-04 13:30:00,23.66,23.69,23.62,23.68,199400.0,13.1465,13.1631,13.1242,13.1576,199400.0
2006-08-04 14:00:00,23.68,23.79,23.67,23.71,161800.0,13.1576,13.2187,13.152,13.1742,161800.0
2006-08-04 14:30:00,23.71,23.8,23.69,23.77,170200.0,13.1742,13.2243,13.1631,13.2076,170200.0
2006-08-04 15:00:00,23.77,23.83,23.75,23.8,168400.0,13.2076,13.2409,13.1965,13.2243,168400.0
2006-08-04 15:30:00,23.8,23.82,23.7,23.73,207400.0,13.2243,13.2354,13.1687,13.1854,207400.0
2006-08-07 09:30:00,23.75,23.88,23.71,23.8,211400.0,13.1965,13.2687,13.1742,13.2243,211400.0
2006-08-07 10:00:00,23.81,23.83,23.72,23.73,192400.0,13.2298,13.2409,13.1798,13.1854,192400.0
2006-08-07 10:30:00,23.73,23.74,23.66,23.66,182600.0,13.1854,13.1909,13.1465,13.1465,182600.0
2006-08-07 11:00:00,23.67,23.68,23.63,23.64,180200.0,13.152,13.1576,13.1298,13.1354,180200.0
2006-08-07 11:30:00,23.64,23.7,23.63,23.7,144600.0,13.1354,13.1687,13.1298,13.1687,144600.0
2006-08-07 12:00:00,23.69,23.7,23.63,23.67,128800.0,13.1631,13.1687,13.1298,13.152,128800.0
2006-08-07 12:30:00,23.67,23.68,23.64,23.65,167400.0,13.152,13.1576,13.1354,13.1409,167400.0
2006-08-07 13:00:00,23.65,23.68,23.63,23.67,139600.0,13.1409,13.1576,13.1298,13.152,139600.0
2006-08-07 13:30:00,23.68,23.73,23.67,23.67,144600.0,13.1576,13.1854,13.152,13.152,144600.0
2006-08-07 14:00:00,23.67,23.71,23.65,23.65,117400.0,13.152,13.1742,13.1409,13.1409,117400.0
2006-08-07 14:30:00,23.64,23.7,23.64,23.66,111000.0,13.1354,13.1687,13.1354,13.1465,111000.0
2006-08-07 15:00:00,23.65,23.68,23.61,23.61,146800.0,13.1409,13.1576,13.1187,13.1187,146800.0
2006-08-07 15:30:00,23.61,23.67,23.61,23.65,239200.0,13.1187,13.152,13.1187,13.1409,239200.0
2006-08-08 09:30:00,23.65,23.85,23.65,23.75,184600.0,13.1409,13.252,13.1409,13.1965,184600.0
2006-08-08 10:00:00,23.75,23.78,23.72,23.74,76600.0,13.1965,13.2131,13.1798,13.1909,76600.0
2006-08-08 10:30:00,23.74,23.82,23.74,23.82,82800.0,13.1909,13.2354,13.1909,13.2354,82800.0
2006-08-08 11:00:00,23.82,23.85,23.81,23.84,97800.0,13.2354,13.252,13.2298,13.2465,97800.0
2006-08-08 11:30:00,23.84,23.89,23.84,23.85,64400.0,13.2465,13.2743,13.2465,13.252,64400.0
2006-08-08 12:00:00,23.85,23.87,23.81,23.81,124000.0,13.252,13.2632,13.2298,13.2298,124000.0
2006-08-08 12:30:00,23.81,23.83,23.79,23.82,51600.0,13.2298,13.2409,13.2187,13.2354,51600.0
2006-08-08 13:00:00,23.82,23.85,23.81,23.84,73400.0,13.2354,13.252,13.2298,13.2465,73400.0
2006-08-08 13:30:00,23.84,23.85,23.81,23.82,76400.0,13.2465,13.252,13.2298,13.2354,76400.0
2006-08-08 14:00:00,23.82,23.89,23.63,23.74,212000.0,13.2354,13.2743,13.1298,13.1909,212000.0
2006-08-08 14:30:00,23.75,23.78,23.65,23.66,298600.0,13.1965,13.2131,13.1409,13.1465,298600.0
2006-08-08 15:00:00,23.66,23.68,23.57,23.64,189400.0,13.1465,13.1576,13.0965,13.1354,189400.0
2006-08-08 15:30:00,23.64,23.72,23.59,23.67,255000.0,13.1354,13.1798,13.1076,13.152,255000.0
2006-08-09 09:30:00,23.88,23.89,23.75,23.82,100400.0,13.2687,13.2743,13.1965,13.2354,100400.0
2006-08-09 10:00:00,23.82,23.84,23.73,23.83,99400.0,13.2354,13.2465,13.1854,13.2409,99400.0
2006-08-09 10:30:00,23.84,23.87,23.79,23.81,103200.0,13.2465,13.2632,13.2187,13.2298,103200.0
2006-08-09 11:00:00,23.81,23.83,23.76,23.77,88200.0,13.2298,13.2409,13.202,13.2076,88200.0
2006-08-09 11:30:00,23.8,23.86,23.8,23.84,171000.0,13.2243,13.2576,13.2243,13.2465,171000.0
2006-08-09 12:00:00,23.84,23.93,23.82,23.93,156200.0,13.2465,13.2965,13.2354,13.2965,156200.0
2006-08-09 12:30:00,23.92,23.98,23.91,23.92,187600.0,13.2909,13.3243,13.2854,13.2909,187600.0
2006-08-09 13:00:00,23.91,23.93,23.86,23.89,85600.0,13.2854,13.2965,13.2576,13.2743,85600.0
2006-08-09 13:30:00,23.88,23.89,23.86,23.88,86800.0,13.2687,13.2743,13.2576,13.2687,86800.0
2006-08-09 14:00:00,23.88,23.95,23.86,23.89,66200.0,13.2687,13.3076,13.2576,13.2743,66200.0
2006-08-09 14:30:00,23.89,23.89,23.79,23.79,144200.0,13.2743,13.2743,13.2187,13.2187,144200.0
2006-08-09 15:00:00,23.79,23.84,23.79,23.81,197000.0,13.2187,13.2465,13.2187,13.2298,197000.0
2006-08-09 15:30:00,23.81,23.83,23.78,23.83,441400.0,13.2298,13.2409,13.2131,13.2409,441400.0
2006-08-10 09:30:00,23.75,23.85,23.73,23.8,166200.0,13.1965,13.252,13.1854,13.2243,166200.0
2006-08-10 10:00:00,23.79,23.81,23.65,23.7,187800.0,13.2187,13.2298,13.1409,13.1687,187800.0
2006-08-10 10:30:00,23.69,23.75,23.67,23.73,54400.0,13.1631,13.1965,13.152,13.1854,54400.0
2006-08-10 11:00:00,23.73,23.76,23.68,23.7,100600.0,13.1854,13.202,13.1576,13.1687,100600.0
2006-08-10 11:30:00,23.71,23.73,23.66,23.7,46400.0,13.1742,13.1854,13.1465,13.1687,46400.0
2006-08-10 12:00:00,23.69,23.7,23.64,23.67,63000.0,13.1631,13.1687,13.1354,13.152,63000.0
2006-08-10 12:30:00,23.67,23.8,23.67,23.8,139200.0,13.152,13.2243,13.152,13.2243,139200.0
2006-08-10 13:00:00,23.79,23.8,23.72,23.75,63000.0,13.2187,13.2243,13.1798,13.1965,63000.0
2006-08-10 13:30:00,23.75,23.81,23.75,23.75,140400.0,13.1965,13.2298,13.1965,13.1965,140400.0
2006-08-10 14:00:00,23.75,23.78,23.68,23.69,144200.0,13.1965,13.2131,13.1576,13.1631,144200.0
2006-08-10 14:30:00,23.68,23.7,23.67,23.68,81000.0,13.1576,13.1687,13.152,13.1576,81000.0
2006-08-10 15:00:00,23.68,23.7,23.59,23.6,196000.0,13.1576,13.1687,13.1076,13.1131,196000.0
2006-08-10 15:30:00,23.61,23.63,23.58,23.6,334800.0,13.1187,13.1298,13.102,13.1131,334800.0
2006-08-11 09:30:00,23.6,23.6,23.47,23.52,82200.0,13.1131,13.1131,13.0409,13.0687,82200.0
2006-08-11 10:00:00,23.52,23.55,23.48,23.55,60600.0,13.0687,13.0853,13.0465,13.0853,60600.0
2006-08-11 10:30:00,23.55,23.59,23.52,23.57,86600.0,13.0853,13.1076,13.0687,13.0965,86600.0
2006-08-11 11:00:00,23.57,23.58,23.51,23.55,108400.0,13.0965,13.102,13.0631,13.0853,108400.0
2006-08-11 11:30:00,23.54,23.55,23.48,23.49,57200.0,13.0798,13.0853,13.0465,13.052,57200.0
2006-08-11 12:00:00,23.48,23.52,23.47,23.52,23800.0,13.0465,13.0687,13.0409,13.0687,23800.0
2006-08-11 12:30:00,23.53,23.54,23.48,23.48,31000.0,13.0742,13.0798,13.0465,13.0465,31000.0
2006-08-11 13:00:00,23.48,23.5,23.43,23.44,36400.0,13.0465,13.0576,13.0187,13.0242,36400.0
2006-08-11 13:30:00,23.45,23.49,23.43,23.48,37600.0,13.0298,13.052,13.0187,13.0465,37600.0
2006-08-11 14:00:00,23.48,23.54,23.48,23.5,45000.0,13.0465,13.0798,13.0465,13.0576,45000.0
2006-08-11 14:30:00,23.51,23.55,23.49,23.54,40000.0,13.0631,13.0853,13.052,13.0798,40000.0
2006-08-11 15:00:00,23.54,23.56,23.5,23.54,43200.0,13.0798,13.0909,13.0576,13.0798,43200.0
2006-08-11 15:30:00,23.53,23.56,23.5,23.52,77400.0,13.0742,13.0909,13.0576,13.0687,77400.0
2006-08-14 09:30:00,23.57,23.64,23.54,23.6,86600.0,13.0965,13.1354,13.0798,13.1131,86600.0
2006-08-14 10:00:00,23.6,23.63,23.58,23.62,144200.0,13.1131,13.1298,13.102,13.1242,144200.0
2006-08-14 10:30:00,23.63,23.64,23.58,23.6,74000.0,13.1298,13.1354,13.102,13.1131,74000.0
2006-08-14 11:00:00,23.59,23.61,23.58,23.58,113200.0,13.1076,13.1187,13.102,13.102,113200.0
2006-08-14 11:30:00,23.59,23.6,23.57,23.57,116800.0,13.1076,13.1131,13.0965,13.0965,116800.0
2006-08-14 12:00:00,23.57,23.6,23.56,23.59,39600.0,13.0965,13.1131,13.0909,13.1076,39600.0
2006-08-14 12:30:00,23.59,23.6,23.57,23.57,45600.0,13.1076,13.1131,13.0965,13.0965,45600.0
2006-08-14 13:00:00,23.58,23.6,23.57,23.59,29600.0,13.102,13.1131,13.0965,13.1076,29600.0
2006-08-14 13:30:00,23.6,23.6,23.55,23.55,47000.0,13.1131,13.1131,13.0853,13.0853,47000.0
2006-08-14 14:00:00,23.56,23.59,23.54,23.55,58400.0,13.0909,13.1076,13.0798,13.0853,58400.0
2006-08-14 14:30:00,23.55,23.56,23.44,23.47,68200.0,13.0853,13.0909,13.0242,13.0409,68200.0
2006-08-14 15:00:00,23.47,23.48,23.42,23.44,72800.0,13.0409,13.0465,13.0131,13.0242,72800.0
2006-08-14 15:30:00,23.44,23.48,23.43,23.46,113800.0,13.0242,13.0465,13.0187,13.0353,113800.0
2006-08-15 09:30:00,23.6,23.63,23.48,23.54,133200.0,13.1131,13.1298,13.0465,13.0798,133200.0
2006-08-15 10:00:00,23.54,23.61,23.52,23.58,114600.0,13.0798,13.1187,13.0687,13.102,114600.0
2006-08-15 10:30:00,23.58,23.65,23.53,23.54,190600.0,13.102,13.1409,13.0742,13.0798,190600.0
2006-08-15 11:00:00,23.54,23.63,23.54,23.6,55000.0,13.0798,13.1298,13.0798,13.1131,55000.0
2006-08-15 11:30:00,23.61,23.61,23.55,23.56,164400.0,13.1187,13.1187,13.0853,13.0909,164400.0
2006-08-15 12:00:00,23.57,23.57,23.53,23.55,138000.0,13.0965,13.0965,13.0742,13.0853,138000.0
2006-08-15 12:30:00,23.56,23.59,23.55,23.58,104000.0,13.0909,13.1076,13.0853,13.102,104000.0
2006-08-15 13:00:00,23.58,23.6,23.54,23.58,209800.0,13.102,13.1131,13.0798,13.102,209800.0
2006-08-15 13:30:00,23.58,23.61,23.57,23.6,118600.0,13.102,13.1187,13.0965,13.1131,118600.0
2006-08-15 14:00:00,23.6,23.63,23.57,23.6,214800.0,13.1131,13.1298,13.0965,13.1131,214800.0
2006-08-15 14:30:00,23.6,23.71,23.59,23.71,217600.0,13.1131,13.1742,13.1076,13.1742,217600.0
2006-08-15 15:00:00,23.7,23.71,23.65,23.68,132600.0,13.1687,13.1742,13.1409,13.1576,132600.0
2006-08-15 15:30:00,23.68,23.72,23.64,23.67,391200.0,13.1576,13.1798,13.1354,13.152,391200.0
2006-08-16 09:30:00,23.83,23.87,23.75,23.76,336400.0,13.2409,13.2632,13.1965,13.202,336400.0
2006-08-16 10:00:00,23.77,23.78,23.7,23.74,275200.0,13.2076,13.2131,13.1687,13.1909,275200.0
2006-08-16 10:30:00,23.74,23.83,23.74,23.77,98200.0,13.1909,13.2409,13.1909,13.2076,98200.0
2006-08-16 11:00:00,23.77,23.79,23.66,23.67,121200.0,13.2076,13.2187,13.1465,13.152,121200.0
2006-08-16 11:30:00,23.67,23.71,23.66,23.66,218800.0,13.152,13.1742,13.1465,13.1465,218800.0
2006-08-16 12:00:00,23.67,23.67,23.63,23.65,83000.0,13.152,13.152,13.1298,13.1409,83000.0
2006-08-16 12:30:00,23.66,23.68,23.64,23.68,97200.0,13.1465,13.1576,13.1354,13.1576,97200.0
2006-08-16 13:00:00,23.68,23.75,23.68,23.73,238400.0,13.1576,13.1965,13.1576,13.1854,238400.0
2006-08-16 13:30:00,23.73,23.73,23.65,23.65,208800.0,13.1854,13.1854,13.1409,13.1409,208800.0
2006-08-16 14:00:00,23.67,23.68,23.6,23.63,138400.0,13.152,13.1576,13.1131,13.1298,138400.0
2006-08-16 14:30:00,23.63,23.64,23.56,23.59,137000.0,13.1298,13.1354,13.0909,13.1076,137000.0
2006-08-16 15:00:00,23.6,23.61,23.57,23.59,97400.0,13.1131,13.1187,13.0965,13.1076,97400.0
2006-08-16 15:30:00,23.59,23.63,23.56,23.56,125800.0,13.1076,13.1298,13.0909,13.0909,125800.0
2006-08-17 09:30:00,23.61,23.61,23.28,23.32,129400.0,13.1187,13.1187,12.9353,12.9575,129400.0
2006-08-17 10:00:00,23.34,23.4,23.3,23.36,207400.0,12.9687,13.002,12.9464,12.9798,207400.0
2006-08-17 10:30:00,23.36,23.48,23.36,23.47,78200.0,12.9798,13.0465,12.9798,13.0409,78200.0
2006-08-17 11:00:00,23.47,23.5,23.45,23.5,75600.0,13.0409,13.0576,13.0298,13.0576,75600.0
2006-08-17 11:30:00,23.51,23.56,23.5,23.52,58000.0,13.0631,13.0909,13.0576,13.0687,58000.0
2006-08-17 12:00:00,23.53,23.58,23.5,23.57,77400.0,13.0742,13.102,13.0576,13.0965,77400.0
2006-08-17 12:30:00,23.57,23.59,23.56,23.58,87400.0,13.0965,13.1076,13.0909,13.102,87400.0
2006-08-17 13:00:00,23.58,23.62,23.56,23.6,78000.0,13.102,13.1242,13.0909,13.1131,78000.0
2006-08-17 13:30:00,23.6,23.61,23.56,23.58,67600.0,13.1131,13.1187,13.0909,13.102,67600.0
2006-08-17 14:00:00,23.58,23.61,23.52,23.55,153000.0,13.102,13.1187,13.0687,13.0853,153000.0
2006-08-17 14:30:00,23.55,23.56,23.53,23.54,53000.0,13.0853,13.0909,13.0742,13.0798,53000.0
2006-08-17 15:00:00,23.54,23.61,23.53,23.59,83200.0,13.0798,13.1187,13.0742,13.1076,83200.0
2006-08-17 15:30:00,23.59,23.68,23.59,23.67,346200.0,13.1076,13.1576,13.1076,13.152,346200.0
2006-08-18 09:30:00,23.69,23.78,23.64,23.74,211800.0,13.1631,13.2131,13.1354,13.1909,211800.0
2006-08-18 10:00:00,23.74,23.81,23.74,23.79,92800.0,13.1909,13.2298,13.1909,13.2187,92800.0
2006-08-18 10:30:00,23.79,23.79,23.75,23.77,74400.0,13.2187,13.2187,13.1965,13.2076,74400.0
2006-08-18 11:00:00,23.77,23.85,23.76,23.84,81000.0,13.2076,13.252,13.202,13.2465,81000.0
2006-08-18 11:30:00,23.84,23.86,23.79,23.85,88200.0,13.2465,13.2576,13.2187,13.252,88200.0
2006-08-18 12:00:00,23.85,23.88,23.84,23.88,83200.0,13.252,13.2687,13.2465,13.2687,83200.0
2006-08-18 12:30:00,23.88,23.9,23.86,23.88,117600.0,13.2687,13.2798,13.2576,13.2687,117600.0
2006-08-18 13:00:00,23.87,23.92,23.86,23.86,123000.0,13.2632,13.2909,13.2576,13.2576,123000.0
2006-08-18 13:30:00,23.86,23.91,23.86,23.86,89600.0,13.2576,13.2854,13.2576,13.2576,89600.0
2006-08-18 14:00:00,23.86,23.89,23.85,23.88,71000.0,13.2576,13.2743,13.252,13.2687,71000.0
2006-08-18 14:30:00,23.89,23.89,23.85,23.85,58800.0,13.2743,13.2743,13.252,13.252,58800.0
2006-08-18 15:00:00,23.84,23.86,23.83,23.84,65800.0,13.2465,13.2576,13.2409,13.2465,65800.0
2006-08-18 15:30:00,23.84,23.85,23.82,23.84,126000.0,13.2465,13.252,13.2354,13.2465,126000.0
2006-08-21 09:30:00,23.76,23.96,23.76,23.93,84600.0,13.202,13.3132,13.202,13.2965,84600.0
2006-08-21 10:00:00,23.92,23.92,23.83,23.83,42000.0,13.2909,13.2909,13.2409,13.2409,42000.0
2006-08-21 10:30:00,23.82,23.91,23.82,23.91,49800.0,13.2354,13.2854,13.2354,13.2854,49800.0
2006-08-21 11:00:00,23.91,23.91,23.86,23.87,67200.0,13.2854,13.2854,13.2576,13.2632,67200.0
2006-08-21 11:30:00,23.87,23.89,23.84,23.84,37600.0,13.2632,13.2743,13.2465,13.2465,37600.0
2006-08-21 12:00:00,23.84,23.86,23.81,23.82,27400.0,13.2465,13.2576,13.2298,13.2354,27400.0
2006-08-21 12:30:00,23.82,23.84,23.81,23.83,32400.0,13.2354,13.2465,13.2298,13.2409,32400.0
2006-08-21 13:00:00,23.83,23.84,23.8,23.83,24000.0,13.2409,13.2465,13.2243,13.2409,24000.0
2006-08-21 13:30:00,23.82,23.82,23.8,23.8,31200.0,13.2354,13.2354,13.2243,13.2243,31200.0
2006-08-21 14:00:00,23.8,23.82,23.77,23.79,35800.0,13.2243,13.2354,13.2076,13.2187,35800.0
2006-08-21 14:30:00,23.78,23.81,23.75,23.81,54400.0,13.2131,13.2298,13.1965,13.2298,54400.0
2006-08-21 15:00:00,23.81,23.83,23.77,23.81,80200.0,13.2298,13.2409,13.2076,13.2298,80200.0
2006-08-21 15:30:00,23.81,23.85,23.79,23.82,117600.0,13.2298,13.252,13.2187,13.2354,117600.0
2006-08-22 09:30:00,23.89,24.03,23.86,23.97,151200.0,13.2743,13.3521,13.2576,13.3187,151200.0
2006-08-22 10:00:00,23.97,24.02,23.93,23.99,110600.0,13.3187,13.3465,13.2965,13.3298,110600.0
2006-08-22 10:30:00,23.98,24.03,23.96,24.01,65200.0,13.3243,13.3521,13.3132,13.3409,65200.0
2006-08-22 11:00:00,24.01,24.03,23.98,23.98,72600.0,13.3409,13.3521,13.3243,13.3243,72600.0
2006-08-22 11:30:00,23.97,23.99,23.94,23.95,67200.0,13.3187,13.3298,13.302,13.3076,67200.0
2006-08-22 12:00:00,23.95,24.01,23.95,24.01,46800.0,13.3076,13.3409,13.3076,13.3409,46800.0
2006-08-22 12:30:00,24.0,24.11,24.0,24.11,351400.0,13.3354,13.3965,13.3354,13.3965,351400.0
2006-08-22 13:00:00,24.1,24.1,24.04,24.08,141000.0,13.3909,13.3909,13.3576,13.3798,141000.0
2006-08-22 13:30:00,24.07,24.12,24.05,24.09,85200.0,13.3743,13.4021,13.3632,13.3854,85200.0
2006-08-22 14:00:00,24.1,24.15,24.08,24.12,163600.0,13.3909,13.4187,13.3798,13.4021,163600.0
2006-08-22 14:30:00,24.13,24.15,24.11,24.15,96000.0,13.4076,13.4187,13.3965,13.4187,96000.0
2006-08-22 15:00:00,24.15,24.18,24.13,24.15,201600.0,13.4187,13.4354,13.4076,13.4187,201600.0
2006-08-22 15:30:00,24.13,24.2,24.13,24.14,268800.0,13.4076,13.4465,13.4076,13.4132,268800.0
2006-08-23 09:30:00,24.07,24.14,24.02,24.05,86800.0,13.3743,13.4132,13.3465,13.3632,86800.0
2006-08-23 10:00:00,24.03,24.04,23.92,23.93,68200.0,13.3521,13.3576,13.2909,13.2965,68200.0
2006-08-23 10:30:00,23.94,23.98,23.88,23.88,83200.0,13.302,13.3243,13.2687,13.2687,83200.0
2006-08-23 11:00:00,23.89,23.89,23.82,23.87,110200.0,13.2743,13.2743,13.2354,13.2632,110200.0
2006-08-23 11:30:00,23.86,23.89,23.85,23.88,57200.0,13.2576,13.2743,13.252,13.2687,57200.0
2006-08-23 12:00:00,23.88,23.89,23.86,23.86,29400.0,13.2687,13.2743,13.2576,13.2576,29400.0
2006-08-23 12:30:00,23.86,23.89,23.86,23.87,25200.0,13.2576,13.2743,13.2576,13.2632,25200.0
2006-08-23 13:00:00,23.87,23.88,23.84,23.86,41800.0,13.2632,13.2687,13.2465,13.2576,41800.0
2006-08-23 13:30:00,23.86,23.86,23.79,23.79,70000.0,13.2576,13.2576,13.2187,13.2187,70000.0
2006-08-23 14:00:00,23.79,23.81,23.79,23.81,52200.0,13.2187,13.2298,13.2187,13.2298,52200.0
2006-08-23 14:30:00,23.8,23.81,23.77,23.79,35800.0,13.2243,13.2298,13.2076,13.2187,35800.0
2006-08-23 15:00:00,23.79,23.82,23.77,23.82,67600.0,13.2187,13.2354,13.2076,13.2354,67600.0
2006-08-23 15:30:00,23.82,23.88,23.81,23.88,145000.0,13.2354,13.2687,13.2298,13.2687,145000.0
2006-08-24 09:30:00,23.86,23.99,23.82,23.85,90600.0,13.2576,13.3298,13.2354,13.252,90600.0
2006-08-24 10:00:00,23.84,23.87,23.8,23.82,52000.0,13.2465,13.2632,13.2243,13.2354,52000.0
2006-08-24 10:30:00,23.82,23.88,23.81,23.86,125800.0,13.2354,13.2687,13.2298,13.2576,125800.0
2006-08-24 11:00:00,23.86,23.88,23.85,23.88,61000.0,13.2576,13.2687,13.252,13.2687,61000.0
2006-08-24 11:30:00,23.87,23.93,23.86,23.92,91600.0,13.2632,13.2965,13.2576,13.2909,91600.0
2006-08-24 12:00:00,23.92,23.93,23.9,23.93,102800.0,13.2909,13.2965,13.2798,13.2965,102800.0
2006-08-24 12:30:00,23.92,24.01,23.92,24.01,250200.0,13.2909,13.3409,13.2909,13.3409,250200.0
2006-08-24 13:00:00,24.01,24.1,24.01,24.07,190200.0,13.3409,13.3909,13.3409,13.3743,190200.0
2006-08-24 13:30:00,24.07,24.09,23.85,24.02,198800.0,13.3743,13.3854,13.252,13.3465,198800.0
2006-08-24 14:00:00,24.02,24.06,24.02,24.05,116400.0,13.3465,13.3687,13.3465,13.3632,116400.0
2006-08-24 14:30:00,24.05,24.09,24.05,24.08,91000.0,13.3632,13.3854,13.3632,13.3798,91000.0
2006-08-24 15:00:00,24.08,24.08,23.97,24.04,110400.0,13.3798,13.3798,13.3187,13.3576,110400.0
2006-08-24 15:30:00,24.04,24.1,24.03,24.08,115200.0,13.3576,13.3909,13.3521,13.3798,115200.0
2006-08-25 09:30:00,24.01,24.13,24.0,24.11,62600.0,13.3409,13.4076,13.3354,13.3965,62600.0
2006-08-25 10:00:00,24.11,24.21,24.02,24.16,185200.0,13.3965,13.4521,13.3465,13.4243,185200.0
2006-08-25 10:30:00,24.17,24.2,24.15,24.17,69200.0,13.4298,13.4465,13.4187,13.4298,69200.0
2006-08-25 11:00:00,24.17,24.21,24.17,24.18,70000.0,13.4298,13.4521,13.4298,13.4354,70000.0
2006-08-25 11:30:00,24.18,24.18,24.14,24.16,41600.0,13.4354,13.4354,13.4132,13.4243,41600.0
2006-08-25 12:00:00,24.15,24.22,24.15,24.18,46000.0,13.4187,13.4576,13.4187,13.4354,46000.0
2006-08-25 12:30:00,24.18,24.21,24.18,24.2,49400.0,13.4354,13.4521,13.4354,13.4465,49400.0
2006-08-25 13:00:00,24.2,24.27,24.2,24.25,166000.0,13.4465,13.4854,13.4465,13.4743,166000.0
2006-08-25 13:30:00,24.25,24.26,24.23,24.25,82600.0,13.4743,13.4799,13.4632,13.4743,82600.0
2006-08-25 14:00:00,24.25,24.25,24.24,24.25,146000.0,13.4743,13.4743,13.4687,13.4743,146000.0
2006-08-25 14:30:00,24.25,24.26,24.22,24.25,147600.0,13.4743,13.4799,13.4576,13.4743,147600.0
2006-08-25 15:00:00,24.25,24.25,24.23,24.23,162800.0,13.4743,13.4743,13.4632,13.4632,162800.0
2006-08-25 15:30:00,24.22,24.25,24.21,24.21,129400.0,13.4576,13.4743,13.4521,13.4521,129400.0
2006-08-28 09:30:00,24.09,24.32,24.09,24.24,191200.0,13.3854,13.5132,13.3854,13.4687,191200.0
2006-08-28 10:00:00,24.23,24.28,24.2,24.2,62000.0,13.4632,13.491,13.4465,13.4465,62000.0
2006-08-28 10:30:00,24.2,24.3,24.19,24.22,72600.0,13.4465,13.5021,13.441,13.4576,72600.0
2006-08-28 11:00:00,24.23,24.34,24.22,24.32,55400.0,13.4632,13.5243,13.4576,13.5132,55400.0
2006-08-28 11:30:00,24.31,24.43,24.29,24.4,137600.0,13.5076,13.5743,13.4965,13.5576,137600.0
2006-08-28 12:00:00,24.4,24.46,24.4,24.46,172800.0,13.5576,13.591,13.5576,13.591,172800.0
2006-08-28 12:30:00,24.46,24.55,24.46,24.54,224200.0,13.591,13.641,13.591,13.6354,224200.0
2006-08-28 13:00:00,24.55,24.56,24.53,24.55,161800.0,13.641,13.6465,13.6299,13.641,161800.0
2006-08-28 13:30:00,24.55,24.59,24.54,24.58,167800.0,13.641,13.6632,13.6354,13.6577,167800.0
2006-08-28 14:00:00,24.57,24.59,24.55,24.57,104600.0,13.6521,13.6632,13.641,13.6521,104600.0
2006-08-28 14:30:00,24.57,24.58,24.53,24.56,146200.0,13.6521,13.6577,13.6299,13.6465,146200.0
2006-08-28 15:00:00,24.56,24.61,24.55,24.6,161600.0,13.6465,13.6743,13.641,13.6688,161600.0
2006-08-28 15:30:00,24.6,24.65,24.59,24.62,383400.0,13.6688,13.6966,13.6632,13.6799,383400.0
2006-08-29 09:30:00,24.69,24.7,24.53,24.54,153000.0,13.7188,13.7243,13.6299,13.6354,153000.0
2006-08-29 10:00:00,24.54,24.65,24.52,24.61,241400.0,13.6354,13.6966,13.6243,13.6743,241400.0
2006-08-29 10:30:00,24.62,24.67,24.6,24.6,227200.0,13.6799,13.7077,13.6688,13.6688,227200.0
2006-08-29 11:00:00,24.6,24.6,24.56,24.57,164400.0,13.6688,13.6688,13.6465,13.6521,164400.0
2006-08-29 11:30:00,24.58,24.58,24.51,24.53,128800.0,13.6577,13.6577,13.6188,13.6299,128800.0
2006-08-29 12:00:00,24.53,24.53,24.48,24.5,91000.0,13.6299,13.6299,13.6021,13.6132,91000.0
2006-08-29 12:30:00,24.5,24.51,24.5,24.51,120800.0,13.6132,13.6188,13.6132,13.6188,120800.0
2006-08-29 13:00:00,24.51,24.59,24.5,24.57,107600.0,13.6188,13.6632,13.6132,13.6521,107600.0
2006-08-29 13:30:00,24.58,24.63,24.57,24.63,73000.0,13.6577,13.6854,13.6521,13.6854,73000.0
2006-08-29 14:00:00,24.63,24.75,24.61,24.68,152200.0,13.6854,13.7521,13.6743,13.7132,152200.0
2006-08-29 14:30:00,24.68,24.78,24.68,24.76,112000.0,13.7132,13.7688,13.7132,13.7577,112000.0
2006-08-29 15:00:00,24.76,24.77,24.71,24.75,189800.0,13.7577,13.7632,13.7299,13.7521,189800.0
2006-08-29 15:30:00,24.75,24.75,24.68,24.7,302800.0,13.7521,13.7521,13.7132,13.7243,302800.0
2006-08-30 09:30:00,24.75,24.75,24.53,24.53,89000.0,13.7521,13.7521,13.6299,13.6299,89000.0
2006-08-30 10:00:00,24.53,24.54,24.46,24.5,247600.0,13.6299,13.6354,13.591,13.6132,247600.0
2006-08-30 10:30:00,24.5,24.54,24.48,24.49,87400.0,13.6132,13.6354,13.6021,13.6076,87400.0
2006-08-30 11:00:00,24.49,24.54,24.49,24.54,126800.0,13.6076,13.6354,13.6076,13.6354,126800.0
2006-08-30 11:30:00,24.53,24.53,24.48,24.52,149400.0,13.6299,13.6299,13.6021,13.6243,149400.0
2006-08-30 12:00:00,24.53,24.53,24.46,24.49,60600.0,13.6299,13.6299,13.591,13.6076,60600.0
2006-08-30 12:30:00,24.49,24.53,24.46,24.49,72000.0,13.6076,13.6299,13.591,13.6076,72000.0
2006-08-30 13:00:00,24.49,24.54,24.47,24.53,260400.0,13.6076,13.6354,13.5965,13.6299,260400.0
2006-08-30 13:30:00,24.53,24.56,24.49,24.53,110400.0,13.6299,13.6465,13.6076,13.6299,110400.0
2006-08-30 14:00:00,24.52,24.54,24.49,24.49,120000.0,13.6243,13.6354,13.6076,13.6076,120000.0
2006-08-30 14:30:00,24.49,24.55,24.47,24.55,89600.0,13.6076,13.641,13.5965,13.641,89600.0
2006-08-30 15:00:00,24.55,24.57,24.53,24.56,183600.0,13.641,13.6521,13.6299,13.6465,183600.0
2006-08-30 15:30:00,24.56,24.61,24.54,24.54,276200.0,13.6465,13.6743,13.6354,13.6354,276200.0
2006-08-31 09:30:00,24.6,24.75,24.6,24.73,127600.0,13.6688,13.7521,13.6688,13.741,127600.0
2006-08-31 10:00:00,24.73,24.76,24.62,24.64,93000.0,13.741,13.7577,13.6799,13.691,93000.0
2006-08-31 10:30:00,24.65,24.68,24.63,24.68,81400.0,13.6966,13.7132,13.6854,13.7132,81400.0
2006-08-31 11:00:00,24.67,24.69,24.65,24.65,59400.0,13.7077,13.7188,13.6966,13.6966,59400.0
2006-08-31 11:30:00,24.65,24.7,24.65,24.69,38200.0,13.6966,13.7243,13.6966,13.7188,38200.0
2006-08-31 12:00:00,24.7,24.72,24.68,24.71,35800.0,13.7243,13.7354,13.7132,13.7299,35800.0
2006-08-31 12:30:00,24.71,24.72,24.69,24.71,47200.0,13.7299,13.7354,13.7188,13.7299,47200.0
2006-08-31 13:00:00,24.7,24.73,24.7,24.72,53200.0,13.7243,13.741,13.7243,13.7354,53200.0
2006-08-31 13:30:00,24.72,24.74,24.7,24.73,27000.0,13.7354,13.7466,13.7243,13.741,27000.0
2006-08-31 14:00:00,24.73,24.75,24.72,24.75,90600.0,13.741,13.7521,13.7354,13.7521,90600.0
2006-08-31 14:30:00,24.75,24.77,24.73,24.75,65600.0,13.7521,13.7632,13.741,13.7521,65600.0
2006-08-31 15:00:00,24.74,24.83,24.74,24.82,87200.0,13.7466,13.7966,13.7466,13.791,87200.0
2006-08-31 15:30:00,24.83,24.86,24.82,24.85,245000.0,13.7966,13.8132,13.791,13.8077,245000.0
2006-09-01 09:30:00,24.96,24.97,24.9,24.97,220200.0,13.8688,13.8744,13.8355,13.8744,220200.0
2006-09-01 10:00:00,24.97,24.99,24.93,24.99,240200.0,13.8744,13.8855,13.8521,13.8855,240200.0
2006-09-01 10:30:00,24.99,25.05,24.97,25.0,416600.0,13.8855,13.9188,13.8744,13.891,416600.0
2006-09-01 11:00:00,25.0,25.03,24.98,25.03,204400.0,13.891,13.9077,13.8799,13.9077,204400.0
2006-09-01 11:30:00,25.03,25.07,24.98,25.03,274600.0,13.9077,13.9299,13.8799,13.9077,274600.0
2006-09-01 12:00:00,25.03,25.04,24.96,24.99,104000.0,13.9077,13.9133,13.8688,13.8855,104000.0
2006-09-01 12:30:00,24.99,25.01,24.99,25.0,87400.0,13.8855,13.8966,13.8855,13.891,87400.0
2006-09-01 13:00:00,25.01,25.01,24.95,24.97,62800.0,13.8966,13.8966,13.8632,13.8744,62800.0
2006-09-01 13:30:00,24.97,25.0,24.93,24.96,129600.0,13.8744,13.891,13.8521,13.8688,129600.0
2006-09-01 14:00:00,24.97,24.97,24.92,24.92,45400.0,13.8744,13.8744,13.8466,13.8466,45400.0
2006-09-01 14:30:00,24.92,24.93,24.85,24.88,73000.0,13.8466,13.8521,13.8077,13.8243,73000.0
2006-09-01 15:00:00,24.88,24.92,24.86,24.9,83000.0,13.8243,13.8466,13.8132,13.8355,83000.0
2006-09-01 15:30:00,24.9,24.91,24.84,24.87,104600.0,13.8355,13.841,13.8021,13.8188,104600.0
2006-09-05 09:30:00,24.87,24.89,24.79,24.8,85800.0,13.8188,13.8299,13.7743,13.7799,85800.0
2006-09-05 10:00:00,24.8,24.83,24.75,24.76,70800.0,13.7799,13.7966,13.7521,13.7577,70800.0
2006-09-05 10:30:00,24.76,24.79,24.74,24.78,193800.0,13.7577,13.7743,13.7466,13.7688,193800.0
2006-09-05 11:00:00,24.79,24.85,24.79,24.82,269600.0,13.7743,13.8077,13.7743,13.791,269600.0
2006-09-05 11:30:00,24.82,24.83,24.75,24.75,262000.0,13.791,13.7966,13.7521,13.7521,262000.0
2006-09-05 12:00:00,24.75,24.77,24.75,24.76,129600.0,13.7521,13.7632,13.7521,13.7577,129600.0
2006-09-05 12:30:00,24.75,24.76,24.73,24.75,104400.0,13.7521,13.7577,13.741,13.7521,104400.0
2006-09-05 13:00:00,24.75,24.75,24.65,24.66,162600.0,13.7521,13.7521,13.6966,13.7021,162600.0
2006-09-05 13:30:00,24.65,24.65,24.52,24.52,177800.0,13.6966,13.6966,13.6243,13.6243,177800.0
2006-09-05 14:00:00,24.52,24.55,24.5,24.53,189800.0,13.6243,13.641,13.6132,13.6299,189800.0
2006-09-05 14:30:00,24.53,24.54,24.51,24.53,112800.0,13.6299,13.6354,13.6188,13.6299,112800.0
2006-09-05 15:00:00,24.52,24.59,24.5,24.57,149400.0,13.6243,13.6632,13.6132,13.6521,149400.0
2006-09-05 15:30:00,24.57,24.61,24.56,24.58,175800.0,13.6521,13.6743,13.6465,13.6577,175800.0
2006-09-06 09:30:00,24.46,24.54,24.32,24.47,179200.0,13.591,13.6354,13.5132,13.5965,179200.0
2006-09-06 10:00:00,24.47,24.55,24.47,24.49,357400.0,13.5965,13.641,13.5965,13.6076,357400.0
2006-09-06 10:30:00,24.49,24.54,24.45,24.47,237200.0,13.6076,13.6354,13.5854,13.5965,237200.0
2006-09-06 11:00:00,24.46,24.5,24.46,24.5,141000.0,13.591,13.6132,13.591,13.6132,141000.0
2006-09-06 11:30:00,24.49,24.56,24.49,24.55,79200.0,13.6076,13.6465,13.6076,13.641,79200.0
2006-09-06 12:00:00,24.54,24.55,24.53,24.53,52400.0,13.6354,13.641,13.6299,13.6299,52400.0
2006-09-06 12:30:00,24.53,24.55,24.5,24.55,75600.0,13.6299,13.641,13.6132,13.641,75600.0
2006-09-06 13:00:00,24.55,24.57,24.53,24.55,227000.0,13.641,13.6521,13.6299,13.641,227000.0
2006-09-06 13:30:00,24.56,24.57,24.54,24.56,136600.0,13.6465,13.6521,13.6354,13.6465,136600.0
2006-09-06 14:00:00,24.57,24.6,24.54,24.59,120800.0,13.6521,13.6688,13.6354,13.6632,120800.0
2006-09-06 14:30:00,24.59,24.61,24.55,24.57,174800.0,13.6632,13.6743,13.641,13.6521,174800.0
2006-09-06 15:00:00,24.57,24.58,24.5,24.5,227400.0,13.6521,13.6577,13.6132,13.6132,227400.0
2006-09-06 15:30:00,24.52,24.57,24.49,24.56,251400.0,13.6243,13.6521,13.6076,13.6465,251400.0
2006-09-07 09:30:00,24.57,24.63,24.48,24.54,160000.0,13.6521,13.6854,13.6021,13.6354,160000.0
2006-09-07 10:00:00,24.56,24.57,24.52,24.57,117600.0,13.6465,13.6521,13.6243,13.6521,117600.0
2006-09-07 10:30:00,24.57,24.59,24.53,24.56,114400.0,13.6521,13.6632,13.6299,13.6465,114400.0
2006-09-07 11:00:00,24.56,24.68,24.55,24.57,263400.0,13.6465,13.7132,13.641,13.6521,263400.0
2006-09-07 11:30:00,24.58,24.63,24.55,24.63,91000.0,13.6577,13.6854,13.641,13.6854,91000.0
2006-09-07 12:00:00,24.61,24.63,24.55,24.61,146200.0,13.6743,13.6854,13.641,13.6743,146200.0
2006-09-07 12:30:00,24.6,24.65,24.6,24.63,118000.0,13.6688,13.6966,13.6688,13.6854,118000.0
2006-09-07 13:00:00,24.63,24.68,24.61,24.67,156800.0,13.6854,13.7132,13.6743,13.7077,156800.0
2006-09-07 13:30:00,24.67,24.75,24.67,24.74,148600.0,13.7077,13.7521,13.7077,13.7466,148600.0
2006-09-07 14:00:00,24.74,24.74,24.67,24.72,235200.0,13.7466,13.7466,13.7077,13.7354,235200.0
2006-09-07 14:30:00,24.72,24.74,24.69,24.73,217600.0,13.7354,13.7466,13.7188,13.741,217600.0
2006-09-07 15:00:00,24.72,24.74,24.66,24.7,232200.0,13.7354,13.7466,13.7021,13.7243,232200.0
2006-09-07 15:30:00,24.68,24.71,24.66,24.68,196200.0,13.7132,13.7299,13.7021,13.7132,196200.0
2006-09-08 09:30:00,24.75,24.84,24.73,24.83,171400.0,13.7521,13.8021,13.741,13.7966,171400.0
2006-09-08 10:00:00,24.83,24.86,24.8,24.83,146200.0,13.7966,13.8132,13.7799,13.7966,146200.0
2006-09-08 10:30:00,24.83,24.86,24.79,24.8,313400.0,13.7966,13.8132,13.7743,13.7799,313400.0
2006-09-08 11:00:00,24.8,24.85,24.79,24.82,400800.0,13.7799,13.8077,13.7743,13.791,400800.0
2006-09-08 11:30:00,24.82,24.93,24.8,24.92,434200.0,13.791,13.8521,13.7799,13.8466,434200.0
2006-09-08 12:00:00,24.91,24.92,24.88,24.88,165000.0,13.841,13.8466,13.8243,13.8243,165000.0
2006-09-08 12:30:00,24.89,24.89,24.84,24.86,308000.0,13.8299,13.8299,13.8021,13.8132,308000.0
2006-09-08 13:00:00,24.86,24.87,24.84,24.86,86200.0,13.8132,13.8188,13.8021,13.8132,86200.0
2006-09-08 13:30:00,24.87,24.93,24.86,24.93,92600.0,13.8188,13.8521,13.8132,13.8521,92600.0
2006-09-08 14:00:00,24.93,24.95,24.86,24.88,156200.0,13.8521,13.8632,13.8132,13.8243,156200.0
2006-09-08 14:30:00,24.88,24.89,24.86,24.89,130200.0,13.8243,13.8299,13.8132,13.8299,130200.0
2006-09-08 15:00:00,24.89,24.97,24.87,24.95,161000.0,13.8299,13.8744,13.8188,13.8632,161000.0
2006-09-08 15:30:00,24.95,25.0,24.92,24.93,413800.0,13.8632,13.891,13.8466,13.8521,413800.0
2006-09-11 09:30:00,24.93,24.95,24.9,24.94,177600.0,13.8521,13.8632,13.8355,13.8577,177600.0
2006-09-11 10:00:00,24.93,24.99,24.91,24.99,189800.0,13.8521,13.8855,13.841,13.8855,189800.0
2006-09-11 10:30:00,24.98,24.99,24.95,24.95,67200.0,13.8799,13.8855,13.8632,13.8632,67200.0
2006-09-11 11:00:00,24.95,24.96,24.93,24.93,106400.0,13.8632,13.8688,13.8521,13.8521,106400.0
2006-09-11 11:30:00,24.93,24.97,24.92,24.96,114800.0,13.8521,13.8744,13.8466,13.8688,114800.0
2006-09-11 12:00:00,24.96,25.0,24.95,25.0,91200.0,13.8688,13.891,13.8632,13.891,91200.0
2006-09-11 12:30:00,25.0,25.02,24.93,24.95,151400.0,13.891,13.9021,13.8521,13.8632,151400.0
2006-09-11 13:00:00,24.94,25.0,24.94,25.0,104400.0,13.8577,13.891,13.8577,13.891,104400.0
2006-09-11 13:30:00,24.99,25.0,24.93,24.93,78600.0,13.8855,13.891,13.8521,13.8521,78600.0
2006-09-11 14:00:00,24.92,24.95,24.91,24.93,133200.0,13.8466,13.8632,13.841,13.8521,133200.0
2006-09-11 14:30:00,24.92,24.93,24.89,24.93,122200.0,13.8466,13.8521,13.8299,13.8521,122200.0
2006-09-11 15:00:00,24.93,24.93,24.83,24.85,217600.0,13.8521,13.8521,13.7966,13.8077,217600.0
2006-09-11 15:30:00,24.85,24.91,24.79,24.86,340200.0,13.8077,13.841,13.7743,13.8132,340200.0
2006-09-12 09:30:00,24.89,24.9,24.7,24.8,147000.0,13.8299,13.8355,13.7243,13.7799,147000.0
2006-09-12 10:00:00,24.78,24.86,24.78,24.86,177000.0,13.7688,13.8132,13.7688,13.8132,177000.0
2006-09-12 10:30:00,24.86,24.86,24.8,24.84,90000.0,13.8132,13.8132,13.7799,13.8021,90000.0
2006-09-12 11:00:00,24.84,24.95,24.84,24.93,251200.0,13.8021,13.8632,13.8021,13.8521,251200.0
2006-09-12 11:30:00,24.93,24.97,24.91,24.93,186000.0,13.8521,13.8744,13.841,13.8521,186000.0
2006-09-12 12:00:00,24.93,25.0,24.92,24.99,99000.0,13.8521,13.891,13.8466,13.8855,99000.0
2006-09-12 12:30:00,24.98,24.98,24.93,24.95,71600.0,13.8799,13.8799,13.8521,13.8632,71600.0
2006-09-12 13:00:00,24.96,24.96,24.89,24.89,83600.0,13.8688,13.8688,13.8299,13.8299,83600.0
2006-09-12 13:30:00,24.88,24.95,24.88,24.91,145000.0,13.8243,13.8632,13.8243,13.841,145000.0
2006-09-12 14:00:00,24.91,24.92,24.84,24.86,99000.0,13.841,13.8466,13.8021,13.8132,99000.0
2006-09-12 14:30:00,24.87,24.88,24.82,24.82,111200.0,13.8188,13.8243,13.791,13.791,111200.0
2006-09-12 15:00:00,24.82,24.86,24.8,24.86,179800.0,13.791,13.8132,13.7799,13.8132,179800.0
2006-09-12 15:30:00,24.86,24.93,24.86,24.91,164600.0,13.8132,13.8521,13.8132,13.841,164600.0
2006-09-13 09:30:00,24.97,24.97,24.63,24.65,304800.0,13.8744,13.8744,13.6854,13.6966,304800.0
2006-09-13 10:00:00,24.65,24.67,24.58,24.59,362400.0,13.6966,13.7077,13.6577,13.6632,362400.0
2006-09-13 10:30:00,24.59,24.64,24.56,24.6,128000.0,13.6632,13.691,13.6465,13.6688,128000.0
2006-09-13 11:00:00,24.6,24.65,24.58,24.59,219800.0,13.6688,13.6966,13.6577,13.6632,219800.0
2006-09-13 11:30:00,24.59,24.61,24.56,24.57,175200.0,13.6632,13.6743,13.6465,13.6521,175200.0
2006-09-13 12:00:00,24.57,24.6,24.53,24.59,100200.0,13.6521,13.6688,13.6299,13.6632,100200.0
2006-09-13 12:30:00,24.59,24.61,24.57,24.57,63400.0,13.6632,13.6743,13.6521,13.6521,63400.0
2006-09-13 13:00:00,24.58,24.58,24.5,24.5,161200.0,13.6577,13.6577,13.6132,13.6132,161200.0
2006-09-13 13:30:00,24.5,24.53,24.5,24.53,129000.0,13.6132,13.6299,13.6132,13.6299,129000.0
2006-09-13 14:00:00,24.53,24.6,24.53,24.6,144600.0,13.6299,13.6688,13.6299,13.6688,144600.0
2006-09-13 14:30:00,24.6,24.62,24.55,24.56,252000.0,13.6688,13.6799,13.641,13.6465,252000.0
2006-09-13 15:00:00,24.56,24.56,24.52,24.53,287400.0,13.6465,13.6465,13.6243,13.6299,287400.0
2006-09-13 15:30:00,24.52,24.61,24.51,24.57,225000.0,13.6243,13.6743,13.6188,13.6521,225000.0
2006-09-14 09:30:00,24.56,24.68,24.5,24.68,180200.0,13.6465,13.7132,13.6132,13.7132,180200.0
2006-09-14 10:00:00,24.67,24.74,24.67,24.7,109200.0,13.7077,13.7466,13.7077,13.7243,109200.0
2006-09-14 10:30:00,24.7,24.72,24.68,24.68,130400.0,13.7243,13.7354,13.7132,13.7132,130400.0
2006-09-14 11:00:00,24.68,24.71,24.68,24.69,138400.0,13.7132,13.7299,13.7132,13.7188,138400.0
2006-09-14 11:30:00,24.69,24.72,24.68,24.71,109400.0,13.7188,13.7354,13.7132,13.7299,109400.0
2006-09-14 12:00:00,24.71,24.72,24.67,24.68,88000.0,13.7299,13.7354,13.7077,13.7132,88000.0
2006-09-14 12:30:00,24.68,24.68,24.65,24.65,58600.0,13.7132,13.7132,13.6966,13.6966,58600.0
2006-09-14 13:00:00,24.65,24.66,24.64,24.65,47400.0,13.6966,13.7021,13.691,13.6966,47400.0
2006-09-14 13:30:00,24.65,24.66,24.63,24.64,49800.0,13.6966,13.7021,13.6854,13.691,49800.0
2006-09-14 14:00:00,24.64,24.64,24.58,24.59,154600.0,13.691,13.691,13.6577,13.6632,154600.0
2006-09-14 14:30:00,24.59,24.63,24.56,24.56,176400.0,13.6632,13.6854,13.6465,13.6465,176400.0
2006-09-14 15:00:00,24.55,24.56,24.47,24.48,81200.0,13.641,13.6465,13.5965,13.6021,81200.0
2006-09-14 15:30:00,24.48,24.51,24.47,24.47,161000.0,13.6021,13.6188,13.5965,13.5965,161000.0
2006-09-15 09:30:00,24.6,24.71,24.57,24.61,419600.0,13.6688,13.7299,13.6521,13.6743,419600.0
2006-09-15 10:00:00,24.61,24.78,24.6,24.78,67400.0,13.6743,13.7688,13.6688,13.7688,67400.0
2006-09-15 10:30:00,24.77,24.79,24.68,24.68,104200.0,13.7632,13.7743,13.7132,13.7132,104200.0
2006-09-15 11:00:00,24.68,24.69,24.64,24.65,39200.0,13.7132,13.7188,13.691,13.6966,39200.0
2006-09-15 11:30:00,24.65,24.67,24.59,24.67,28600.0,13.6966,13.7077,13.6632,13.7077,28600.0
2006-09-15 12:00:00,24.67,24.72,24.64,24.68,38000.0,13.7077,13.7354,13.691,13.7132,38000.0
2006-09-15 12:30:00,24.68,24.69,24.61,24.63,49400.0,13.7132,13.7188,13.6743,13.6854,49400.0
2006-09-15 13:00:00,24.61,24.67,24.61,24.61,40400.0,13.6743,13.7077,13.6743,13.6743,40400.0
2006-09-15 13:30:00,24.62,24.67,24.61,24.64,38600.0,13.6799,13.7077,13.6743,13.691,38600.0
2006-09-15 14:00:00,24.64,24.67,24.63,24.66,46400.0,13.691,13.7077,13.6854,13.7021,46400.0
2006-09-15 14:30:00,24.66,24.68,24.65,24.65,66400.0,13.7021,13.7132,13.6966,13.6966,66400.0
2006-09-15 15:00:00,24.65,24.72,24.65,24.72,85200.0,13.6966,13.7354,13.6966,13.7354,85200.0
2006-09-15 15:30:00,24.72,24.75,24.69,24.71,241400.0,13.7354,13.7521,13.7188,13.7299,241400.0
2006-09-18 09:30:00,24.61,24.64,24.5,24.61,96800.0,13.6743,13.691,13.6132,13.6743,96800.0
2006-09-18 10:00:00,24.61,24.64,24.52,24.53,131200.0,13.6743,13.691,13.6243,13.6299,131200.0
2006-09-18 10:30:00,24.53,24.53,24.42,24.42,113400.0,13.6299,13.6299,13.5688,13.5688,113400.0
2006-09-18 11:00:00,24.41,24.43,24.36,24.43,110800.0,13.5632,13.5743,13.5354,13.5743,110800.0
2006-09-18 11:30:00,24.43,24.5,24.43,24.47,91000.0,13.5743,13.6132,13.5743,13.5965,91000.0
2006-09-18 12:00:00,24.48,24.48,24.45,24.45,76200.0,13.6021,13.6021,13.5854,13.5854,76200.0
2006-09-18 12:30:00,24.45,24.46,24.43,24.46,29000.0,13.5854,13.591,13.5743,13.591,29000.0
2006-09-18 13:00:00,24.47,24.47,24.42,24.43,54400.0,13.5965,13.5965,13.5688,13.5743,54400.0
2006-09-18 13:30:00,24.43,24.45,24.36,24.39,245000.0,13.5743,13.5854,13.5354,13.5521,245000.0
2006-09-18 14:00:00,24.39,24.44,24.38,24.42,82000.0,13.5521,13.5799,13.5465,13.5688,82000.0
2006-09-18 14:30:00,24.42,24.42,24.35,24.36,107800.0,13.5688,13.5688,13.5299,13.5354,107800.0
2006-09-18 15:00:00,24.35,24.36,24.25,24.32,277400.0,13.5299,13.5354,13.4743,13.5132,277400.0
2006-09-18 15:30:00,24.31,24.38,24.31,24.36,209600.0,13.5076,13.5465,13.5076,13.5354,209600.0
2006-09-19 09:30:00,24.43,24.6,24.4,24.49,110400.0,13.5743,13.6688,13.5576,13.6076,110400.0
2006-09-19 10:00:00,24.49,24.49,24.36,24.36,93400.0,13.6076,13.6076,13.5354,13.5354,93400.0
2006-09-19 10:30:00,24.38,24.48,24.36,24.48,95000.0,13.5465,13.6021,13.5354,13.6021,95000.0
2006-09-19 11:00:00,24.48,24.56,24.47,24.55,133000.0,13.6021,13.6465,13.5965,13.641,133000.0
2006-09-19 11:30:00,24.54,24.55,24.45,24.45,73400.0,13.6354,13.641,13.5854,13.5854,73400.0
2006-09-19 12:00:00,24.46,24.46,24.43,24.45,65400.0,13.591,13.591,13.5743,13.5854,65400.0
2006-09-19 12:30:00,24.45,24.47,24.44,24.46,57200.0,13.5854,13.5965,13.5799,13.591,57200.0
2006-09-19 13:00:00,24.46,24.5,24.44,24.47,79200.0,13.591,13.6132,13.5799,13.5965,79200.0
2006-09-19 13:30:00,24.47,24.48,24.41,24.43,57000.0,13.5965,13.6021,13.5632,13.5743,57000.0
2006-09-19 14:00:00,24.43,24.45,24.41,24.44,48400.0,13.5743,13.5854,13.5632,13.5799,48400.0
2006-09-19 14:30:00,24.45,24.45,24.41,24.41,57400.0,13.5854,13.5854,13.5632,13.5632,57400.0
2006-09-19 15:00:00,24.41,24.44,24.4,24.43,171600.0,13.5632,13.5799,13.5576,13.5743,171600.0
2006-09-19 15:30:00,24.43,24.53,24.43,24.5,198200.0,13.5743,13.6299,13.5743,13.6132,198200.0
2006-09-20 09:30:00,24.5,24.57,24.45,24.56,70000.0,13.6132,13.6521,13.5854,13.6465,70000.0
2006-09-20 10:00:00,24.57,24.57,24.53,24.56,53200.0,13.6521,13.6521,13.6299,13.6465,53200.0
2006-09-20 10:30:00,24.56,24.62,24.56,24.6,98800.0,13.6465,13.6799,13.6465,13.6688,98800.0
2006-09-20 11:00:00,24.59,24.64,24.59,24.63,59800.0,13.6632,13.691,13.6632,13.6854,59800.0
2006-09-20 11:30:00,24.63,24.63,24.59,24.61,48600.0,13.6854,13.6854,13.6632,13.6743,48600.0
2006-09-20 12:00:00,24.61,24.61,24.58,24.6,18200.0,13.6743,13.6743,13.6577,13.6688,18200.0
2006-09-20 12:30:00,24.59,24.6,24.58,24.58,17800.0,13.6632,13.6688,13.6577,13.6577,17800.0
2006-09-20 13:00:00,24.58,24.6,24.58,24.6,40400.0,13.6577,13.6688,13.6577,13.6688,40400.0
2006-09-20 13:30:00,24.59,24.62,24.59,24.61,58400.0,13.6632,13.6799,13.6632,13.6743,58400.0
2006-09-20 14:00:00,24.61,24.65,24.61,24.61,95800.0,13.6743,13.6966,13.6743,13.6743,95800.0
2006-09-20 14:30:00,24.61,24.64,24.55,24.6,86600.0,13.6743,13.691,13.641,13.6688,86600.0
2006-09-20 15:00:00,24.61,24.66,24.57,24.58,87600.0,13.6743,13.7021,13.6521,13.6577,87600.0
2006-09-20 15:30:00,24.58,24.6,24.55,24.55,441800.0,13.6577,13.6688,13.641,13.641,441800.0
2006-09-21 09:30:00,24.55,24.59,24.42,24.5,76400.0,13.641,13.6632,13.5688,13.6132,76400.0
2006-09-21 10:00:00,24.5,24.6,24.48,24.59,114400.0,13.6132,13.6688,13.6021,13.6632,114400.0
2006-09-21 10:30:00,24.6,24.63,24.57,24.62,111000.0,13.6688,13.6854,13.6521,13.6799,111000.0
2006-09-21 11:00:00,24.62,24.63,24.55,24.56,57400.0,13.6799,13.6854,13.641,13.6465,57400.0
2006-09-21 11:30:00,24.56,24.6,24.52,24.58,78800.0,13.6465,13.6688,13.6243,13.6577,78800.0
2006-09-21 12:00:00,24.58,24.59,24.5,24.51,88600.0,13.6577,13.6632,13.6132,13.6188,88600.0
2006-09-21 12:30:00,24.51,24.56,24.49,24.49,99200.0,13.6188,13.6465,13.6076,13.6076,99200.0
2006-09-21 13:00:00,24.5,24.56,24.5,24.53,72400.0,13.6132,13.6465,13.6132,13.6299,72400.0
2006-09-21 13:30:00,24.53,24.54,24.5,24.54,106800.0,13.6299,13.6354,13.6132,13.6354,106800.0
2006-09-21 14:00:00,24.53,24.53,24.48,24.49,111600.0,13.6299,13.6299,13.6021,13.6076,111600.0
2006-09-21 14:30:00,24.49,24.5,24.45,24.48,76400.0,13.6076,13.6132,13.5854,13.6021,76400.0
2006-09-21 15:00:00,24.49,24.5,24.44,24.5,106400.0,13.6076,13.6132,13.5799,13.6132,106400.0
2006-09-21 15:30:00,24.5,24.5,24.43,24.49,275400.0,13.6132,13.6132,13.5743,13.6076,275400.0
2006-09-22 09:30:00,24.48,24.56,24.39,24.42,87200.0,13.6021,13.6465,13.5521,13.5688,87200.0
2006-09-22 10:00:00,24.43,24.48,24.41,24.46,70200.0,13.5743,13.6021,13.5632,13.591,70200.0
2006-09-22 10:30:00,24.46,24.48,24.45,24.47,63200.0,13.591,13.6021,13.5854,13.5965,63200.0
2006-09-22 11:00:00,24.46,24.49,24.44,24.46,63400.0,13.591,13.6076,13.5799,13.591,63400.0
2006-09-22 11:30:00,24.46,24.47,24.39,24.39,66400.0,13.591,13.5965,13.5521,13.5521,66400.0
2006-09-22 12:00:00,24.39,24.4,24.36,24.4,59000.0,13.5521,13.5576,13.5354,13.5576,59000.0
2006-09-22 12:30:00,24.4,24.4,24.38,24.38,54200.0,13.5576,13.5576,13.5465,13.5465,54200.0
2006-09-22 13:00:00,24.38,24.39,24.35,24.36,177000.0,13.5465,13.5521,13.5299,13.5354,177000.0
2006-09-22 13:30:00,24.36,24.39,24.36,24.39,84200.0,13.5354,13.5521,13.5354,13.5521,84200.0
2006-09-22 14:00:00,24.38,24.4,24.38,24.4,126800.0,13.5465,13.5576,13.5465,13.5576,126800.0
2006-09-22 14:30:00,24.4,24.41,24.38,24.39,173200.0,13.5576,13.5632,13.5465,13.5521,173200.0
2006-09-22 15:00:00,24.39,24.4,24.36,24.38,181600.0,13.5521,13.5576,13.5354,13.5465,181600.0
2006-09-22 15:30:00,24.38,24.39,24.36,24.39,141800.0,13.5465,13.5521,13.5354,13.5521,141800.0
2006-09-25 09:30:00,24.52,24.62,24.45,24.5,259200.0,13.6243,13.6799,13.5854,13.6132,259200.0
2006-09-25 10:00:00,24.5,24.58,24.49,24.57,327600.0,13.6132,13.6577,13.6076,13.6521,327600.0
2006-09-25 10:30:00,24.58,24.59,24.54,24.55,131400.0,13.6577,13.6632,13.6354,13.641,131400.0
2006-09-25 11:00:00,24.55,24.65,24.55,24.65,96200.0,13.641,13.6966,13.641,13.6966,96200.0
2006-09-25 11:30:00,24.65,24.68,24.63,24.64,90400.0,13.6966,13.7132,13.6854,13.691,90400.0
2006-09-25 12:00:00,24.63,24.79,24.61,24.78,130800.0,13.6854,13.7743,13.6743,13.7688,130800.0
2006-09-25 12:30:00,24.78,24.91,24.78,24.91,99600.0,13.7688,13.841,13.7688,13.841,99600.0
2006-09-25 13:00:00,24.91,24.96,24.88,24.92,112200.0,13.841,13.8688,13.8243,13.8466,112200.0
2006-09-25 13:30:00,24.92,24.92,24.77,24.78,93200.0,13.8466,13.8466,13.7632,13.7688,93200.0
2006-09-25 14:00:00,24.78,24.9,24.78,24.86,152400.0,13.7688,13.8355,13.7688,13.8132,152400.0
2006-09-25 14:30:00,24.86,24.98,24.86,24.96,243600.0,13.8132,13.8799,13.8132,13.8688,243600.0
2006-09-25 15:00:00,24.96,24.99,24.93,24.98,177400.0,13.8688,13.8855,13.8521,13.8799,177400.0
2006-09-25 15:30:00,24.98,25.04,24.97,24.99,378800.0,13.8799,13.9133,13.8744,13.8855,378800.0
2006-09-26 09:30:00,24.85,24.87,24.7,24.75,183600.0,13.891,13.9022,13.8071,13.8351,183600.0
2006-09-26 10:00:00,24.75,24.88,24.72,24.79,208200.0,13.8351,13.9078,13.8183,13.8575,208200.0
2006-09-26 10:30:00,24.77,24.83,24.75,24.83,138800.0,13.8463,13.8798,13.8351,13.8798,138800.0
2006-09-26 11:00:00,24.83,24.85,24.79,24.79,209000.0,13.8798,13.891,13.8575,13.8575,209000.0
2006-09-26 11:30:00,24.79,24.8,24.74,24.76,179400.0,13.8575,13.863,13.8295,13.8407,179400.0
2006-09-26 12:00:00,24.75,24.8,24.73,24.8,145800.0,13.8351,13.863,13.8239,13.863,145800.0
2006-09-26 12:30:00,24.8,24.81,24.78,24.81,80200.0,13.863,13.8686,13.8519,13.8686,80200.0
2006-09-26 13:00:00,24.82,24.83,24.81,24.83,99200.0,13.8742,13.8798,13.8686,13.8798,99200.0
2006-09-26 13:30:00,24.83,24.83,24.78,24.82,80200.0,13.8798,13.8798,13.8519,13.8742,80200.0
2006-09-26 14:00:00,24.81,24.83,24.76,24.77,159000.0,13.8686,13.8798,13.8407,13.8463,159000.0
2006-09-26 14:30:00,24.77,24.81,24.76,24.8,106400.0,13.8463,13.8686,13.8407,13.863,106400.0
2006-09-26 15:00:00,24.8,24.81,24.76,24.8,175600.0,13.863,13.8686,13.8407,13.863,175600.0
2006-09-26 15:30:00,24.8,24.86,24.8,24.85,205400.0,13.863,13.8966,13.863,13.891,205400.0
2006-09-27 09:30:00,24.8,24.88,24.72,24.86,117000.0,13.863,13.9078,13.8183,13.8966,117000.0
2006-09-27 10:00:00,24.87,24.98,24.84,24.98,222200.0,13.9022,13.9637,13.8854,13.9637,222200.0
2006-09-27 10:30:00,25.0,25.0,24.93,24.95,192200.0,13.9748,13.9748,13.9357,13.9469,192200.0
2006-09-27 11:00:00,24.95,25.0,24.92,25.0,79000.0,13.9469,13.9748,13.9301,13.9748,79000.0
2006-09-27 11:30:00,25.0,25.06,25.0,25.05,137200.0,13.9748,14.0084,13.9748,14.0028,137200.0
2006-09-27 12:00:00,25.05,25.09,25.02,25.06,127600.0,14.0028,14.0252,13.986,14.0084,127600.0
2006-09-27 12:30:00,25.06,25.1,25.06,25.1,100000.0,14.0084,14.0307,14.0084,14.0307,100000.0
2006-09-27 13:00:00,25.11,25.18,25.11,25.14,77800.0,14.0363,14.0755,14.0363,14.0531,77800.0
2006-09-27 13:30:00,25.13,25.17,25.11,25.17,78000.0,14.0475,14.0699,14.0363,14.0699,78000.0
2006-09-27 14:00:00,25.17,25.18,25.1,25.1,73400.0,14.0699,14.0755,14.0307,14.0307,73400.0
2006-09-27 14:30:00,25.1,25.15,25.1,25.14,85800.0,14.0307,14.0587,14.0307,14.0531,85800.0
2006-09-27 15:00:00,25.15,25.23,25.11,25.21,214000.0,14.0587,14.1034,14.0363,14.0922,214000.0
2006-09-27 15:30:00,25.21,25.29,25.2,25.24,370600.0,14.0922,14.1369,14.0866,14.109,370600.0
2006-09-28 09:30:00,25.26,25.33,25.2,25.28,166600.0,14.1202,14.1593,14.0866,14.1314,166600.0
2006-09-28 10:00:00,25.27,25.29,25.16,25.25,171400.0,14.1258,14.1369,14.0643,14.1146,171400.0
2006-09-28 10:30:00,25.25,25.26,25.18,25.2,89400.0,14.1146,14.1202,14.0755,14.0866,89400.0
2006-09-28 11:00:00,25.19,25.21,25.17,25.17,122600.0,14.0811,14.0922,14.0699,14.0699,122600.0
2006-09-28 11:30:00,25.17,25.27,25.17,25.27,188000.0,14.0699,14.1258,14.0699,14.1258,188000.0
2006-09-28 12:00:00,25.27,25.27,25.24,25.25,73600.0,14.1258,14.1258,14.109,14.1146,73600.0
2006-09-28 12:30:00,25.25,25.25,25.25,25.25,84000.0,14.1146,14.1146,14.1146,14.1146,84000.0
2006-09-28 13:00:00,25.26,25.27,25.24,25.24,123400.0,14.1202,14.1258,14.109,14.109,123400.0
2006-09-28 13:30:00,25.24,25.27,25.24,25.26,91600.0,14.109,14.1258,14.109,14.1202,91600.0
2006-09-28 14:00:00,25.26,25.31,25.25,25.31,142000.0,14.1202,14.1481,14.1146,14.1481,142000.0
2006-09-28 14:30:00,25.31,25.34,25.29,25.34,144600.0,14.1481,14.1649,14.1369,14.1649,144600.0
2006-09-28 15:00:00,25.34,25.35,25.33,25.33,106400.0,14.1649,14.1705,14.1593,14.1593,106400.0
2006-09-28 15:30:00,25.33,25.39,25.33,25.38,220200.0,14.1593,14.1928,14.1593,14.1873,220200.0
2006-09-29 09:30:00,25.38,25.46,25.28,25.3,283200.0,14.1873,14.232,14.1314,14.1425,283200.0
2006-09-29 10:00:00,25.31,25.33,25.23,25.25,220800.0,14.1481,14.1593,14.1034,14.1146,220800.0
2006-09-29 10:30:00,25.25,25.25,25.25,25.25,77600.0,14.1146,14.1146,14.1146,14.1146,77600.0
2006-09-29 11:00:00,25.25,25.25,25.23,25.23,117600.0,14.1146,14.1146,14.1034,14.1034,117600.0
2006-09-29 11:30:00,25.23,25.26,25.22,25.22,230400.0,14.1034,14.1202,14.0978,14.0978,230400.0
2006-09-29 12:00:00,25.22,25.23,25.22,25.23,69400.0,14.0978,14.1034,14.0978,14.1034,69400.0
2006-09-29 12:30:00,25.23,25.23,25.22,25.22,81600.0,14.1034,14.1034,14.0978,14.0978,81600.0
2006-09-29 13:00:00,25.21,25.23,25.13,25.13,251000.0,14.0922,14.1034,14.0475,14.0475,251000.0
2006-09-29 13:30:00,25.13,25.14,25.09,25.09,177000.0,14.0475,14.0531,14.0252,14.0252,177000.0
2006-09-29 14:00:00,25.09,25.09,25.06,25.07,70400.0,14.0252,14.0252,14.0084,14.014,70400.0
2006-09-29 14:30:00,25.08,25.11,25.07,25.08,166000.0,14.0196,14.0363,14.014,14.0196,166000.0
2006-09-29 15:00:00,25.07,25.11,25.07,25.11,174200.0,14.014,14.0363,14.014,14.0363,174200.0
2006-09-29 15:30:00,25.11,25.13,25.08,25.11,351200.0,14.0363,14.0475,14.0196,14.0363,351200.0
2006-10-02 09:30:00,25.13,25.28,25.13,25.27,196400.0,14.0475,14.1314,14.0475,14.1258,196400.0
2006-10-02 10:00:00,25.28,25.29,25.23,25.26,186800.0,14.1314,14.1369,14.1034,14.1202,186800.0
2006-10-02 10:30:00,25.27,25.34,25.25,25.34,166400.0,14.1258,14.1649,14.1146,14.1649,166400.0
2006-10-02 11:00:00,25.35,25.41,25.34,25.41,254600.0,14.1705,14.204,14.1649,14.204,254600.0
2006-10-02 11:30:00,25.41,25.42,25.39,25.39,101200.0,14.204,14.2096,14.1928,14.1928,101200.0
2006-10-02 12:00:00,25.4,25.44,25.38,25.43,226600.0,14.1984,14.2208,14.1873,14.2152,226600.0
2006-10-02 12:30:00,25.43,25.48,25.43,25.48,128600.0,14.2152,14.2432,14.2152,14.2432,128600.0
2006-10-02 13:00:00,25.47,25.47,25.45,25.46,81600.0,14.2376,14.2376,14.2264,14.232,81600.0
2006-10-02 13:30:00,25.46,25.46,25.31,25.35,156600.0,14.232,14.232,14.1481,14.1705,156600.0
2006-10-02 14:00:00,25.35,25.39,25.33,25.38,230600.0,14.1705,14.1928,14.1593,14.1873,230600.0
2006-10-02 14:30:00,25.38,25.38,25.34,25.35,101800.0,14.1873,14.1873,14.1649,14.1705,101800.0
2006-10-02 15:00:00,25.34,25.35,25.29,25.32,162200.0,14.1649,14.1705,14.1369,14.1537,162200.0
2006-10-02 15:30:00,25.32,25.32,25.3,25.32,208800.0,14.1537,14.1537,14.1425,14.1537,208800.0
2006-10-03 09:30:00,25.36,25.36,25.13,25.16,279200.0,14.1761,14.1761,14.0475,14.0643,279200.0
2006-10-03 10:00:00,25.16,25.29,25.1,25.28,295600.0,14.0643,14.1369,14.0307,14.1314,295600.0
2006-10-03 10:30:00,25.28,25.4,25.27,25.38,248600.0,14.1314,14.1984,14.1258,14.1873,248600.0
2006-10-03 11:00:00,25.38,25.5,25.36,25.5,397000.0,14.1873,14.2543,14.1761,14.2543,397000.0
2006-10-03 11:30:00,25.5,25.53,25.47,25.5,278200.0,14.2543,14.2711,14.2376,14.2543,278200.0
2006-10-03 12:00:00,25.5,25.64,25.5,25.63,247800.0,14.2543,14.3326,14.2543,14.327,247800.0
2006-10-03 12:30:00,25.64,25.82,25.63,25.82,375200.0,14.3326,14.4332,14.327,14.4332,375200.0
2006-10-03 13:00:00,25.82,25.82,25.75,25.76,206400.0,14.4332,14.4332,14.3941,14.3997,206400.0
2006-10-03 13:30:00,25.75,25.76,25.7,25.71,142200.0,14.3941,14.3997,14.3661,14.3717,142200.0
2006-10-03 14:00:00,25.71,25.73,25.64,25.64,117400.0,14.3717,14.3829,14.3326,14.3326,117400.0
2006-10-03 14:30:00,25.64,25.64,25.61,25.62,151000.0,14.3326,14.3326,14.3158,14.3214,151000.0
2006-10-03 15:00:00,25.62,25.68,25.62,25.64,199200.0,14.3214,14.355,14.3214,14.3326,199200.0
2006-10-03 15:30:00,25.63,25.66,25.62,25.66,276400.0,14.327,14.3438,14.3214,14.3438,276400.0
2006-10-04 09:30:00,25.6,25.61,25.5,25.56,181200.0,14.3102,14.3158,14.2543,14.2879,181200.0
2006-10-04 10:00:00,25.56,25.64,25.52,25.6,128200.0,14.2879,14.3326,14.2655,14.3102,128200.0
2006-10-04 10:30:00,25.61,25.61,25.58,25.58,194000.0,14.3158,14.3158,14.2991,14.2991,194000.0
2006-10-04 11:00:00,25.58,25.58,25.54,25.55,163600.0,14.2991,14.2991,14.2767,14.2823,163600.0
2006-10-04 11:30:00,25.54,25.56,25.51,25.52,139800.0,14.2767,14.2879,14.2599,14.2655,139800.0
2006-10-04 12:00:00,25.52,25.52,25.46,25.47,113600.0,14.2655,14.2655,14.232,14.2376,113600.0
2006-10-04 12:30:00,25.47,25.51,25.47,25.5,100800.0,14.2376,14.2599,14.2376,14.2543,100800.0
2006-10-04 13:00:00,25.5,25.6,25.5,25.59,172800.0,14.2543,14.3102,14.2543,14.3046,172800.0
2006-10-04 13:30:00,25.59,25.62,25.58,25.58,90400.0,14.3046,14.3214,14.2991,14.2991,90400.0
2006-10-04 14:00:00,25.58,25.7,25.57,25.68,184000.0,14.2991,14.3661,14.2935,14.355,184000.0
2006-10-04 14:30:00,25.68,25.69,25.63,25.68,99400.0,14.355,14.3605,14.327,14.355,99400.0
2006-10-04 15:00:00,25.68,25.75,25.67,25.74,150200.0,14.355,14.3941,14.3494,14.3885,150200.0
2006-10-04 15:30:00,25.73,25.74,25.71,25.73,169200.0,14.3829,14.3885,14.3717,14.3829,169200.0
2006-10-05 09:30:00,25.7,25.81,25.7,25.75,194400.0,14.3661,14.4276,14.3661,14.3941,194400.0
2006-10-05 10:00:00,25.75,25.82,25.75,25.81,114000.0,14.3941,14.4332,14.3941,14.4276,114000.0
2006-10-05 10:30:00,25.81,25.82,25.77,25.8,161200.0,14.4276,14.4332,14.4053,14.422,161200.0
2006-10-05 11:00:00,25.8,25.82,25.8,25.8,140000.0,14.422,14.4332,14.422,14.422,140000.0
2006-10-05 11:30:00,25.8,25.82,25.75,25.78,171600.0,14.422,14.4332,14.3941,14.4109,171600.0
2006-10-05 12:00:00,25.78,25.81,25.77,25.8,82000.0,14.4109,14.4276,14.4053,14.422,82000.0
2006-10-05 12:30:00,25.8,25.8,25.74,25.77,80600.0,14.422,14.422,14.3885,14.4053,80600.0
2006-10-05 13:00:00,25.77,25.82,25.77,25.8,63800.0,14.4053,14.4332,14.4053,14.422,63800.0
2006-10-05 13:30:00,25.8,25.81,25.79,25.79,62800.0,14.422,14.4276,14.4164,14.4164,62800.0
2006-10-05 14:00:00,25.8,25.82,25.8,25.81,101400.0,14.422,14.4332,14.422,14.4276,101400.0
2006-10-05 14:30:00,25.81,25.82,25.78,25.78,92600.0,14.4276,14.4332,14.4109,14.4109,92600.0
2006-10-05 15:00:00,25.78,25.81,25.77,25.81,135800.0,14.4109,14.4276,14.4053,14.4276,135800.0
2006-10-05 15:30:00,25.81,25.88,25.79,25.8,202000.0,14.4276,14.4668,14.4164,14.422,202000.0
2006-10-06 09:30:00,25.8,25.86,25.5,25.53,186800.0,14.422,14.4556,14.2543,14.2711,186800.0
2006-10-06 10:00:00,25.53,25.65,25.51,25.52,132000.0,14.2711,14.3382,14.2599,14.2655,132000.0
2006-10-06 10:30:00,25.52,25.6,25.5,25.59,89200.0,14.2655,14.3102,14.2543,14.3046,89200.0
2006-10-06 11:00:00,25.59,25.59,25.56,25.57,127000.0,14.3046,14.3046,14.2879,14.2935,127000.0
2006-10-06 11:30:00,25.57,25.58,25.46,25.47,176400.0,14.2935,14.2991,14.232,14.2376,176400.0
2006-10-06 12:00:00,25.47,25.5,25.46,25.5,366200.0,14.2376,14.2543,14.232,14.2543,366200.0
2006-10-06 12:30:00,25.5,25.52,25.5,25.51,78000.0,14.2543,14.2655,14.2543,14.2599,78000.0
2006-10-06 13:00:00,25.5,25.54,25.5,25.54,84200.0,14.2543,14.2767,14.2543,14.2767,84200.0
2006-10-06 13:30:00,25.54,25.56,25.51,25.55,83000.0,14.2767,14.2879,14.2599,14.2823,83000.0
2006-10-06 14:00:00,25.54,25.58,25.52,25.58,90000.0,14.2767,14.2991,14.2655,14.2991,90000.0
2006-10-06 14:30:00,25.58,25.61,25.56,25.61,80800.0,14.2991,14.3158,14.2879,14.3158,80800.0
2006-10-06 15:00:00,25.6,25.61,25.58,25.59,174800.0,14.3102,14.3158,14.2991,14.3046,174800.0
2006-10-06 15:30:00,25.59,25.68,25.59,25.64,282200.0,14.3046,14.355,14.3046,14.3326,282200.0
2006-10-09 09:30:00,25.69,25.75,25.56,25.71,136800.0,14.3605,14.3941,14.2879,14.3717,136800.0
2006-10-09 10:00:00,25.71,25.72,25.59,25.6,94200.0,14.3717,14.3773,14.3046,14.3102,94200.0
2006-10-09 10:30:00,25.59,25.6,25.57,25.59,89200.0,14.3046,14.3102,14.2935,14.3046,89200.0
2006-10-09 11:00:00,25.58,25.6,25.57,25.59,57600.0,14.2991,14.3102,14.2935,14.3046,57600.0
2006-10-09 11:30:00,25.59,25.64,25.58,25.64,88000.0,14.3046,14.3326,14.2991,14.3326,88000.0
2006-10-09 12:00:00,25.63,25.63,25.59,25.59,60400.0,14.327,14.327,14.3046,14.3046,60400.0
2006-10-09 12:30:00,25.59,25.61,25.57,25.58,83600.0,14.3046,14.3158,14.2935,14.2991,83600.0
2006-10-09 13:00:00,25.59,25.6,25.57,25.59,87400.0,14.3046,14.3102,14.2935,14.3046,87400.0
2006-10-09 13:30:00,25.59,25.64,25.59,25.62,83200.0,14.3046,14.3326,14.3046,14.3214,83200.0
2006-10-09 14:00:00,25.62,25.66,25.61,25.66,96200.0,14.3214,14.3438,14.3158,14.3438,96200.0
2006-10-09 14:30:00,25.66,25.66,25.63,25.64,89400.0,14.3438,14.3438,14.327,14.3326,89400.0
2006-10-09 15:00:00,25.64,25.64,25.61,25.63,115200.0,14.3326,14.3326,14.3158,14.327,115200.0
2006-10-09 15:30:00,25.62,25.7,25.61,25.65,165200.0,14.3214,14.3661,14.3158,14.3382,165200.0
2006-10-10 09:30:00,25.6,25.63,25.5,25.59,147600.0,14.3102,14.327,14.2543,14.3046,147600.0
2006-10-10 10:00:00,25.59,25.65,25.58,25.63,70400.0,14.3046,14.3382,14.2991,14.327,70400.0
2006-10-10 10:30:00,25.63,25.7,25.61,25.7,102600.0,14.327,14.3661,14.3158,14.3661,102600.0
2006-10-10 11:00:00,25.69,25.84,25.68,25.84,144400.0,14.3605,14.4444,14.355,14.4444,144400.0
2006-10-10 11:30:00,25.84,25.85,25.81,25.84,214200.0,14.4444,14.45,14.4276,14.4444,214200.0
2006-10-10 12:00:00,25.84,25.85,25.77,25.8,149000.0,14.4444,14.45,14.4053,14.422,149000.0
2006-10-10 12:30:00,25.8,25.81,25.75,25.8,168800.0,14.422,14.4276,14.3941,14.422,168800.0
2006-10-10 13:00:00,25.8,25.82,25.77,25.78,83400.0,14.422,14.4332,14.4053,14.4109,83400.0
2006-10-10 13:30:00,25.78,25.78,25.74,25.77,119400.0,14.4109,14.4109,14.3885,14.4053,119400.0
2006-10-10 14:00:00,25.75,25.77,25.75,25.77,146600.0,14.3941,14.4053,14.3941,14.4053,146600.0
2006-10-10 14:30:00,25.77,25.82,25.77,25.8,221200.0,14.4053,14.4332,14.4053,14.422,221200.0
2006-10-10 15:00:00,25.81,25.83,25.79,25.79,122800.0,14.4276,14.4388,14.4164,14.4164,122800.0
2006-10-10 15:30:00,25.79,25.84,25.78,25.83,253200.0,14.4164,14.4444,14.4109,14.4388,253200.0
2006-10-11 09:30:00,25.82,25.82,25.7,25.75,140600.0,14.4332,14.4332,14.3661,14.3941,140600.0
2006-10-11 10:00:00,25.74,25.8,25.74,25.77,122000.0,14.3885,14.422,14.3885,14.4053,122000.0
2006-10-11 10:30:00,25.77,25.82,25.76,25.8,92000.0,14.4053,14.4332,14.3997,14.422,92000.0
2006-10-11 11:00:00,25.8,25.82,25.71,25.77,254800.0,14.422,14.4332,14.3717,14.4053,254800.0
2006-10-11 11:30:00,25.78,25.8,25.73,25.79,125600.0,14.4109,14.422,14.3829,14.4164,125600.0
2006-10-11 12:00:00,25.79,25.8,25.76,25.79,72800.0,14.4164,14.422,14.3997,14.4164,72800.0
2006-10-11 12:30:00,25.79,25.82,25.77,25.79,72400.0,14.4164,14.4332,14.4053,14.4164,72400.0
2006-10-11 13:00:00,25.79,25.8,25.77,25.79,127800.0,14.4164,14.422,14.4053,14.4164,127800.0
2006-10-11 13:30:00,25.8,25.81,25.77,25.8,96200.0,14.422,14.4276,14.4053,14.422,96200.0
2006-10-11 14:00:00,25.79,25.8,25.68,25.79,147600.0,14.4164,14.422,14.355,14.4164,147600.0
2006-10-11 14:30:00,25.78,25.79,25.65,25.74,214000.0,14.4109,14.4164,14.3382,14.3885,214000.0
2006-10-11 15:00:00,25.73,25.81,25.65,25.79,180800.0,14.3829,14.4276,14.3382,14.4164,180800.0
2006-10-11 15:30:00,25.79,25.84,25.78,25.82,304800.0,14.4164,14.4444,14.4109,14.4332,304800.0
2006-10-12 09:30:00,25.74,25.75,25.58,25.72,411200.0,14.3885,14.3941,14.2991,14.3773,411200.0
2006-10-12 10:00:00,25.71,25.8,25.7,25.8,243600.0,14.3717,14.422,14.3661,14.422,243600.0
2006-10-12 10:30:00,25.8,25.89,25.78,25.89,148400.0,14.422,14.4723,14.4109,14.4723,148400.0
2006-10-12 11:00:00,25.88,25.94,25.88,25.94,123600.0,14.4668,14.5003,14.4668,14.5003,123600.0
2006-10-12 11:30:00,25.94,25.94,25.91,25.91,120600.0,14.5003,14.5003,14.4835,14.4835,120600.0
2006-10-12 12:00:00,25.91,25.91,25.89,25.9,76400.0,14.4835,14.4835,14.4723,14.4779,76400.0
2006-10-12 12:30:00,25.9,25.93,25.9,25.93,80600.0,14.4779,14.4947,14.4779,14.4947,80600.0
2006-10-12 13:00:00,25.93,26.0,25.93,26.0,164200.0,14.4947,14.5338,14.4947,14.5338,164200.0
2006-10-12 13:30:00,26.0,26.08,25.99,26.07,247200.0,14.5338,14.5786,14.5282,14.573,247200.0
2006-10-12 14:00:00,26.08,26.19,26.07,26.16,232000.0,14.5786,14.64,14.573,14.6233,232000.0
2006-10-12 14:30:00,26.16,26.18,26.13,26.13,138200.0,14.6233,14.6345,14.6065,14.6065,138200.0
2006-10-12 15:00:00,26.13,26.13,26.08,26.09,193400.0,14.6065,14.6065,14.5786,14.5841,193400.0
2006-10-12 15:30:00,26.09,26.16,26.07,26.11,359400.0,14.5841,14.6233,14.573,14.5953,359400.0
2006-10-13 09:30:00,26.15,26.15,26.02,26.05,236200.0,14.6177,14.6177,14.545,14.5618,236200.0
2006-10-13 10:00:00,26.05,26.09,26.04,26.05,158800.0,14.5618,14.5841,14.5562,14.5618,158800.0
2006-10-13 10:30:00,26.04,26.08,26.04,26.07,88600.0,14.5562,14.5786,14.5562,14.573,88600.0
2006-10-13 11:00:00,26.07,26.07,26.03,26.04,120200.0,14.573,14.573,14.5506,14.5562,120200.0
2006-10-13 11:30:00,26.04,26.04,25.98,26.03,184800.0,14.5562,14.5562,14.5227,14.5506,184800.0
2006-10-13 12:00:00,26.03,26.06,26.03,26.05,94000.0,14.5506,14.5674,14.5506,14.5618,94000.0
2006-10-13 12:30:00,26.05,26.06,26.02,26.02,99000.0,14.5618,14.5674,14.545,14.545,99000.0
2006-10-13 13:00:00,26.03,26.04,26.0,26.03,119200.0,14.5506,14.5562,14.5338,14.5506,119200.0
2006-10-13 13:30:00,26.03,26.1,26.03,26.1,110200.0,14.5506,14.5897,14.5506,14.5897,110200.0
2006-10-13 14:00:00,26.1,26.12,26.07,26.11,123200.0,14.5897,14.6009,14.573,14.5953,123200.0
2006-10-13 14:30:00,26.11,26.13,26.11,26.13,173800.0,14.5953,14.6065,14.5953,14.6065,173800.0
2006-10-13 15:00:00,26.13,26.13,26.12,26.13,114600.0,14.6065,14.6065,14.6009,14.6065,114600.0
2006-10-13 15:30:00,26.13,26.15,26.12,26.14,120400.0,14.6065,14.6177,14.6009,14.6121,120400.0
2006-10-16 09:30:00,26.13,26.23,26.02,26.02,185200.0,14.6065,14.6624,14.545,14.545,185200.0
2006-10-16 10:00:00,26.02,26.09,26.02,26.03,249000.0,14.545,14.5841,14.545,14.5506,249000.0
2006-10-16 10:30:00,26.03,26.04,26.02,26.04,177800.0,14.5506,14.5562,14.545,14.5562,177800.0
2006-10-16 11:00:00,26.04,26.09,26.04,26.06,153000.0,14.5562,14.5841,14.5562,14.5674,153000.0
2006-10-16 11:30:00,26.06,26.2,26.06,26.17,239800.0,14.5674,14.6456,14.5674,14.6289,239800.0
2006-10-16 12:00:00,26.17,26.17,26.1,26.13,85800.0,14.6289,14.6289,14.5897,14.6065,85800.0
2006-10-16 12:30:00,26.13,26.14,26.1,26.13,88600.0,14.6065,14.6121,14.5897,14.6065,88600.0
2006-10-16 13:00:00,26.13,26.14,26.11,26.14,87200.0,14.6065,14.6121,14.5953,14.6121,87200.0
2006-10-16 13:30:00,26.13,26.15,26.12,26.15,83200.0,14.6065,14.6177,14.6009,14.6177,83200.0
2006-10-16 14:00:00,26.15,26.22,26.14,26.22,204800.0,14.6177,14.6568,14.6121,14.6568,204800.0
2006-10-16 14:30:00,26.23,26.26,26.23,26.25,189200.0,14.6624,14.6792,14.6624,14.6736,189200.0
2006-10-16 15:00:00,26.26,26.33,26.25,26.33,356800.0,14.6792,14.7183,14.6736,14.7183,356800.0
2006-10-16 15:30:00,26.33,26.41,26.32,26.38,279800.0,14.7183,14.763,14.7127,14.7463,279800.0
2006-10-17 09:30:00,26.39,26.58,26.39,26.5,209000.0,14.7518,14.8581,14.7518,14.8133,209000.0
2006-10-17 10:00:00,26.5,26.6,26.5,26.58,186800.0,14.8133,14.8692,14.8133,14.8581,186800.0
2006-10-17 10:30:00,26.58,26.61,26.54,26.6,150600.0,14.8581,14.8748,14.8357,14.8692,150600.0
2006-10-17 11:00:00,26.6,26.62,26.54,26.55,107200.0,14.8692,14.8804,14.8357,14.8413,107200.0
2006-10-17 11:30:00,26.55,26.55,26.48,26.49,180600.0,14.8413,14.8413,14.8022,14.8077,180600.0
2006-10-17 12:00:00,26.49,26.54,26.48,26.53,85800.0,14.8077,14.8357,14.8022,14.8301,85800.0
2006-10-17 12:30:00,26.53,26.55,26.53,26.54,94600.0,14.8301,14.8413,14.8301,14.8357,94600.0
2006-10-17 13:00:00,26.54,26.56,26.53,26.53,105400.0,14.8357,14.8469,14.8301,14.8301,105400.0
2006-10-17 13:30:00,26.53,26.53,26.52,26.53,125600.0,14.8301,14.8301,14.8245,14.8301,125600.0
2006-10-17 14:00:00,26.52,26.53,26.49,26.49,88600.0,14.8245,14.8301,14.8077,14.8077,88600.0
2006-10-17 14:30:00,26.49,26.5,26.47,26.49,234600.0,14.8077,14.8133,14.7966,14.8077,234600.0
2006-10-17 15:00:00,26.5,26.53,26.49,26.51,134800.0,14.8133,14.8301,14.8077,14.8189,134800.0
2006-10-17 15:30:00,26.52,26.53,26.5,26.53,202800.0,14.8245,14.8301,14.8133,14.8301,202800.0
2006-10-18 09:30:00,26.62,26.76,26.62,26.75,155200.0,14.8804,14.9587,14.8804,14.9531,155200.0
2006-10-18 10:00:00,26.74,26.79,26.73,26.74,94400.0,14.9475,14.9754,14.9419,14.9475,94400.0
2006-10-18 10:30:00,26.74,26.79,26.71,26.78,119200.0,14.9475,14.9754,14.9307,14.9699,119200.0
2006-10-18 11:00:00,26.78,26.8,26.72,26.72,100800.0,14.9699,14.981,14.9363,14.9363,100800.0
2006-10-18 11:30:00,26.7,26.75,26.7,26.7,100400.0,14.9251,14.9531,14.9251,14.9251,100400.0
2006-10-18 12:00:00,26.7,26.74,26.7,26.72,65600.0,14.9251,14.9475,14.9251,14.9363,65600.0
2006-10-18 12:30:00,26.73,26.73,26.68,26.68,52800.0,14.9419,14.9419,14.914,14.914,52800.0
2006-10-18 13:00:00,26.68,26.7,26.68,26.68,74200.0,14.914,14.9251,14.914,14.914,74200.0
2006-10-18 13:30:00,26.68,26.73,26.67,26.72,95600.0,14.914,14.9419,14.9084,14.9363,95600.0
2006-10-18 14:00:00,26.72,26.74,26.69,26.72,110000.0,14.9363,14.9475,14.9195,14.9363,110000.0
2006-10-18 14:30:00,26.72,26.73,26.7,26.72,124000.0,14.9363,14.9419,14.9251,14.9363,124000.0
2006-10-18 15:00:00,26.72,26.73,26.67,26.7,220800.0,14.9363,14.9419,14.9084,14.9251,220800.0
2006-10-18 15:30:00,26.7,26.76,26.7,26.75,350800.0,14.9251,14.9587,14.9251,14.9531,350800.0
2006-10-19 09:30:00,26.61,26.7,26.57,26.64,131600.0,14.8748,14.9251,14.8525,14.8916,131600.0
2006-10-19 10:00:00,26.64,26.71,26.63,26.7,125200.0,14.8916,14.9307,14.886,14.9251,125200.0
2006-10-19 10:30:00,26.7,26.73,26.67,26.73,97600.0,14.9251,14.9419,14.9084,14.9419,97600.0
2006-10-19 11:00:00,26.73,26.73,26.69,26.72,62400.0,14.9419,14.9419,14.9195,14.9363,62400.0
2006-10-19 11:30:00,26.71,26.77,26.7,26.76,73000.0,14.9307,14.9643,14.9251,14.9587,73000.0
2006-10-19 12:00:00,26.75,26.76,26.69,26.7,72600.0,14.9531,14.9587,14.9195,14.9251,72600.0
2006-10-19 12:30:00,26.7,26.77,26.69,26.69,475000.0,14.9251,14.9643,14.9195,14.9195,475000.0
2006-10-19 13:00:00,26.69,26.71,26.68,26.7,139000.0,14.9195,14.9307,14.914,14.9251,139000.0
2006-10-19 13:30:00,26.7,26.7,26.64,26.64,148600.0,14.9251,14.9251,14.8916,14.8916,148600.0
2006-10-19 14:00:00,26.65,26.68,26.65,26.65,214000.0,14.8972,14.914,14.8972,14.8972,214000.0
2006-10-19 14:30:00,26.65,26.67,26.61,26.63,151600.0,14.8972,14.9084,14.8748,14.886,151600.0
2006-10-19 15:00:00,26.63,26.7,26.63,26.67,134600.0,14.886,14.9251,14.886,14.9084,134600.0
2006-10-19 15:30:00,26.67,26.75,26.67,26.72,153800.0,14.9084,14.9531,14.9084,14.9363,153800.0
2006-10-20 09:30:00,26.79,26.79,26.66,26.7,363200.0,14.9754,14.9754,14.9028,14.9251,363200.0
2006-10-20 10:00:00,26.71,26.75,26.71,26.73,121400.0,14.9307,14.9531,14.9307,14.9419,121400.0
2006-10-20 10:30:00,26.73,26.75,26.7,26.73,108600.0,14.9419,14.9531,14.9251,14.9419,108600.0
2006-10-20 11:00:00,26.72,26.75,26.72,26.74,169400.0,14.9363,14.9531,14.9363,14.9475,169400.0
2006-10-20 11:30:00,26.75,26.77,26.74,26.74,69600.0,14.9531,14.9643,14.9475,14.9475,69600.0
2006-10-20 12:00:00,26.74,26.78,26.74,26.77,55200.0,14.9475,14.9699,14.9475,14.9643,55200.0
2006-10-20 12:30:00,26.77,26.78,26.75,26.77,58600.0,14.9643,14.9699,14.9531,14.9643,58600.0
2006-10-20 13:00:00,26.77,26.79,26.76,26.77,26600.0,14.9643,14.9754,14.9587,14.9643,26600.0
2006-10-20 13:30:00,26.77,26.77,26.74,26.75,60200.0,14.9643,14.9643,14.9475,14.9531,60200.0
2006-10-20 14:00:00,26.75,26.83,26.75,26.81,132400.0,14.9531,14.9978,14.9531,14.9866,132400.0
2006-10-20 14:30:00,26.81,26.86,26.81,26.84,62400.0,14.9866,15.0146,14.9866,15.0034,62400.0
2006-10-20 15:00:00,26.84,26.93,26.84,26.89,113400.0,15.0034,15.0537,15.0034,15.0313,113400.0
2006-10-20 15:30:00,26.89,26.91,26.86,26.9,138200.0,15.0313,15.0425,15.0146,15.0369,138200.0
2006-10-23 09:30:00,26.65,26.66,26.5,26.64,280800.0,14.8972,14.9028,14.8133,14.8916,280800.0
2006-10-23 10:00:00,26.64,26.65,26.53,26.54,159400.0,14.8916,14.8972,14.8301,14.8357,159400.0
2006-10-23 10:30:00,26.54,26.63,26.54,26.61,184000.0,14.8357,14.886,14.8357,14.8748,184000.0
2006-10-23 11:00:00,26.61,26.68,26.6,26.62,122800.0,14.8748,14.914,14.8692,14.8804,122800.0
2006-10-23 11:30:00,26.63,26.76,26.6,26.75,157400.0,14.886,14.9587,14.8692,14.9531,157400.0
2006-10-23 12:00:00,26.76,26.82,26.74,26.8,124400.0,14.9587,14.9922,14.9475,14.981,124400.0
2006-10-23 12:30:00,26.8,26.8,26.69,26.7,70000.0,14.981,14.981,14.9195,14.9251,70000.0
2006-10-23 13:00:00,26.69,26.75,26.68,26.75,80600.0,14.9195,14.9531,14.914,14.9531,80600.0
2006-10-23 13:30:00,26.75,26.77,26.72,26.73,87600.0,14.9531,14.9643,14.9363,14.9419,87600.0
2006-10-23 14:00:00,26.73,26.75,26.7,26.71,104000.0,14.9419,14.9531,14.9251,14.9307,104000.0
2006-10-23 14:30:00,26.72,26.74,26.71,26.74,107200.0,14.9363,14.9475,14.9307,14.9475,107200.0
2006-10-23 15:00:00,26.73,26.79,26.73,26.74,342000.0,14.9419,14.9754,14.9419,14.9475,342000.0
2006-10-23 15:30:00,26.74,26.75,26.69,26.72,248600.0,14.9475,14.9531,14.9195,14.9363,248600.0
2006-10-24 09:30:00,26.55,26.58,26.5,26.52,219200.0,14.8413,14.8581,14.8133,14.8245,219200.0
2006-10-24 10:00:00,26.52,26.53,26.41,26.49,168400.0,14.8245,14.8301,14.763,14.8077,168400.0
2006-10-24 10:30:00,26.49,26.5,26.43,26.5,120800.0,14.8077,14.8133,14.7742,14.8133,120800.0
2006-10-24 11:00:00,26.5,26.53,26.47,26.48,99400.0,14.8133,14.8301,14.7966,14.8022,99400.0
2006-10-24 11:30:00,26.48,26.5,26.47,26.47,92800.0,14.8022,14.8133,14.7966,14.7966,92800.0
2006-10-24 12:00:00,26.47,26.48,26.44,26.46,89800.0,14.7966,14.8022,14.7798,14.791,89800.0
2006-10-24 12:30:00,26.46,26.46,26.38,26.4,86600.0,14.791,14.791,14.7463,14.7574,86600.0
2006-10-24 13:00:00,26.39,26.44,26.38,26.43,104200.0,14.7518,14.7798,14.7463,14.7742,104200.0
2006-10-24 13:30:00,26.43,26.46,26.43,26.45,80000.0,14.7742,14.791,14.7742,14.7854,80000.0
2006-10-24 14:00:00,26.45,26.48,26.45,26.45,138600.0,14.7854,14.8022,14.7854,14.7854,138600.0
2006-10-24 14:30:00,26.45,26.54,26.44,26.54,192000.0,14.7854,14.8357,14.7798,14.8357,192000.0
2006-10-24 15:00:00,26.54,26.55,26.46,26.47,274200.0,14.8357,14.8413,14.791,14.7966,274200.0
2006-10-24 15:30:00,26.47,26.62,26.46,26.6,511800.0,14.7966,14.8804,14.791,14.8692,511800.0
2006-10-25 09:30:00,26.66,26.86,26.66,26.83,141400.0,14.9028,15.0146,14.9028,14.9978,141400.0
2006-10-25 10:00:00,26.82,26.82,26.7,26.72,137600.0,14.9922,14.9922,14.9251,14.9363,137600.0
2006-10-25 10:30:00,26.73,26.74,26.68,26.73,128000.0,14.9419,14.9475,14.914,14.9419,128000.0
2006-10-25 11:00:00,26.72,26.75,26.7,26.75,111600.0,14.9363,14.9531,14.9251,14.9531,111600.0
2006-10-25 11:30:00,26.75,26.9,26.75,26.84,222800.0,14.9531,15.0369,14.9531,15.0034,222800.0
2006-10-25 12:00:00,26.84,26.85,26.79,26.79,90000.0,15.0034,15.009,14.9754,14.9754,90000.0
2006-10-25 12:30:00,26.79,26.82,26.78,26.82,76400.0,14.9754,14.9922,14.9699,14.9922,76400.0
2006-10-25 13:00:00,26.82,26.85,26.73,26.75,163000.0,14.9922,15.009,14.9419,14.9531,163000.0
2006-10-25 13:30:00,26.75,26.78,26.74,26.75,110200.0,14.9531,14.9699,14.9475,14.9531,110200.0
2006-10-25 14:00:00,26.75,26.81,26.65,26.66,215200.0,14.9531,14.9866,14.8972,14.9028,215200.0
2006-10-25 14:30:00,26.67,26.72,26.63,26.66,181600.0,14.9084,14.9363,14.886,14.9028,181600.0
2006-10-25 15:00:00,26.66,26.73,26.65,26.68,175000.0,14.9028,14.9419,14.8972,14.914,175000.0
2006-10-25 15:30:00,26.68,26.75,26.66,26.7,315600.0,14.914,14.9531,14.9028,14.9251,315600.0
2006-10-26 09:30:00,26.72,26.73,26.62,26.72,115200.0,14.9363,14.9419,14.8804,14.9363,115200.0
2006-10-26 10:00:00,26.72,26.75,26.61,26.64,123000.0,14.9363,14.9531,14.8748,14.8916,123000.0
2006-10-26 10:30:00,26.64,26.64,26.57,26.61,94200.0,14.8916,14.8916,14.8525,14.8748,94200.0
2006-10-26 11:00:00,26.62,26.72,26.62,26.72,136200.0,14.8804,14.9363,14.8804,14.9363,136200.0
2006-10-26 11:30:00,26.72,26.73,26.7,26.71,79200.0,14.9363,14.9419,14.9251,14.9307,79200.0
2006-10-26 12:00:00,26.71,26.78,26.71,26.77,62600.0,14.9307,14.9699,14.9307,14.9643,62600.0
2006-10-26 12:30:00,26.77,26.8,26.75,26.76,59400.0,14.9643,14.981,14.9531,14.9587,59400.0
2006-10-26 13:00:00,26.77,26.8,26.75,26.75,62600.0,14.9643,14.981,14.9531,14.9531,62600.0
2006-10-26 13:30:00,26.75,26.79,26.75,26.79,57000.0,14.9531,14.9754,14.9531,14.9754,57000.0
2006-10-26 14:00:00,26.78,26.81,26.72,26.74,83000.0,14.9699,14.9866,14.9363,14.9475,83000.0
2006-10-26 14:30:00,26.74,26.77,26.71,26.76,65800.0,14.9475,14.9643,14.9307,14.9587,65800.0
2006-10-26 15:00:00,26.77,26.78,26.73,26.78,83400.0,14.9643,14.9699,14.9419,14.9699,83400.0
2006-10-26 15:30:00,26.77,26.84,26.77,26.8,95000.0,14.9643,15.0034,14.9643,14.981,95000.0
2006-10-27 09:30:00,26.79,26.86,26.71,26.75,91800.0,14.9754,15.0146,14.9307,14.9531,91800.0
2006-10-27 10:00:00,26.75,26.75,26.64,26.75,84200.0,14.9531,14.9531,14.8916,14.9531,84200.0
2006-10-27 10:30:00,26.75,26.78,26.71,26.74,52800.0,14.9531,14.9699,14.9307,14.9475,52800.0
2006-10-27 11:00:00,26.73,26.73,26.68,26.71,71600.0,14.9419,14.9419,14.914,14.9307,71600.0
2006-10-27 11:30:00,26.71,26.71,26.66,26.7,42000.0,14.9307,14.9307,14.9028,14.9251,42000.0
2006-10-27 12:00:00,26.7,26.72,26.66,26.72,35000.0,14.9251,14.9363,14.9028,14.9363,35000.0
2006-10-27 12:30:00,26.72,26.75,26.69,26.69,27200.0,14.9363,14.9531,14.9195,14.9195,27200.0
2006-10-27 13:00:00,26.69,26.72,26.65,26.67,22200.0,14.9195,14.9363,14.8972,14.9084,22200.0
2006-10-27 13:30:00,26.66,26.7,26.64,26.7,48200.0,14.9028,14.9251,14.8916,14.9251,48200.0
2006-10-27 14:00:00,26.7,26.72,26.6,26.63,81000.0,14.9251,14.9363,14.8692,14.886,81000.0
2006-10-27 14:30:00,26.63,26.64,26.57,26.6,78800.0,14.886,14.8916,14.8525,14.8692,78800.0
2006-10-27 15:00:00,26.6,26.6,26.56,26.57,56200.0,14.8692,14.8692,14.8469,14.8525,56200.0
2006-10-27 15:30:00,26.57,26.61,26.53,26.6,115200.0,14.8525,14.8748,14.8301,14.8692,115200.0
2006-10-30 09:30:00,26.55,26.76,26.5,26.54,237000.0,14.8413,14.9587,14.8133,14.8357,237000.0
2006-10-30 10:00:00,26.54,26.59,26.52,26.53,153600.0,14.8357,14.8636,14.8245,14.8301,153600.0
2006-10-30 10:30:00,26.54,26.55,26.47,26.48,75000.0,14.8357,14.8413,14.7966,14.8022,75000.0
2006-10-30 11:00:00,26.48,26.53,26.41,26.41,121200.0,14.8022,14.8301,14.763,14.763,121200.0
2006-10-30 11:30:00,26.42,26.45,26.42,26.42,50000.0,14.7686,14.7854,14.7686,14.7686,50000.0
2006-10-30 12:00:00,26.42,26.43,26.41,26.41,48000.0,14.7686,14.7742,14.763,14.763,48000.0
2006-10-30 12:30:00,26.41,26.43,26.38,26.4,76600.0,14.763,14.7742,14.7463,14.7574,76600.0
2006-10-30 13:00:00,26.4,26.42,26.36,26.39,185600.0,14.7574,14.7686,14.7351,14.7518,185600.0
2006-10-30 13:30:00,26.39,26.43,26.39,26.42,113600.0,14.7518,14.7742,14.7518,14.7686,113600.0
2006-10-30 14:00:00,26.42,26.43,26.4,26.42,67000.0,14.7686,14.7742,14.7574,14.7686,67000.0
2006-10-30 14:30:00,26.42,26.43,26.4,26.41,65600.0,14.7686,14.7742,14.7574,14.763,65600.0
2006-10-30 15:00:00,26.41,26.43,26.37,26.41,93800.0,14.763,14.7742,14.7407,14.763,93800.0
2006-10-30 15:30:00,26.41,26.47,26.4,26.44,142800.0,14.763,14.7966,14.7574,14.7798,142800.0
2006-10-31 09:30:00,26.45,26.5,26.44,26.48,136800.0,14.7854,14.8133,14.7798,14.8022,136800.0
2006-10-31 10:00:00,26.49,26.51,26.45,26.49,192600.0,14.8077,14.8189,14.7854,14.8077,192600.0
2006-10-31 10:30:00,26.5,26.55,26.5,26.52,96400.0,14.8133,14.8413,14.8133,14.8245,96400.0
2006-10-31 11:00:00,26.52,26.54,26.49,26.49,62200.0,14.8245,14.8357,14.8077,14.8077,62200.0
2006-10-31 11:30:00,26.49,26.5,26.46,26.47,58400.0,14.8077,14.8133,14.791,14.7966,58400.0
2006-10-31 12:00:00,26.47,26.49,26.43,26.45,71000.0,14.7966,14.8077,14.7742,14.7854,71000.0
2006-10-31 12:30:00,26.45,26.48,26.44,26.45,69800.0,14.7854,14.8022,14.7798,14.7854,69800.0
2006-10-31 13:00:00,26.45,26.48,26.42,26.43,64600.0,14.7854,14.8022,14.7686,14.7742,64600.0
2006-10-31 13:30:00,26.45,26.48,26.44,26.45,59400.0,14.7854,14.8022,14.7798,14.7854,59400.0
2006-10-31 14:00:00,26.45,26.48,26.43,26.46,71600.0,14.7854,14.8022,14.7742,14.791,71600.0
2006-10-31 14:30:00,26.47,26.48,26.45,26.48,77000.0,14.7966,14.8022,14.7854,14.8022,77000.0
2006-10-31 15:00:00,26.48,26.5,26.45,26.49,175800.0,14.8022,14.8133,14.7854,14.8077,175800.0
2006-10-31 15:30:00,26.5,26.56,26.49,26.5,165200.0,14.8133,14.8469,14.8077,14.8133,165200.0
2006-11-01 09:30:00,26.58,26.67,26.51,26.66,241800.0,14.8581,14.9084,14.8189,14.9028,241800.0
2006-11-01 10:00:00,26.66,26.75,26.59,26.67,269600.0,14.9028,14.9531,14.8636,14.9084,269600.0
2006-11-01 10:30:00,26.67,26.71,26.59,26.59,184800.0,14.9084,14.9307,14.8636,14.8636,184800.0
2006-11-01 11:00:00,26.6,26.64,26.59,26.63,128800.0,14.8692,14.8916,14.8636,14.886,128800.0
2006-11-01 11:30:00,26.64,26.64,26.55,26.59,79400.0,14.8916,14.8916,14.8413,14.8636,79400.0
2006-11-01 12:00:00,26.6,26.62,26.57,26.58,64800.0,14.8692,14.8804,14.8525,14.8581,64800.0
2006-11-01 12:30:00,26.58,26.6,26.52,26.57,90400.0,14.8581,14.8692,14.8245,14.8525,90400.0
2006-11-01 13:00:00,26.58,26.62,26.57,26.62,89600.0,14.8581,14.8804,14.8525,14.8804,89600.0
2006-11-01 13:30:00,26.62,26.63,26.59,26.59,75800.0,14.8804,14.886,14.8636,14.8636,75800.0
2006-11-01 14:00:00,26.59,26.6,26.51,26.57,85000.0,14.8636,14.8692,14.8189,14.8525,85000.0
2006-11-01 14:30:00,26.57,26.59,26.54,26.57,167000.0,14.8525,14.8636,14.8357,14.8525,167000.0
2006-11-01 15:00:00,26.59,26.6,26.56,26.59,230000.0,14.8636,14.8692,14.8469,14.8636,230000.0
2006-11-01 15:30:00,26.59,26.6,26.54,26.54,138400.0,14.8636,14.8692,14.8357,14.8357,138400.0
2006-11-02 09:30:00,26.63,26.66,26.54,26.63,313000.0,14.886,14.9028,14.8357,14.886,313000.0
2006-11-02 10:00:00,26.61,26.73,26.61,26.68,272800.0,14.8748,14.9419,14.8748,14.914,272800.0
2006-11-02 10:30:00,26.68,26.75,26.66,26.68,480000.0,14.914,14.9531,14.9028,14.914,480000.0
2006-11-02 11:00:00,26.68,26.71,26.62,26.63,283400.0,14.914,14.9307,14.8804,14.886,283400.0
2006-11-02 11:30:00,26.65,26.7,26.63,26.65,292800.0,14.8972,14.9251,14.886,14.8972,292800.0
2006-11-02 12:00:00,26.65,26.67,26.61,26.65,218800.0,14.8972,14.9084,14.8748,14.8972,218800.0
2006-11-02 12:30:00,26.65,26.66,26.63,26.65,101800.0,14.8972,14.9028,14.886,14.8972,101800.0
2006-11-02 13:00:00,26.65,26.67,26.63,26.63,81200.0,14.8972,14.9084,14.886,14.886,81200.0
2006-11-02 13:30:00,26.63,26.73,26.63,26.7,138400.0,14.886,14.9419,14.886,14.9251,138400.0
2006-11-02 14:00:00,26.7,26.7,26.68,26.68,144600.0,14.9251,14.9251,14.914,14.914,144600.0
2006-11-02 14:30:00,26.69,26.7,26.68,26.68,193400.0,14.9195,14.9251,14.914,14.914,193400.0
2006-11-02 15:00:00,26.68,26.7,26.64,26.65,245400.0,14.914,14.9251,14.8916,14.8972,245400.0
2006-11-02 15:30:00,26.64,26.65,26.58,26.59,507800.0,14.8916,14.8972,14.8581,14.8636,507800.0
2006-11-03 09:30:00,26.49,26.5,26.3,26.43,201400.0,14.8077,14.8133,14.7015,14.7742,201400.0
2006-11-03 10:00:00,26.43,26.43,26.33,26.35,133600.0,14.7742,14.7742,14.7183,14.7295,133600.0
2006-11-03 10:30:00,26.35,26.4,26.3,26.31,137600.0,14.7295,14.7574,14.7015,14.7071,137600.0
2006-11-03 11:00:00,26.31,26.35,26.25,26.35,174200.0,14.7071,14.7295,14.6736,14.7295,174200.0
2006-11-03 11:30:00,26.35,26.35,26.24,26.27,100600.0,14.7295,14.7295,14.668,14.6848,100600.0
2006-11-03 12:00:00,26.27,26.32,26.25,26.3,71000.0,14.6848,14.7127,14.6736,14.7015,71000.0
2006-11-03 12:30:00,26.3,26.38,26.28,26.28,85800.0,14.7015,14.7463,14.6904,14.6904,85800.0
2006-11-03 13:00:00,26.27,26.31,26.18,26.24,139600.0,14.6848,14.7071,14.6345,14.668,139600.0
2006-11-03 13:30:00,26.24,26.27,26.21,26.26,117000.0,14.668,14.6848,14.6512,14.6792,117000.0
2006-11-03 14:00:00,26.26,26.31,26.22,26.29,114200.0,14.6792,14.7071,14.6568,14.6959,114200.0
2006-11-03 14:30:00,26.29,26.33,26.28,26.31,96800.0,14.6959,14.7183,14.6904,14.7071,96800.0
2006-11-03 15:00:00,26.31,26.33,26.27,26.31,129600.0,14.7071,14.7183,14.6848,14.7071,129600.0
2006-11-03 15:30:00,26.31,26.4,26.29,26.3,165200.0,14.7071,14.7574,14.6959,14.7015,165200.0
2006-11-06 09:30:00,26.29,26.32,26.11,26.11,222800.0,14.6959,14.7127,14.5953,14.5953,222800.0
2006-11-06 10:00:00,26.11,26.25,26.11,26.16,203200.0,14.5953,14.6736,14.5953,14.6233,203200.0
2006-11-06 10:30:00,26.17,26.22,26.16,26.2,165400.0,14.6289,14.6568,14.6233,14.6456,165400.0
2006-11-06 11:00:00,26.21,26.27,26.2,26.27,207400.0,14.6512,14.6848,14.6456,14.6848,207400.0
2006-11-06 11:30:00,26.27,26.27,26.24,26.25,117200.0,14.6848,14.6848,14.668,14.6736,117200.0
2006-11-06 12:00:00,26.25,26.25,26.2,26.21,116800.0,14.6736,14.6736,14.6456,14.6512,116800.0
2006-11-06 12:30:00,26.21,26.21,26.15,26.15,133200.0,14.6512,14.6512,14.6177,14.6177,133200.0
2006-11-06 13:00:00,26.16,26.16,26.14,26.14,95600.0,14.6233,14.6233,14.6121,14.6121,95600.0
2006-11-06 13:30:00,26.15,26.15,26.04,26.06,260000.0,14.6177,14.6177,14.5562,14.5674,260000.0
2006-11-06 14:00:00,26.05,26.06,25.99,26.0,330600.0,14.5618,14.5674,14.5282,14.5338,330600.0
2006-11-06 14:30:00,26.0,26.04,25.99,26.03,247800.0,14.5338,14.5562,14.5282,14.5506,247800.0
2006-11-06 15:00:00,26.03,26.1,26.0,26.01,386200.0,14.5506,14.5897,14.5338,14.5394,386200.0
2006-11-06 15:30:00,26.0,26.17,26.0,26.05,800000.0,14.5338,14.6289,14.5338,14.5618,800000.0
2006-11-07 09:30:00,26.05,26.13,26.02,26.11,227600.0,14.5618,14.6065,14.545,14.5953,227600.0
2006-11-07 10:00:00,26.11,26.18,26.09,26.13,161400.0,14.5953,14.6345,14.5841,14.6065,161400.0
2006-11-07 10:30:00,26.14,26.17,26.1,26.17,96600.0,14.6121,14.6289,14.5897,14.6289,96600.0
2006-11-07 11:00:00,26.17,26.24,26.13,26.14,419000.0,14.6289,14.668,14.6065,14.6121,419000.0
2006-11-07 11:30:00,26.13,26.16,26.12,26.12,81400.0,14.6065,14.6233,14.6009,14.6009,81400.0
2006-11-07 12:00:00,26.11,26.2,26.11,26.19,76000.0,14.5953,14.6456,14.5953,14.64,76000.0
2006-11-07 12:30:00,26.19,26.2,26.16,26.17,74800.0,14.64,14.6456,14.6233,14.6289,74800.0
2006-11-07 13:00:00,26.16,26.16,26.11,26.16,116600.0,14.6233,14.6233,14.5953,14.6233,116600.0
2006-11-07 13:30:00,26.16,26.2,26.13,26.14,83600.0,14.6233,14.6456,14.6065,14.6121,83600.0
2006-11-07 14:00:00,26.14,26.15,26.08,26.13,132600.0,14.6121,14.6177,14.5786,14.6065,132600.0
2006-11-07 14:30:00,26.13,26.13,26.06,26.08,139000.0,14.6065,14.6065,14.5674,14.5786,139000.0
2006-11-07 15:00:00,26.08,26.11,26.04,26.04,159600.0,14.5786,14.5953,14.5562,14.5562,159600.0
2006-11-07 15:30:00,26.04,26.1,26.04,26.08,155000.0,14.5562,14.5897,14.5562,14.5786,155000.0
2006-11-08 09:30:00,26.09,26.16,26.07,26.11,172400.0,14.5841,14.6233,14.573,14.5953,172400.0
2006-11-08 10:00:00,26.11,26.11,26.08,26.08,140200.0,14.5953,14.5953,14.5786,14.5786,140200.0
2006-11-08 10:30:00,26.08,26.16,26.04,26.12,493000.0,14.5786,14.6233,14.5562,14.6009,493000.0
2006-11-08 11:00:00,26.13,26.2,26.1,26.2,357400.0,14.6065,14.6456,14.5897,14.6456,357400.0
2006-11-08 11:30:00,26.2,26.23,26.17,26.21,136600.0,14.6456,14.6624,14.6289,14.6512,136600.0
2006-11-08 12:00:00,26.2,26.24,26.17,26.17,73200.0,14.6456,14.668,14.6289,14.6289,73200.0
2006-11-08 12:30:00,26.17,26.29,26.16,26.29,102200.0,14.6289,14.6959,14.6233,14.6959,102200.0
2006-11-08 13:00:00,26.29,26.3,26.25,26.26,88000.0,14.6959,14.7015,14.6736,14.6792,88000.0
2006-11-08 13:30:00,26.26,26.34,26.25,26.34,263600.0,14.6792,14.7239,14.6736,14.7239,263600.0
2006-11-08 14:00:00,26.34,26.44,26.32,26.44,241600.0,14.7239,14.7798,14.7127,14.7798,241600.0
2006-11-08 14:30:00,26.43,26.48,26.39,26.43,190000.0,14.7742,14.8022,14.7518,14.7742,190000.0
2006-11-08 15:00:00,26.43,26.44,26.27,26.3,292400.0,14.7742,14.7798,14.6848,14.7015,292400.0
2006-11-08 15:30:00,26.32,26.39,26.31,26.35,448400.0,14.7127,14.7518,14.7071,14.7295,448400.0
2006-11-09 09:30:00,26.45,26.45,26.3,26.39,129200.0,14.7854,14.7854,14.7015,14.7518,129200.0
2006-11-09 10:00:00,26.38,26.41,26.3,26.4,126800.0,14.7463,14.763,14.7015,14.7574,126800.0
2006-11-09 10:30:00,26.41,26.43,26.39,26.42,133000.0,14.763,14.7742,14.7518,14.7686,133000.0
2006-11-09 11:00:00,26.41,26.46,26.41,26.45,171400.0,14.763,14.791,14.763,14.7854,171400.0
2006-11-09 11:30:00,26.45,26.48,26.45,26.47,90200.0,14.7854,14.8022,14.7854,14.7966,90200.0
2006-11-09 12:00:00,26.47,26.49,26.45,26.49,133800.0,14.7966,14.8077,14.7854,14.8077,133800.0
2006-11-09 12:30:00,26.49,26.55,26.49,26.55,172400.0,14.8077,14.8413,14.8077,14.8413,172400.0
2006-11-09 13:00:00,26.55,26.56,26.52,26.53,136400.0,14.8413,14.8469,14.8245,14.8301,136400.0
2006-11-09 13:30:00,26.53,26.59,26.51,26.51,106000.0,14.8301,14.8636,14.8189,14.8189,106000.0
2006-11-09 14:00:00,26.52,26.59,26.52,26.56,165800.0,14.8245,14.8636,14.8245,14.8469,165800.0
2006-11-09 14:30:00,26.56,26.6,26.55,26.58,179200.0,14.8469,14.8692,14.8413,14.8581,179200.0
2006-11-09 15:00:00,26.58,26.58,26.52,26.54,240000.0,14.8581,14.8581,14.8245,14.8357,240000.0
2006-11-09 15:30:00,26.54,26.59,26.5,26.58,304200.0,14.8357,14.8636,14.8133,14.8581,304200.0
2006-11-10 09:30:00,26.73,26.89,26.65,26.88,326800.0,14.9419,15.0313,14.8972,15.0257,326800.0
2006-11-10 10:00:00,26.88,26.88,26.8,26.86,199000.0,15.0257,15.0257,14.981,15.0146,199000.0
2006-11-10 10:30:00,26.86,26.88,26.83,26.86,208600.0,15.0146,15.0257,14.9978,15.0146,208600.0
2006-11-10 11:00:00,26.86,26.88,26.8,26.81,185400.0,15.0146,15.0257,14.981,14.9866,185400.0
2006-11-10 11:30:00,26.81,26.86,26.81,26.82,207200.0,14.9866,15.0146,14.9866,14.9922,207200.0
2006-11-10 12:00:00,26.82,26.85,26.81,26.85,108200.0,14.9922,15.009,14.9866,15.009,108200.0
2006-11-10 12:30:00,26.85,26.88,26.85,26.86,99200.0,15.009,15.0257,15.009,15.0146,99200.0
2006-11-10 13:00:00,26.86,26.88,26.84,26.86,166600.0,15.0146,15.0257,15.0034,15.0146,166600.0
2006-11-10 13:30:00,26.87,26.88,26.85,26.86,154200.0,15.0202,15.0257,15.009,15.0146,154200.0
2006-11-10 14:00:00,26.86,26.89,26.85,26.88,140200.0,15.0146,15.0313,15.009,15.0257,140200.0
2006-11-10 14:30:00,26.88,26.89,26.86,26.86,210400.0,15.0257,15.0313,15.0146,15.0146,210400.0
2006-11-10 15:00:00,26.88,26.91,26.85,26.9,246600.0,15.0257,15.0425,15.009,15.0369,246600.0
2006-11-10 15:30:00,26.89,26.93,26.86,26.93,389600.0,15.0313,15.0537,15.0146,15.0537,389600.0
2006-11-13 09:30:00,26.93,26.97,26.92,26.94,198200.0,15.0537,15.0761,15.0481,15.0593,198200.0
2006-11-13 10:00:00,26.95,27.11,26.94,27.08,207400.0,15.0649,15.1543,15.0593,15.1375,207400.0
2006-11-13 10:30:00,27.08,27.11,27.08,27.09,137400.0,15.1375,15.1543,15.1375,15.1431,137400.0
2006-11-13 11:00:00,27.09,27.1,27.05,27.05,91600.0,15.1431,15.1487,15.1208,15.1208,91600.0
2006-11-13 11:30:00,27.05,27.08,27.05,27.05,88800.0,15.1208,15.1375,15.1208,15.1208,88800.0
2006-11-13 12:00:00,27.05,27.06,27.02,27.05,64000.0,15.1208,15.1264,15.104,15.1208,64000.0
2006-11-13 12:30:00,27.05,27.06,27.04,27.06,106400.0,15.1208,15.1264,15.1152,15.1264,106400.0
2006-11-13 13:00:00,27.06,27.1,27.06,27.08,37000.0,15.1264,15.1487,15.1264,15.1375,37000.0
2006-11-13 13:30:00,27.08,27.11,27.08,27.1,61800.0,15.1375,15.1543,15.1375,15.1487,61800.0
2006-11-13 14:00:00,27.1,27.11,27.07,27.08,56800.0,15.1487,15.1543,15.132,15.1375,56800.0
2006-11-13 14:30:00,27.08,27.12,27.08,27.11,90200.0,15.1375,15.1599,15.1375,15.1543,90200.0
2006-11-13 15:00:00,27.1,27.14,27.1,27.13,137800.0,15.1487,15.1711,15.1487,15.1655,137800.0
2006-11-13 15:30:00,27.13,27.21,27.1,27.17,270400.0,15.1655,15.2102,15.1487,15.1879,270400.0
2006-11-14 09:30:00,27.15,27.25,27.15,27.17,207800.0,15.1767,15.2326,15.1767,15.1879,207800.0
2006-11-14 10:00:00,27.16,27.18,27.08,27.09,123800.0,15.1823,15.1934,15.1375,15.1431,123800.0
2006-11-14 10:30:00,27.09,27.14,27.04,27.11,84600.0,15.1431,15.1711,15.1152,15.1543,84600.0
2006-11-14 11:00:00,27.11,27.11,27.05,27.07,85000.0,15.1543,15.1543,15.1208,15.132,85000.0
2006-11-14 11:30:00,27.07,27.07,27.05,27.07,84800.0,15.132,15.132,15.1208,15.132,84800.0
2006-11-14 12:00:00,27.07,27.08,27.05,27.06,49000.0,15.132,15.1375,15.1208,15.1264,49000.0
2006-11-14 12:30:00,27.05,27.06,27.04,27.05,60200.0,15.1208,15.1264,15.1152,15.1208,60200.0
2006-11-14 13:00:00,27.05,27.05,27.04,27.04,65400.0,15.1208,15.1208,15.1152,15.1152,65400.0
2006-11-14 13:30:00,27.04,27.1,27.04,27.09,74400.0,15.1152,15.1487,15.1152,15.1431,74400.0
2006-11-14 14:00:00,27.09,27.13,27.09,27.11,71600.0,15.1431,15.1655,15.1431,15.1543,71600.0
2006-11-14 14:30:00,27.11,27.23,27.09,27.22,177200.0,15.1543,15.2214,15.1431,15.2158,177200.0
2006-11-14 15:00:00,27.22,27.23,27.16,27.16,155600.0,15.2158,15.2214,15.1823,15.1823,155600.0
2006-11-14 15:30:00,27.17,27.22,27.17,27.2,214400.0,15.1879,15.2158,15.1879,15.2046,214400.0
2006-11-15 09:30:00,27.21,27.21,27.06,27.12,244200.0,15.2102,15.2102,15.1264,15.1599,244200.0
2006-11-15 10:00:00,27.12,27.14,27.07,27.11,295000.0,15.1599,15.1711,15.132,15.1543,295000.0
2006-11-15 10:30:00,27.11,27.14,27.08,27.1,152000.0,15.1543,15.1711,15.1375,15.1487,152000.0
2006-11-15 11:00:00,27.11,27.11,27.09,27.11,147800.0,15.1543,15.1543,15.1431,15.1543,147800.0
2006-11-15 11:30:00,27.11,27.15,27.09,27.15,87400.0,15.1543,15.1767,15.1431,15.1767,87400.0
2006-11-15 12:00:00,27.15,27.23,27.15,27.19,92400.0,15.1767,15.2214,15.1767,15.199,92400.0
2006-11-15 12:30:00,27.18,27.23,27.18,27.23,83800.0,15.1934,15.2214,15.1934,15.2214,83800.0
2006-11-15 13:00:00,27.22,27.25,27.22,27.24,71000.0,15.2158,15.2326,15.2158,15.227,71000.0
2006-11-15 13:30:00,27.24,27.25,27.17,27.17,123200.0,15.227,15.2326,15.1879,15.1879,123200.0
2006-11-15 14:00:00,27.17,27.24,27.15,27.18,139000.0,15.1879,15.227,15.1767,15.1934,139000.0
2006-11-15 14:30:00,27.18,27.25,27.16,27.25,102400.0,15.1934,15.2326,15.1823,15.2326,102400.0
2006-11-15 15:00:00,27.25,27.28,27.24,27.25,163600.0,15.2326,15.2493,15.227,15.2326,163600.0
2006-11-15 15:30:00,27.25,27.26,27.18,27.2,240200.0,15.2326,15.2382,15.1934,15.2046,240200.0
2006-11-16 09:30:00,27.35,27.43,27.35,27.43,195200.0,15.2885,15.3332,15.2885,15.3332,195200.0
2006-11-16 10:00:00,27.43,27.5,27.41,27.46,242800.0,15.3332,15.3723,15.322,15.35,242800.0
2006-11-16 10:30:00,27.45,27.49,27.43,27.48,107200.0,15.3444,15.3667,15.3332,15.3611,107200.0
2006-11-16 11:00:00,27.49,27.51,27.46,27.46,365000.0,15.3667,15.3779,15.35,15.35,365000.0
2006-11-16 11:30:00,27.46,27.54,27.46,27.52,127800.0,15.35,15.3947,15.35,15.3835,127800.0
2006-11-16 12:00:00,27.53,27.57,27.5,27.55,106000.0,15.3891,15.4115,15.3723,15.4003,106000.0
2006-11-16 12:30:00,27.55,27.57,27.54,27.57,70000.0,15.4003,15.4115,15.3947,15.4115,70000.0
2006-11-16 13:00:00,27.57,27.57,27.54,27.54,90200.0,15.4115,15.4115,15.3947,15.3947,90200.0
2006-11-16 13:30:00,27.54,27.58,27.54,27.55,91200.0,15.3947,15.417,15.3947,15.4003,91200.0
2006-11-16 14:00:00,27.56,27.56,27.49,27.49,79400.0,15.4059,15.4059,15.3667,15.3667,79400.0
2006-11-16 14:30:00,27.49,27.5,27.46,27.48,121000.0,15.3667,15.3723,15.35,15.3611,121000.0
2006-11-16 15:00:00,27.48,27.53,27.48,27.53,159600.0,15.3611,15.3891,15.3611,15.3891,159600.0
2006-11-16 15:30:00,27.53,27.57,27.41,27.41,315200.0,15.3891,15.4115,15.322,15.322,315200.0
2006-11-17 09:30:00,27.38,27.42,27.29,27.29,299400.0,15.3052,15.3276,15.2549,15.2549,299400.0
2006-11-17 10:00:00,27.29,27.31,27.23,27.23,76000.0,15.2549,15.2661,15.2214,15.2214,76000.0
2006-11-17 10:30:00,27.23,27.31,27.23,27.29,114400.0,15.2214,15.2661,15.2214,15.2549,114400.0
2006-11-17 11:00:00,27.29,27.34,27.26,27.33,60400.0,15.2549,15.2829,15.2382,15.2773,60400.0
2006-11-17 11:30:00,27.33,27.33,27.25,27.25,93200.0,15.2773,15.2773,15.2326,15.2326,93200.0
2006-11-17 12:00:00,27.25,27.33,27.25,27.29,73800.0,15.2326,15.2773,15.2326,15.2549,73800.0
2006-11-17 12:30:00,27.29,27.35,27.25,27.25,68600.0,15.2549,15.2885,15.2326,15.2326,68600.0
2006-11-17 13:00:00,27.26,27.29,27.25,27.25,52000.0,15.2382,15.2549,15.2326,15.2326,52000.0
2006-11-17 13:30:00,27.25,27.29,27.24,27.28,130200.0,15.2326,15.2549,15.227,15.2493,130200.0
2006-11-17 14:00:00,27.28,27.31,27.28,27.28,80600.0,15.2493,15.2661,15.2493,15.2493,80600.0
2006-11-17 14:30:00,27.28,27.28,27.25,27.25,105200.0,15.2493,15.2493,15.2326,15.2326,105200.0
2006-11-17 15:00:00,27.25,27.29,27.25,27.28,128600.0,15.2326,15.2549,15.2326,15.2493,128600.0
2006-11-17 15:30:00,27.29,27.33,27.27,27.3,119600.0,15.2549,15.2773,15.2438,15.2605,119600.0
2006-11-20 09:30:00,27.3,27.33,27.11,27.23,83400.0,15.2605,15.2773,15.1543,15.2214,83400.0
2006-11-20 10:00:00,27.24,27.25,27.22,27.23,84000.0,15.227,15.2326,15.2158,15.2214,84000.0
2006-11-20 10:30:00,27.23,27.27,27.2,27.24,54800.0,15.2214,15.2438,15.2046,15.227,54800.0
2006-11-20 11:00:00,27.24,27.31,27.24,27.3,47400.0,15.227,15.2661,15.227,15.2605,47400.0
2006-11-20 11:30:00,27.3,27.31,27.24,27.24,36800.0,15.2605,15.2661,15.227,15.227,36800.0
2006-11-20 12:00:00,27.24,27.28,27.22,27.28,136000.0,15.227,15.2493,15.2158,15.2493,136000.0
2006-11-20 12:30:00,27.28,27.31,27.25,27.31,77800.0,15.2493,15.2661,15.2326,15.2661,77800.0
2006-11-20 13:00:00,27.31,27.35,27.3,27.35,58400.0,15.2661,15.2885,15.2605,15.2885,58400.0
2006-11-20 13:30:00,27.36,27.42,27.36,27.4,139200.0,15.2941,15.3276,15.2941,15.3164,139200.0
2006-11-20 14:00:00,27.39,27.41,27.36,27.39,230600.0,15.3108,15.322,15.2941,15.3108,230600.0
2006-11-20 14:30:00,27.39,27.39,27.36,27.36,82200.0,15.3108,15.3108,15.2941,15.2941,82200.0
2006-11-20 15:00:00,27.36,27.42,27.35,27.4,121400.0,15.2941,15.3276,15.2885,15.3164,121400.0
2006-11-20 15:30:00,27.39,27.47,27.39,27.46,266200.0,15.3108,15.3556,15.3108,15.35,266200.0
2006-11-21 09:30:00,27.43,27.43,27.32,27.36,68200.0,15.3332,15.3332,15.2717,15.2941,68200.0
2006-11-21 10:00:00,27.36,27.37,27.27,27.31,60400.0,15.2941,15.2997,15.2438,15.2661,60400.0
2006-11-21 10:30:00,27.3,27.35,27.26,27.27,69000.0,15.2605,15.2885,15.2382,15.2438,69000.0
2006-11-21 11:00:00,27.28,27.31,27.25,27.27,97400.0,15.2493,15.2661,15.2326,15.2438,97400.0
2006-11-21 11:30:00,27.27,27.28,27.24,27.26,191600.0,15.2438,15.2493,15.227,15.2382,191600.0
2006-11-21 12:00:00,27.26,27.34,27.26,27.31,174800.0,15.2382,15.2829,15.2382,15.2661,174800.0
2006-11-21 12:30:00,27.31,27.35,27.31,27.32,83600.0,15.2661,15.2885,15.2661,15.2717,83600.0
2006-11-21 13:00:00,27.32,27.32,27.25,27.26,148200.0,15.2717,15.2717,15.2326,15.2382,148200.0
2006-11-21 13:30:00,27.26,27.34,27.25,27.33,95200.0,15.2382,15.2829,15.2326,15.2773,95200.0
2006-11-21 14:00:00,27.33,27.36,27.32,27.36,63800.0,15.2773,15.2941,15.2717,15.2941,63800.0
2006-11-21 14:30:00,27.36,27.42,27.35,27.41,110200.0,15.2941,15.3276,15.2885,15.322,110200.0
2006-11-21 15:00:00,27.41,27.44,27.39,27.43,199400.0,15.322,15.3388,15.3108,15.3332,199400.0
2006-11-21 15:30:00,27.43,27.43,27.37,27.38,140000.0,15.3332,15.3332,15.2997,15.3052,140000.0
2006-11-22 09:30:00,27.34,27.5,27.34,27.5,92400.0,15.2829,15.3723,15.2829,15.3723,92400.0
2006-11-22 10:00:00,27.48,27.49,27.46,27.48,43600.0,15.3611,15.3667,15.35,15.3611,43600.0
2006-11-22 10:30:00,27.47,27.52,27.47,27.48,75800.0,15.3556,15.3835,15.3556,15.3611,75800.0
2006-11-22 11:00:00,27.48,27.5,27.46,27.46,78000.0,15.3611,15.3723,15.35,15.35,78000.0
2006-11-22 11:30:00,27.46,27.48,27.43,27.43,115000.0,15.35,15.3611,15.3332,15.3332,115000.0
2006-11-22 12:00:00,27.43,27.43,27.4,27.41,53200.0,15.3332,15.3332,15.3164,15.322,53200.0
2006-11-22 12:30:00,27.42,27.42,27.36,27.38,39600.0,15.3276,15.3276,15.2941,15.3052,39600.0
2006-11-22 13:00:00,27.38,27.39,27.35,27.35,106600.0,15.3052,15.3108,15.2885,15.2885,106600.0
2006-11-22 13:30:00,27.35,27.36,27.32,27.32,94800.0,15.2885,15.2941,15.2717,15.2717,94800.0
2006-11-22 14:00:00,27.32,27.35,27.32,27.35,95000.0,15.2717,15.2885,15.2717,15.2885,95000.0
2006-11-22 14:30:00,27.34,27.36,27.31,27.32,155400.0,15.2829,15.2941,15.2661,15.2717,155400.0
2006-11-22 15:00:00,27.32,27.35,27.28,27.29,185800.0,15.2717,15.2885,15.2493,15.2549,185800.0
2006-11-22 15:30:00,27.29,27.41,27.29,27.39,145000.0,15.2549,15.322,15.2549,15.3108,145000.0
2006-11-24 09:30:00,27.25,27.36,27.23,27.31,37600.0,15.2326,15.2941,15.2214,15.2661,37600.0
2006-11-24 10:00:00,27.3,27.32,27.27,27.31,49000.0,15.2605,15.2717,15.2438,15.2661,49000.0
2006-11-24 10:30:00,27.31,27.33,27.3,27.33,21600.0,15.2661,15.2773,15.2605,15.2773,21600.0
2006-11-24 11:00:00,27.33,27.36,27.32,27.33,48600.0,15.2773,15.2941,15.2717,15.2773,48600.0
2006-11-24 11:30:00,27.33,27.33,27.28,27.28,57200.0,15.2773,15.2773,15.2493,15.2493,57200.0
2006-11-24 12:00:00,27.29,27.35,27.28,27.35,37400.0,15.2549,15.2885,15.2493,15.2885,37400.0
2006-11-24 12:30:00,27.35,27.37,27.27,27.28,95600.0,15.2885,15.2997,15.2438,15.2493,95600.0
2006-11-24 13:00:00,27.28,27.29,27.25,27.25,38400.0,15.2493,15.2549,15.2326,15.2326,38400.0
2006-11-24 13:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-27 09:30:00,27.25,27.27,27.04,27.07,197800.0,15.2326,15.2438,15.1152,15.132,197800.0
2006-11-27 10:00:00,27.07,27.07,26.93,26.95,378400.0,15.132,15.132,15.0537,15.0649,378400.0
2006-11-27 10:30:00,26.96,26.97,26.9,26.92,335800.0,15.0705,15.0761,15.0369,15.0481,335800.0
2006-11-27 11:00:00,26.92,26.93,26.81,26.81,161600.0,15.0481,15.0537,14.9866,14.9866,161600.0
2006-11-27 11:30:00,26.81,26.92,26.8,26.85,110000.0,14.9866,15.0481,14.981,15.009,110000.0
2006-11-27 12:00:00,26.85,26.85,26.82,26.82,147800.0,15.009,15.009,14.9922,14.9922,147800.0
2006-11-27 12:30:00,26.82,26.86,26.79,26.85,148800.0,14.9922,15.0146,14.9754,15.009,148800.0
2006-11-27 13:00:00,26.86,26.96,26.84,26.96,141200.0,15.0146,15.0705,15.0034,15.0705,141200.0
2006-11-27 13:30:00,26.96,27.0,26.93,26.99,136800.0,15.0705,15.0928,15.0537,15.0872,136800.0
2006-11-27 14:00:00,26.99,27.0,26.93,26.96,109600.0,15.0872,15.0928,15.0537,15.0705,109600.0
2006-11-27 14:30:00,26.96,26.97,26.92,26.92,153800.0,15.0705,15.0761,15.0481,15.0481,153800.0
2006-11-27 15:00:00,26.93,26.93,26.86,26.86,160600.0,15.0537,15.0537,15.0146,15.0146,160600.0
2006-11-27 15:30:00,26.86,26.92,26.86,26.89,186400.0,15.0146,15.0481,15.0146,15.0313,186400.0
2006-11-28 09:30:00,26.86,26.95,26.78,26.93,159400.0,15.0146,15.0649,14.9699,15.0537,159400.0
2006-11-28 10:00:00,26.93,27.0,26.86,26.97,224600.0,15.0537,15.0928,15.0146,15.0761,224600.0
2006-11-28 10:30:00,26.97,27.07,26.93,27.06,123400.0,15.0761,15.132,15.0537,15.1264,123400.0
2006-11-28 11:00:00,27.06,27.11,27.06,27.11,113000.0,15.1264,15.1543,15.1264,15.1543,113000.0
2006-11-28 11:30:00,27.1,27.14,27.09,27.11,99800.0,15.1487,15.1711,15.1431,15.1543,99800.0
2006-11-28 12:00:00,27.1,27.15,27.09,27.14,101800.0,15.1487,15.1767,15.1431,15.1711,101800.0
2006-11-28 12:30:00,27.14,27.17,27.11,27.16,179800.0,15.1711,15.1879,15.1543,15.1823,179800.0
2006-11-28 13:00:00,27.16,27.23,27.1,27.11,128000.0,15.1823,15.2214,15.1487,15.1543,128000.0
2006-11-28 13:30:00,27.11,27.2,27.11,27.19,86600.0,15.1543,15.2046,15.1543,15.199,86600.0
2006-11-28 14:00:00,27.18,27.21,27.16,27.19,147800.0,15.1934,15.2102,15.1823,15.199,147800.0
2006-11-28 14:30:00,27.2,27.21,27.18,27.18,117800.0,15.2046,15.2102,15.1934,15.1934,117800.0
2006-11-28 15:00:00,27.18,27.23,27.15,27.22,141000.0,15.1934,15.2214,15.1767,15.2158,141000.0
2006-11-28 15:30:00,27.22,27.25,27.21,27.22,179200.0,15.2158,15.2326,15.2102,15.2158,179200.0
2006-11-29 09:30:00,27.38,27.38,27.21,27.38,157600.0,15.3052,15.3052,15.2102,15.3052,157600.0
2006-11-29 10:00:00,27.37,27.45,27.31,27.34,177800.0,15.2997,15.3444,15.2661,15.2829,177800.0
2006-11-29 10:30:00,27.34,27.4,27.33,27.4,115000.0,15.2829,15.3164,15.2773,15.3164,115000.0
2006-11-29 11:00:00,27.4,27.47,27.39,27.43,169000.0,15.3164,15.3556,15.3108,15.3332,169000.0
2006-11-29 11:30:00,27.43,27.52,27.43,27.52,55800.0,15.3332,15.3835,15.3332,15.3835,55800.0
2006-11-29 12:00:00,27.52,27.56,27.5,27.53,105400.0,15.3835,15.4059,15.3723,15.3891,105400.0
2006-11-29 12:30:00,27.53,27.55,27.5,27.51,52600.0,15.3891,15.4003,15.3723,15.3779,52600.0
2006-11-29 13:00:00,27.52,27.55,27.47,27.52,78600.0,15.3835,15.4003,15.3556,15.3835,78600.0
2006-11-29 13:30:00,27.51,27.55,27.5,27.54,251600.0,15.3779,15.4003,15.3723,15.3947,251600.0
2006-11-29 14:00:00,27.54,27.55,27.48,27.48,71800.0,15.3947,15.4003,15.3611,15.3611,71800.0
2006-11-29 14:30:00,27.48,27.6,27.48,27.6,98400.0,15.3611,15.4282,15.3611,15.4282,98400.0
2006-11-29 15:00:00,27.6,27.62,27.58,27.62,118400.0,15.4282,15.4394,15.417,15.4394,118400.0
2006-11-29 15:30:00,27.62,27.63,27.59,27.59,142600.0,15.4394,15.445,15.4226,15.4226,142600.0
2006-11-30 09:30:00,27.62,27.62,27.5,27.56,132600.0,15.4394,15.4394,15.3723,15.4059,132600.0
2006-11-30 10:00:00,27.55,27.58,27.43,27.49,102400.0,15.4003,15.417,15.3332,15.3667,102400.0
2006-11-30 10:30:00,27.49,27.5,27.44,27.49,77400.0,15.3667,15.3723,15.3388,15.3667,77400.0
2006-11-30 11:00:00,27.48,27.48,27.39,27.45,83200.0,15.3611,15.3611,15.3108,15.3444,83200.0
2006-11-30 11:30:00,27.45,27.45,27.36,27.4,99600.0,15.3444,15.3444,15.2941,15.3164,99600.0
2006-11-30 12:00:00,27.4,27.42,27.39,27.42,53000.0,15.3164,15.3276,15.3108,15.3276,53000.0
2006-11-30 12:30:00,27.42,27.49,27.42,27.46,95600.0,15.3276,15.3667,15.3276,15.35,95600.0
2006-11-30 13:00:00,27.46,27.52,27.43,27.48,119000.0,15.35,15.3835,15.3332,15.3611,119000.0
2006-11-30 13:30:00,27.48,27.51,27.47,27.47,66200.0,15.3611,15.3779,15.3556,15.3556,66200.0
2006-11-30 14:00:00,27.47,27.55,27.44,27.55,64000.0,15.3556,15.4003,15.3388,15.4003,64000.0
2006-11-30 14:30:00,27.55,27.65,27.55,27.6,158400.0,15.4003,15.4562,15.4003,15.4282,158400.0
2006-11-30 15:00:00,27.59,27.6,26.98,27.19,1951000.0,15.4226,15.4282,15.0816,15.199,1951000.0
2006-11-30 15:30:00,27.19,27.36,27.14,27.34,1503400.0,15.199,15.2941,15.1711,15.2829,1503400.0
2006-12-01 09:30:00,27.31,27.5,27.31,27.5,186800.0,15.2661,15.3723,15.2661,15.3723,186800.0
2006-12-01 10:00:00,27.47,27.47,27.29,27.43,175400.0,15.3556,15.3556,15.2549,15.3332,175400.0
2006-12-01 10:30:00,27.43,27.43,27.34,27.34,122200.0,15.3332,15.3332,15.2829,15.2829,122200.0
2006-12-01 11:00:00,27.34,27.38,27.33,27.34,156400.0,15.2829,15.3052,15.2773,15.2829,156400.0
2006-12-01 11:30:00,27.35,27.48,27.33,27.45,159000.0,15.2885,15.3611,15.2773,15.3444,159000.0
2006-12-01 12:00:00,27.46,27.47,27.39,27.41,95800.0,15.35,15.3556,15.3108,15.322,95800.0
2006-12-01 12:30:00,27.42,27.43,27.4,27.42,54400.0,15.3276,15.3332,15.3164,15.3276,54400.0
2006-12-01 13:00:00,27.42,27.45,27.39,27.41,136400.0,15.3276,15.3444,15.3108,15.322,136400.0
2006-12-01 13:30:00,27.41,27.43,27.36,27.43,130600.0,15.322,15.3332,15.2941,15.3332,130600.0
2006-12-01 14:00:00,27.43,27.49,27.35,27.43,252800.0,15.3332,15.3667,15.2885,15.3332,252800.0
2006-12-01 14:30:00,27.43,27.43,27.38,27.41,236000.0,15.3332,15.3332,15.3052,15.322,236000.0
2006-12-01 15:00:00,27.41,27.45,27.39,27.41,129800.0,15.322,15.3444,15.3108,15.322,129800.0
2006-12-01 15:30:00,27.41,27.52,27.37,27.51,220800.0,15.322,15.3835,15.2997,15.3779,220800.0
2006-12-04 09:30:00,27.61,27.75,27.55,27.7,140400.0,15.4338,15.5121,15.4003,15.4841,140400.0
2006-12-04 10:00:00,27.7,27.75,27.66,27.67,63200.0,15.4841,15.5121,15.4618,15.4674,63200.0
2006-12-04 10:30:00,27.68,27.74,27.68,27.73,38200.0,15.4729,15.5065,15.4729,15.5009,38200.0
2006-12-04 11:00:00,27.72,27.8,27.72,27.75,99200.0,15.4953,15.54,15.4953,15.5121,99200.0
2006-12-04 11:30:00,27.75,27.81,27.75,27.8,78400.0,15.5121,15.5456,15.5121,15.54,78400.0
2006-12-04 12:00:00,27.8,27.83,27.78,27.79,150400.0,15.54,15.5568,15.5288,15.5344,150400.0
2006-12-04 12:30:00,27.79,27.84,27.78,27.8,129800.0,15.5344,15.5624,15.5288,15.54,129800.0
2006-12-04 13:00:00,27.8,27.86,27.79,27.82,291600.0,15.54,15.5736,15.5344,15.5512,291600.0
2006-12-04 13:30:00,27.82,27.86,27.81,27.83,123200.0,15.5512,15.5736,15.5456,15.5568,123200.0
2006-12-04 14:00:00,27.83,27.86,27.81,27.83,150200.0,15.5568,15.5736,15.5456,15.5568,150200.0
2006-12-04 14:30:00,27.83,27.85,27.81,27.83,143000.0,15.5568,15.568,15.5456,15.5568,143000.0
2006-12-04 15:00:00,27.83,27.84,27.8,27.8,124200.0,15.5568,15.5624,15.54,15.54,124200.0
2006-12-04 15:30:00,27.8,27.86,27.8,27.82,214400.0,15.54,15.5736,15.54,15.5512,214400.0
2006-12-05 09:30:00,27.79,27.83,27.77,27.78,97000.0,15.5344,15.5568,15.5233,15.5288,97000.0
2006-12-05 10:00:00,27.78,27.87,27.78,27.85,150200.0,15.5288,15.5792,15.5288,15.568,150200.0
2006-12-05 10:30:00,27.85,27.97,27.85,27.93,115400.0,15.568,15.6351,15.568,15.6127,115400.0
2006-12-05 11:00:00,27.93,28.04,27.93,28.03,199000.0,15.6127,15.6742,15.6127,15.6686,199000.0
2006-12-05 11:30:00,28.03,28.07,28.01,28.02,124000.0,15.6686,15.691,15.6574,15.663,124000.0
2006-12-05 12:00:00,28.01,28.03,28.0,28.0,115800.0,15.6574,15.6686,15.6518,15.6518,115800.0
2006-12-05 12:30:00,28.0,28.04,27.99,28.03,96600.0,15.6518,15.6742,15.6462,15.6686,96600.0
2006-12-05 13:00:00,28.04,28.04,28.0,28.0,54600.0,15.6742,15.6742,15.6518,15.6518,54600.0
2006-12-05 13:30:00,28.0,28.0,27.98,28.0,101000.0,15.6518,15.6518,15.6406,15.6518,101000.0
2006-12-05 14:00:00,28.0,28.03,27.99,28.0,67600.0,15.6518,15.6686,15.6462,15.6518,67600.0
2006-12-05 14:30:00,28.02,28.04,28.0,28.04,61000.0,15.663,15.6742,15.6518,15.6742,61000.0
2006-12-05 15:00:00,28.04,28.05,27.96,27.96,113200.0,15.6742,15.6798,15.6295,15.6295,113200.0
2006-12-05 15:30:00,27.97,28.03,27.95,28.03,146600.0,15.6351,15.6686,15.6239,15.6686,146600.0
2006-12-06 09:30:00,28.05,28.13,27.99,28.07,79800.0,15.6798,15.7245,15.6462,15.691,79800.0
2006-12-06 10:00:00,28.06,28.1,28.05,28.06,111200.0,15.6854,15.7077,15.6798,15.6854,111200.0
2006-12-06 10:30:00,28.05,28.11,28.05,28.09,123800.0,15.6798,15.7133,15.6798,15.7021,123800.0
2006-12-06 11:00:00,28.09,28.09,28.05,28.06,117600.0,15.7021,15.7021,15.6798,15.6854,117600.0
2006-12-06 11:30:00,28.06,28.07,28.02,28.02,75800.0,15.6854,15.691,15.663,15.663,75800.0
2006-12-06 12:00:00,28.03,28.07,28.02,28.05,58400.0,15.6686,15.691,15.663,15.6798,58400.0
2006-12-06 12:30:00,28.05,28.06,28.04,28.04,65000.0,15.6798,15.6854,15.6742,15.6742,65000.0
2006-12-06 13:00:00,28.04,28.08,28.03,28.06,61200.0,15.6742,15.6965,15.6686,15.6854,61200.0
2006-12-06 13:30:00,28.06,28.08,28.02,28.06,62800.0,15.6854,15.6965,15.663,15.6854,62800.0
2006-12-06 14:00:00,28.06,28.08,28.0,28.06,168400.0,15.6854,15.6965,15.6518,15.6854,168400.0
2006-12-06 14:30:00,28.05,28.08,28.0,28.03,81200.0,15.6798,15.6965,15.6518,15.6686,81200.0
2006-12-06 15:00:00,28.03,28.07,28.0,28.06,132800.0,15.6686,15.691,15.6518,15.6854,132800.0
2006-12-06 15:30:00,28.05,28.06,27.99,28.06,262600.0,15.6798,15.6854,15.6462,15.6854,262600.0
2006-12-07 09:30:00,28.05,28.13,28.04,28.07,73200.0,15.6798,15.7245,15.6742,15.691,73200.0
2006-12-07 10:00:00,28.05,28.06,27.96,28.02,74800.0,15.6798,15.6854,15.6295,15.663,74800.0
2006-12-07 10:30:00,28.02,28.02,27.93,28.0,75000.0,15.663,15.663,15.6127,15.6518,75000.0
2006-12-07 11:00:00,27.99,28.0,27.96,27.98,112600.0,15.6462,15.6518,15.6295,15.6406,112600.0
2006-12-07 11:30:00,27.98,28.0,27.95,27.95,116200.0,15.6406,15.6518,15.6239,15.6239,116200.0
2006-12-07 12:00:00,27.95,27.96,27.93,27.93,115800.0,15.6239,15.6295,15.6127,15.6127,115800.0
2006-12-07 12:30:00,27.93,27.93,27.9,27.91,69800.0,15.6127,15.6127,15.5959,15.6015,69800.0
2006-12-07 13:00:00,27.91,27.95,27.9,27.95,63600.0,15.6015,15.6239,15.5959,15.6239,63600.0
2006-12-07 13:30:00,27.95,27.95,27.93,27.95,46000.0,15.6239,15.6239,15.6127,15.6239,46000.0
2006-12-07 14:00:00,27.94,27.95,27.9,27.9,86200.0,15.6183,15.6239,15.5959,15.5959,86200.0
2006-12-07 14:30:00,27.91,27.93,27.9,27.92,102800.0,15.6015,15.6127,15.5959,15.6071,102800.0
2006-12-07 15:00:00,27.92,27.93,27.89,27.93,221000.0,15.6071,15.6127,15.5903,15.6127,221000.0
2006-12-07 15:30:00,27.92,27.93,27.9,27.91,180800.0,15.6071,15.6127,15.5959,15.6015,180800.0
2006-12-08 09:30:00,27.93,27.99,27.83,27.83,161200.0,15.6127,15.6462,15.5568,15.5568,161200.0
2006-12-08 10:00:00,27.83,27.83,27.66,27.79,123000.0,15.5568,15.5568,15.4618,15.5344,123000.0
2006-12-08 10:30:00,27.79,27.88,27.79,27.84,89200.0,15.5344,15.5847,15.5344,15.5624,89200.0
2006-12-08 11:00:00,27.85,27.91,27.84,27.86,121200.0,15.568,15.6015,15.5624,15.5736,121200.0
2006-12-08 11:30:00,27.86,27.89,27.83,27.84,53600.0,15.5736,15.5903,15.5568,15.5624,53600.0
2006-12-08 12:00:00,27.84,27.85,27.77,27.79,32600.0,15.5624,15.568,15.5233,15.5344,32600.0
2006-12-08 12:30:00,27.79,27.84,27.74,27.83,59200.0,15.5344,15.5624,15.5065,15.5568,59200.0
2006-12-08 13:00:00,27.83,27.86,27.8,27.81,36200.0,15.5568,15.5736,15.54,15.5456,36200.0
2006-12-08 13:30:00,27.81,27.86,27.77,27.86,70000.0,15.5456,15.5736,15.5233,15.5736,70000.0
2006-12-08 14:00:00,27.85,27.89,27.82,27.82,117600.0,15.568,15.5903,15.5512,15.5512,117600.0
2006-12-08 14:30:00,27.82,27.88,27.82,27.83,131800.0,15.5512,15.5847,15.5512,15.5568,131800.0
2006-12-08 15:00:00,27.83,27.85,27.79,27.82,48400.0,15.5568,15.568,15.5344,15.5512,48400.0
2006-12-08 15:30:00,27.82,27.84,27.75,27.82,99600.0,15.5512,15.5624,15.5121,15.5512,99600.0
2006-12-11 09:30:00,27.81,27.88,27.79,27.8,138200.0,15.5456,15.5847,15.5344,15.54,138200.0
2006-12-11 10:00:00,27.8,27.8,27.72,27.78,91400.0,15.54,15.54,15.4953,15.5288,91400.0
2006-12-11 10:30:00,27.77,27.81,27.77,27.81,71600.0,15.5233,15.5456,15.5233,15.5456,71600.0
2006-12-11 11:00:00,27.8,27.83,27.79,27.83,71400.0,15.54,15.5568,15.5344,15.5568,71400.0
2006-12-11 11:30:00,27.83,27.86,27.83,27.83,121200.0,15.5568,15.5736,15.5568,15.5568,121200.0
2006-12-11 12:00:00,27.83,27.91,27.83,27.9,277200.0,15.5568,15.6015,15.5568,15.5959,277200.0
2006-12-11 12:30:00,27.9,27.9,27.85,27.89,85000.0,15.5959,15.5959,15.568,15.5903,85000.0
2006-12-11 13:00:00,27.89,27.9,27.88,27.9,84400.0,15.5903,15.5959,15.5847,15.5959,84400.0
2006-12-11 13:30:00,27.9,27.9,27.88,27.89,84400.0,15.5959,15.5959,15.5847,15.5903,84400.0
2006-12-11 14:00:00,27.89,27.9,27.88,27.9,163400.0,15.5903,15.5959,15.5847,15.5959,163400.0
2006-12-11 14:30:00,27.9,27.91,27.89,27.9,58000.0,15.5959,15.6015,15.5903,15.5959,58000.0
2006-12-11 15:00:00,27.91,27.93,27.88,27.93,109200.0,15.6015,15.6127,15.5847,15.6127,109200.0
2006-12-11 15:30:00,27.93,27.96,27.91,27.92,203400.0,15.6127,15.6295,15.6015,15.6071,203400.0
2006-12-12 09:30:00,27.97,28.12,27.96,28.02,154600.0,15.6351,15.7189,15.6295,15.663,154600.0
2006-12-12 10:00:00,28.02,28.1,28.01,28.05,194600.0,15.663,15.7077,15.6574,15.6798,194600.0
2006-12-12 10:30:00,28.07,28.11,28.03,28.08,140400.0,15.691,15.7133,15.6686,15.6965,140400.0
2006-12-12 11:00:00,28.06,28.13,28.06,28.09,121400.0,15.6854,15.7245,15.6854,15.7021,121400.0
2006-12-12 11:30:00,28.1,28.13,28.08,28.1,111200.0,15.7077,15.7245,15.6965,15.7077,111200.0
2006-12-12 12:00:00,28.1,28.1,27.93,27.96,130800.0,15.7077,15.7077,15.6127,15.6295,130800.0
2006-12-12 12:30:00,27.96,28.01,27.94,27.98,176800.0,15.6295,15.6574,15.6183,15.6406,176800.0
2006-12-12 13:00:00,27.98,28.03,27.97,28.02,140600.0,15.6406,15.6686,15.6351,15.663,140600.0
2006-12-12 13:30:00,28.02,28.05,28.02,28.05,55800.0,15.663,15.6798,15.663,15.6798,55800.0
2006-12-12 14:00:00,28.05,28.1,27.93,28.08,150800.0,15.6798,15.7077,15.6127,15.6965,150800.0
2006-12-12 14:30:00,28.08,28.09,27.99,28.08,204600.0,15.6965,15.7021,15.6462,15.6965,204600.0
2006-12-12 15:00:00,28.08,28.14,28.06,28.11,385400.0,15.6965,15.7301,15.6854,15.7133,385400.0
2006-12-12 15:30:00,28.11,28.18,28.11,28.18,274800.0,15.7133,15.7524,15.7133,15.7524,274800.0
2006-12-13 09:30:00,28.25,28.35,28.22,28.22,211600.0,15.7916,15.8475,15.7748,15.7748,211600.0
2006-12-13 10:00:00,28.22,28.22,28.13,28.18,126600.0,15.7748,15.7748,15.7245,15.7524,126600.0
2006-12-13 10:30:00,28.17,28.18,28.1,28.15,105800.0,15.7469,15.7524,15.7077,15.7357,105800.0
2006-12-13 11:00:00,28.15,28.22,28.13,28.22,96400.0,15.7357,15.7748,15.7245,15.7748,96400.0
2006-12-13 11:30:00,28.23,28.25,28.15,28.16,118800.0,15.7804,15.7916,15.7357,15.7413,118800.0
2006-12-13 12:00:00,28.16,28.16,28.13,28.15,107600.0,15.7413,15.7413,15.7245,15.7357,107600.0
2006-12-13 12:30:00,28.15,28.18,28.14,28.17,108200.0,15.7357,15.7524,15.7301,15.7469,108200.0
2006-12-13 13:00:00,28.17,28.23,28.17,28.21,80600.0,15.7469,15.7804,15.7469,15.7692,80600.0
2006-12-13 13:30:00,28.21,28.27,28.15,28.22,126000.0,15.7692,15.8028,15.7357,15.7748,126000.0
2006-12-13 14:00:00,28.22,28.24,28.16,28.21,138800.0,15.7748,15.786,15.7413,15.7692,138800.0
2006-12-13 14:30:00,28.2,28.26,28.18,28.22,78200.0,15.7636,15.7972,15.7524,15.7748,78200.0
2006-12-13 15:00:00,28.22,28.23,28.19,28.22,128200.0,15.7748,15.7804,15.758,15.7748,128200.0
2006-12-13 15:30:00,28.21,28.23,28.18,28.19,146000.0,15.7692,15.7804,15.7524,15.758,146000.0
2006-12-14 09:30:00,28.25,28.31,28.2,28.27,172800.0,15.7916,15.8251,15.7636,15.8028,172800.0
2006-12-14 10:00:00,28.25,28.35,28.23,28.29,110800.0,15.7916,15.8475,15.7804,15.8139,110800.0
2006-12-14 10:30:00,28.29,28.29,28.25,28.28,84400.0,15.8139,15.8139,15.7916,15.8083,84400.0
2006-12-14 11:00:00,28.28,28.32,28.27,28.29,100200.0,15.8083,15.8307,15.8028,15.8139,100200.0
2006-12-14 11:30:00,28.29,28.34,28.24,28.32,164400.0,15.8139,15.8419,15.786,15.8307,164400.0
2006-12-14 12:00:00,28.32,28.37,28.32,28.35,91200.0,15.8307,15.8587,15.8307,15.8475,91200.0
2006-12-14 12:30:00,28.36,28.37,28.32,28.32,112000.0,15.8531,15.8587,15.8307,15.8307,112000.0
2006-12-14 13:00:00,28.32,28.33,28.3,28.3,82400.0,15.8307,15.8363,15.8195,15.8195,82400.0
2006-12-14 13:30:00,28.31,28.35,28.3,28.35,204200.0,15.8251,15.8475,15.8195,15.8475,204200.0
2006-12-14 14:00:00,28.34,28.37,28.31,28.37,99800.0,15.8419,15.8587,15.8251,15.8587,99800.0
2006-12-14 14:30:00,28.36,28.4,28.36,28.38,162000.0,15.8531,15.8754,15.8531,15.8642,162000.0
2006-12-14 15:00:00,28.38,28.4,28.35,28.4,287400.0,15.8642,15.8754,15.8475,15.8754,287400.0
2006-12-14 15:30:00,28.4,28.42,28.35,28.38,1682000.0,15.8754,15.8866,15.8475,15.8642,1682000.0
2006-12-15 09:30:00,28.2,28.29,28.17,28.23,941800.0,15.7636,15.8139,15.7469,15.7804,941800.0
2006-12-15 10:00:00,28.23,28.25,28.22,28.25,332000.0,15.7804,15.7916,15.7748,15.7916,332000.0
2006-12-15 10:30:00,28.25,28.32,28.24,28.31,265000.0,15.7916,15.8307,15.786,15.8251,265000.0
2006-12-15 11:00:00,28.31,28.35,28.3,28.34,174200.0,15.8251,15.8475,15.8195,15.8419,174200.0
2006-12-15 11:30:00,28.34,28.38,28.33,28.36,148200.0,15.8419,15.8642,15.8363,15.8531,148200.0
2006-12-15 12:00:00,28.36,28.4,28.35,28.4,119600.0,15.8531,15.8754,15.8475,15.8754,119600.0
2006-12-15 12:30:00,28.39,28.41,28.36,28.39,103600.0,15.8698,15.881,15.8531,15.8698,103600.0
2006-12-15 13:00:00,28.39,28.41,28.38,28.4,159600.0,15.8698,15.881,15.8642,15.8754,159600.0
2006-12-15 13:30:00,28.4,28.4,28.35,28.38,208800.0,15.8754,15.8754,15.8475,15.8642,208800.0
2006-12-15 14:00:00,28.37,28.42,28.36,28.38,127800.0,15.8587,15.8866,15.8531,15.8642,127800.0
2006-12-15 14:30:00,28.38,28.41,28.36,28.38,272400.0,15.8642,15.881,15.8531,15.8642,272400.0
2006-12-15 15:00:00,28.38,28.41,28.36,28.39,209800.0,15.8642,15.881,15.8531,15.8698,209800.0
2006-12-15 15:30:00,28.39,28.42,28.35,28.35,343600.0,15.8698,15.8866,15.8475,15.8475,343600.0
2006-12-18 09:30:00,28.38,28.52,28.27,28.43,169600.0,15.8642,15.9425,15.8028,15.8922,169600.0
2006-12-18 10:00:00,28.43,28.49,28.39,28.42,62800.0,15.8922,15.9257,15.8698,15.8866,62800.0
2006-12-18 10:30:00,28.43,28.45,28.38,28.41,43400.0,15.8922,15.9034,15.8642,15.881,43400.0
2006-12-18 11:00:00,28.41,28.41,28.36,28.4,47200.0,15.881,15.881,15.8531,15.8754,47200.0
2006-12-18 11:30:00,28.4,28.41,28.36,28.38,78600.0,15.8754,15.881,15.8531,15.8642,78600.0
2006-12-18 12:00:00,28.37,28.39,28.32,28.33,76200.0,15.8587,15.8698,15.8307,15.8363,76200.0
2006-12-18 12:30:00,28.32,28.38,28.32,28.33,60200.0,15.8307,15.8642,15.8307,15.8363,60200.0
2006-12-18 13:00:00,28.32,28.33,28.22,28.22,101000.0,15.8307,15.8363,15.7748,15.7748,101000.0
2006-12-18 13:30:00,28.23,28.26,28.21,28.23,164000.0,15.7804,15.7972,15.7692,15.7804,164000.0
2006-12-18 14:00:00,28.23,28.23,28.16,28.16,55400.0,15.7804,15.7804,15.7413,15.7413,55400.0
2006-12-18 14:30:00,28.15,28.15,28.08,28.1,77800.0,15.7357,15.7357,15.6965,15.7077,77800.0
2006-12-18 15:00:00,28.09,28.15,28.07,28.14,95000.0,15.7021,15.7357,15.691,15.7301,95000.0
2006-12-18 15:30:00,28.13,28.25,28.13,28.21,299600.0,15.7245,15.7916,15.7245,15.7692,299600.0
2006-12-19 09:30:00,28.02,28.08,27.9,27.91,189400.0,15.7467,15.7804,15.6793,15.6849,189400.0
2006-12-19 10:00:00,27.91,27.93,27.86,27.89,87200.0,15.6849,15.6961,15.6568,15.6736,87200.0
2006-12-19 10:30:00,27.9,27.9,27.81,27.88,138000.0,15.6793,15.6793,15.6287,15.668,138000.0
2006-12-19 11:00:00,27.87,27.93,27.86,27.9,129200.0,15.6624,15.6961,15.6568,15.6793,129200.0
2006-12-19 11:30:00,27.9,27.93,27.89,27.92,78000.0,15.6793,15.6961,15.6736,15.6905,78000.0
2006-12-19 12:00:00,27.92,27.96,27.92,27.95,99400.0,15.6905,15.713,15.6905,15.7074,99400.0
2006-12-19 12:30:00,27.95,27.99,27.94,27.97,82000.0,15.7074,15.7298,15.7017,15.7186,82000.0
2006-12-19 13:00:00,27.97,28.0,27.95,28.0,142200.0,15.7186,15.7355,15.7074,15.7355,142200.0
2006-12-19 13:30:00,28.0,28.06,28.0,28.04,135400.0,15.7355,15.7692,15.7355,15.7579,135400.0
2006-12-19 14:00:00,28.04,28.14,28.04,28.11,145600.0,15.7579,15.8141,15.7579,15.7973,145600.0
2006-12-19 14:30:00,28.11,28.13,28.1,28.1,145000.0,15.7973,15.8085,15.7917,15.7917,145000.0
2006-12-19 15:00:00,28.1,28.16,28.09,28.14,101000.0,15.7917,15.8254,15.786,15.8141,101000.0
2006-12-19 15:30:00,28.14,28.14,28.0,28.08,206000.0,15.8141,15.8141,15.7355,15.7804,206000.0
2006-12-20 09:30:00,27.85,28.0,27.75,27.95,366800.0,15.6512,15.7355,15.595,15.7074,366800.0
2006-12-20 10:00:00,27.95,28.0,27.85,27.91,279800.0,15.7074,15.7355,15.6512,15.6849,279800.0
2006-12-20 10:30:00,27.91,27.93,27.88,27.93,120400.0,15.6849,15.6961,15.668,15.6961,120400.0
2006-12-20 11:00:00,27.93,27.93,27.86,27.87,99800.0,15.6961,15.6961,15.6568,15.6624,99800.0
2006-12-20 11:30:00,27.88,27.88,27.84,27.84,111200.0,15.668,15.668,15.6455,15.6455,111200.0
2006-12-20 12:00:00,27.85,27.86,27.83,27.86,111400.0,15.6512,15.6568,15.6399,15.6568,111400.0
2006-12-20 12:30:00,27.86,27.86,27.84,27.86,63800.0,15.6568,15.6568,15.6455,15.6568,63800.0
2006-12-20 13:00:00,27.86,27.88,27.85,27.87,76200.0,15.6568,15.668,15.6512,15.6624,76200.0
2006-12-20 13:30:00,27.86,27.87,27.83,27.85,46800.0,15.6568,15.6624,15.6399,15.6512,46800.0
2006-12-20 14:00:00,27.85,27.85,27.81,27.83,119400.0,15.6512,15.6512,15.6287,15.6399,119400.0
2006-12-20 14:30:00,27.83,27.83,27.8,27.82,101400.0,15.6399,15.6399,15.6231,15.6343,101400.0
2006-12-20 15:00:00,27.82,27.84,27.8,27.82,126600.0,15.6343,15.6455,15.6231,15.6343,126600.0
2006-12-20 15:30:00,27.82,27.83,27.75,27.78,251800.0,15.6343,15.6399,15.595,15.6118,251800.0
2006-12-21 09:30:00,27.83,27.89,27.65,27.7,280000.0,15.6399,15.6736,15.5388,15.5669,280000.0
2006-12-21 10:00:00,27.7,27.74,27.6,27.63,222200.0,15.5669,15.5893,15.5107,15.5275,222200.0
2006-12-21 10:30:00,27.63,27.73,27.63,27.7,116400.0,15.5275,15.5837,15.5275,15.5669,116400.0
2006-12-21 11:00:00,27.69,27.71,27.64,27.65,140200.0,15.5612,15.5725,15.5331,15.5388,140200.0
2006-12-21 11:30:00,27.65,27.67,27.61,27.62,160200.0,15.5388,15.55,15.5163,15.5219,160200.0
2006-12-21 12:00:00,27.61,27.62,27.55,27.57,165400.0,15.5163,15.5219,15.4826,15.4938,165400.0
2006-12-21 12:30:00,27.56,27.57,27.5,27.53,165800.0,15.4882,15.4938,15.4545,15.4713,165800.0
2006-12-21 13:00:00,27.52,27.54,27.48,27.54,175800.0,15.4657,15.477,15.4432,15.477,175800.0
2006-12-21 13:30:00,27.54,27.57,27.49,27.5,110600.0,15.477,15.4938,15.4489,15.4545,110600.0
2006-12-21 14:00:00,27.49,27.54,27.49,27.5,141200.0,15.4489,15.477,15.4489,15.4545,141200.0
2006-12-21 14:30:00,27.5,27.54,27.49,27.54,297400.0,15.4545,15.477,15.4489,15.477,297400.0
2006-12-21 15:00:00,27.53,27.59,27.5,27.57,264800.0,15.4713,15.5051,15.4545,15.4938,264800.0
2006-12-21 15:30:00,27.57,27.68,27.55,27.61,482400.0,15.4938,15.5556,15.4826,15.5163,482400.0
2006-12-22 09:30:00,27.66,27.67,27.44,27.47,122200.0,15.5444,15.55,15.4208,15.4376,122200.0
2006-12-22 10:00:00,27.5,27.65,27.46,27.65,103200.0,15.4545,15.5388,15.432,15.5388,103200.0
2006-12-22 10:30:00,27.66,27.68,27.64,27.66,68000.0,15.5444,15.5556,15.5331,15.5444,68000.0
2006-12-22 11:00:00,27.66,27.67,27.59,27.61,63000.0,15.5444,15.55,15.5051,15.5163,63000.0
2006-12-22 11:30:00,27.61,27.67,27.6,27.64,56600.0,15.5163,15.55,15.5107,15.5331,56600.0
2006-12-22 12:00:00,27.64,27.68,27.6,27.61,49400.0,15.5331,15.5556,15.5107,15.5163,49400.0
2006-12-22 12:30:00,27.61,27.66,27.59,27.65,35200.0,15.5163,15.5444,15.5051,15.5388,35200.0
2006-12-22 13:00:00,27.65,27.66,27.6,27.6,56200.0,15.5388,15.5444,15.5107,15.5107,56200.0
2006-12-22 13:30:00,27.6,27.65,27.6,27.64,52200.0,15.5107,15.5388,15.5107,15.5331,52200.0
2006-12-22 14:00:00,27.64,27.68,27.61,27.65,57600.0,15.5331,15.5556,15.5163,15.5388,57600.0
2006-12-22 14:30:00,27.64,27.68,27.63,27.66,30400.0,15.5331,15.5556,15.5275,15.5444,30400.0
2006-12-22 15:00:00,27.66,27.69,27.63,27.64,76200.0,15.5444,15.5612,15.5275,15.5331,76200.0
2006-12-22 15:30:00,27.64,27.66,27.6,27.6,75200.0,15.5331,15.5444,15.5107,15.5107,75200.0
2006-12-26 09:30:00,27.64,27.72,27.52,27.7,58600.0,15.5331,15.5781,15.4657,15.5669,58600.0
2006-12-26 10:00:00,27.69,27.7,27.65,27.67,24800.0,15.5612,15.5669,15.5388,15.55,24800.0
2006-12-26 10:30:00,27.68,27.72,27.66,27.71,19000.0,15.5556,15.5781,15.5444,15.5725,19000.0
2006-12-26 11:00:00,27.72,27.72,27.68,27.69,32600.0,15.5781,15.5781,15.5556,15.5612,32600.0
2006-12-26 11:30:00,27.68,27.7,27.67,27.68,41400.0,15.5556,15.5669,15.55,15.5556,41400.0
2006-12-26 12:00:00,27.68,27.7,27.67,27.69,40400.0,15.5556,15.5669,15.55,15.5612,40400.0
2006-12-26 12:30:00,27.7,27.7,27.65,27.67,33800.0,15.5669,15.5669,15.5388,15.55,33800.0
2006-12-26 13:00:00,27.66,27.67,27.65,27.66,20400.0,15.5444,15.55,15.5388,15.5444,20400.0
2006-12-26 13:30:00,27.66,27.67,27.63,27.65,32200.0,15.5444,15.55,15.5275,15.5388,32200.0
2006-12-26 14:00:00,27.65,27.67,27.64,27.65,35000.0,15.5388,15.55,15.5331,15.5388,35000.0
2006-12-26 14:30:00,27.66,27.66,27.61,27.63,39000.0,15.5444,15.5444,15.5163,15.5275,39000.0
2006-12-26 15:00:00,27.63,27.67,27.63,27.66,67200.0,15.5275,15.55,15.5275,15.5444,67200.0
2006-12-26 15:30:00,27.66,27.69,27.65,27.65,170600.0,15.5444,15.5612,15.5388,15.5388,170600.0
2006-12-27 09:30:00,28.5,28.68,28.01,28.07,653000.0,16.0165,16.1176,15.7411,15.7748,653000.0
2006-12-27 10:00:00,28.07,28.2,28.05,28.2,209200.0,15.7748,15.8479,15.7636,15.8479,209200.0
2006-12-27 10:30:00,28.19,28.19,28.03,28.07,118200.0,15.8422,15.8422,15.7523,15.7748,118200.0
2006-12-27 11:00:00,28.07,28.11,28.03,28.1,124000.0,15.7748,15.7973,15.7523,15.7917,124000.0
2006-12-27 11:30:00,28.1,28.1,28.05,28.08,54200.0,15.7917,15.7917,15.7636,15.7804,54200.0
2006-12-27 12:00:00,28.08,28.08,28.04,28.04,33600.0,15.7804,15.7804,15.7579,15.7579,33600.0
2006-12-27 12:30:00,28.04,28.07,27.97,27.98,103800.0,15.7579,15.7748,15.7186,15.7242,103800.0
2006-12-27 13:00:00,27.98,28.0,27.97,28.0,59000.0,15.7242,15.7355,15.7186,15.7355,59000.0
2006-12-27 13:30:00,28.0,28.06,27.99,28.0,56000.0,15.7355,15.7692,15.7298,15.7355,56000.0
2006-12-27 14:00:00,28.0,28.11,27.97,28.1,119200.0,15.7355,15.7973,15.7186,15.7917,119200.0
2006-12-27 14:30:00,28.1,28.14,28.1,28.11,207600.0,15.7917,15.8141,15.7917,15.7973,207600.0
2006-12-27 15:00:00,28.12,28.15,28.1,28.11,200000.0,15.8029,15.8198,15.7917,15.7973,200000.0
2006-12-27 15:30:00,28.1,28.15,28.07,28.08,449000.0,15.7917,15.8198,15.7748,15.7804,449000.0
2006-12-28 09:30:00,28.08,28.18,28.02,28.13,130200.0,15.7804,15.8366,15.7467,15.8085,130200.0
2006-12-28 10:00:00,28.13,28.24,28.06,28.14,91600.0,15.8085,15.8703,15.7692,15.8141,91600.0
2006-12-28 10:30:00,28.13,28.15,28.08,28.11,45000.0,15.8085,15.8198,15.7804,15.7973,45000.0
2006-12-28 11:00:00,28.09,28.16,28.07,28.16,61400.0,15.786,15.8254,15.7748,15.8254,61400.0
2006-12-28 11:30:00,28.14,28.15,28.1,28.13,60000.0,15.8141,15.8198,15.7917,15.8085,60000.0
2006-12-28 12:00:00,28.13,28.13,28.11,28.12,38000.0,15.8085,15.8085,15.7973,15.8029,38000.0
2006-12-28 12:30:00,28.12,28.14,28.09,28.1,33000.0,15.8029,15.8141,15.786,15.7917,33000.0
2006-12-28 13:00:00,28.1,28.11,28.06,28.07,53600.0,15.7917,15.7973,15.7692,15.7748,53600.0
2006-12-28 13:30:00,28.07,28.12,28.07,28.11,53200.0,15.7748,15.8029,15.7748,15.7973,53200.0
2006-12-28 14:00:00,28.11,28.17,28.11,28.13,66200.0,15.7973,15.831,15.7973,15.8085,66200.0
2006-12-28 14:30:00,28.13,28.17,28.13,28.16,109400.0,15.8085,15.831,15.8085,15.8254,109400.0
2006-12-28 15:00:00,28.16,28.17,28.1,28.11,106400.0,15.8254,15.831,15.7917,15.7973,106400.0
2006-12-28 15:30:00,28.11,28.18,28.1,28.14,186000.0,15.7973,15.8366,15.7917,15.8141,186000.0
2006-12-29 09:30:00,28.18,28.19,28.07,28.11,67000.0,15.8366,15.8422,15.7748,15.7973,67000.0
2006-12-29 10:00:00,28.11,28.17,28.08,28.08,33600.0,15.7973,15.831,15.7804,15.7804,33600.0
2006-12-29 10:30:00,28.08,28.12,28.08,28.1,65000.0,15.7804,15.8029,15.7804,15.7917,65000.0
2006-12-29 11:00:00,28.1,28.11,28.08,28.1,54000.0,15.7917,15.7973,15.7804,15.7917,54000.0
2006-12-29 11:30:00,28.1,28.12,28.1,28.12,51800.0,15.7917,15.8029,15.7917,15.8029,51800.0
2006-12-29 12:00:00,28.11,28.16,28.11,28.15,57400.0,15.7973,15.8254,15.7973,15.8198,57400.0
2006-12-29 12:30:00,28.15,28.16,28.14,28.14,40400.0,15.8198,15.8254,15.8141,15.8141,40400.0
2006-12-29 13:00:00,28.14,28.15,28.11,28.11,25600.0,15.8141,15.8198,15.7973,15.7973,25600.0
2006-12-29 13:30:00,28.11,28.12,28.06,28.07,63200.0,15.7973,15.8029,15.7692,15.7748,63200.0
2006-12-29 14:00:00,28.06,28.11,28.05,28.11,119400.0,15.7692,15.7973,15.7636,15.7973,119400.0
2006-12-29 14:30:00,28.1,28.11,28.08,28.08,68800.0,15.7917,15.7973,15.7804,15.7804,68800.0
2006-12-29 15:00:00,28.09,28.09,27.96,27.96,107400.0,15.786,15.786,15.713,15.713,107400.0
2006-12-29 15:30:00,27.97,28.1,27.97,27.98,216800.0,15.7186,15.7917,15.7186,15.7242,216800.0
2007-01-03 09:30:00,27.98,28.2,27.97,28.17,259200.0,15.7242,15.8479,15.7186,15.831,259200.0
2007-01-03 10:00:00,28.16,28.55,28.15,28.5,217800.0,15.8254,16.0446,15.8198,16.0165,217800.0
2007-01-03 10:30:00,28.5,28.56,28.48,28.54,171400.0,16.0165,16.0502,16.0052,16.0389,171400.0
2007-01-03 11:00:00,28.54,28.56,28.51,28.53,206000.0,16.0389,16.0502,16.0221,16.0333,206000.0
2007-01-03 11:30:00,28.53,28.55,28.5,28.52,98200.0,16.0333,16.0446,16.0165,16.0277,98200.0
2007-01-03 12:00:00,28.52,28.53,28.48,28.5,181000.0,16.0277,16.0333,16.0052,16.0165,181000.0
2007-01-03 12:30:00,28.5,28.5,28.48,28.5,167600.0,16.0165,16.0165,16.0052,16.0165,167600.0
2007-01-03 13:00:00,28.5,28.5,28.47,28.48,165200.0,16.0165,16.0165,15.9996,16.0052,165200.0
2007-01-03 13:30:00,28.48,28.48,28.45,28.48,229600.0,16.0052,16.0052,15.9884,16.0052,229600.0
2007-01-03 14:00:00,28.48,28.48,28.36,28.46,299200.0,16.0052,16.0052,15.9378,15.994,299200.0
2007-01-03 14:30:00,28.46,28.47,28.27,28.3,199200.0,15.994,15.9996,15.8872,15.9041,199200.0
2007-01-03 15:00:00,28.3,28.35,28.27,28.3,236000.0,15.9041,15.9322,15.8872,15.9041,236000.0
2007-01-03 15:30:00,28.29,28.4,28.29,28.4,301800.0,15.8984,15.9603,15.8984,15.9603,301800.0
2007-01-04 09:30:00,28.31,28.53,28.2,28.43,215600.0,15.9097,16.0333,15.8479,15.9771,215600.0
2007-01-04 10:00:00,28.42,28.45,28.23,28.29,108200.0,15.9715,15.9884,15.8647,15.8984,108200.0
2007-01-04 10:30:00,28.28,28.32,28.25,28.29,136600.0,15.8928,15.9153,15.876,15.8984,136600.0
2007-01-04 11:00:00,28.29,28.33,28.25,28.26,65200.0,15.8984,15.9209,15.876,15.8816,65200.0
2007-01-04 11:30:00,28.26,28.31,28.24,28.27,87000.0,15.8816,15.9097,15.8703,15.8872,87000.0
2007-01-04 12:00:00,28.26,28.27,28.23,28.23,47400.0,15.8816,15.8872,15.8647,15.8647,47400.0
2007-01-04 12:30:00,28.23,28.23,28.19,28.2,58200.0,15.8647,15.8647,15.8422,15.8479,58200.0
2007-01-04 13:00:00,28.21,28.21,28.15,28.18,62400.0,15.8535,15.8535,15.8198,15.8366,62400.0
2007-01-04 13:30:00,28.18,28.2,28.12,28.16,69600.0,15.8366,15.8479,15.8029,15.8254,69600.0
2007-01-04 14:00:00,28.16,28.23,28.15,28.18,163400.0,15.8254,15.8647,15.8198,15.8366,163400.0
2007-01-04 14:30:00,28.18,28.26,28.16,28.26,100600.0,15.8366,15.8816,15.8254,15.8816,100600.0
2007-01-04 15:00:00,28.27,28.28,28.24,28.24,92000.0,15.8872,15.8928,15.8703,15.8703,92000.0
2007-01-04 15:30:00,28.24,28.29,28.14,28.14,349800.0,15.8703,15.8984,15.8141,15.8141,349800.0
2007-01-05 09:30:00,28.14,28.14,27.74,27.84,193000.0,15.8141,15.8141,15.5893,15.6455,193000.0
2007-01-05 10:00:00,27.83,27.92,27.77,27.83,511600.0,15.6399,15.6905,15.6062,15.6399,511600.0
2007-01-05 10:30:00,27.84,27.85,27.79,27.79,117400.0,15.6455,15.6512,15.6174,15.6174,117400.0
2007-01-05 11:00:00,27.78,27.8,27.63,27.65,155400.0,15.6118,15.6231,15.5275,15.5388,155400.0
2007-01-05 11:30:00,27.65,27.7,27.63,27.69,169800.0,15.5388,15.5669,15.5275,15.5612,169800.0
2007-01-05 12:00:00,27.69,27.7,27.65,27.66,124000.0,15.5612,15.5669,15.5388,15.5444,124000.0
2007-01-05 12:30:00,27.66,27.71,27.66,27.7,111000.0,15.5444,15.5725,15.5444,15.5669,111000.0
2007-01-05 13:00:00,27.7,27.71,27.6,27.68,130600.0,15.5669,15.5725,15.5107,15.5556,130600.0
2007-01-05 13:30:00,27.68,27.71,27.65,27.67,79600.0,15.5556,15.5725,15.5388,15.55,79600.0
2007-01-05 14:00:00,27.68,27.68,27.59,27.6,78400.0,15.5556,15.5556,15.5051,15.5107,78400.0
2007-01-05 14:30:00,27.6,27.65,27.57,27.57,110200.0,15.5107,15.5388,15.4938,15.4938,110200.0
2007-01-05 15:00:00,27.57,27.64,27.54,27.61,113800.0,15.4938,15.5331,15.477,15.5163,113800.0
2007-01-05 15:30:00,27.61,27.68,27.56,27.56,500600.0,15.5163,15.5556,15.4882,15.4882,500600.0
2007-01-08 09:30:00,27.49,27.62,27.36,27.5,385600.0,15.4489,15.5219,15.3758,15.4545,385600.0
2007-01-08 10:00:00,27.51,27.61,27.51,27.55,94400.0,15.4601,15.5163,15.4601,15.4826,94400.0
2007-01-08 10:30:00,27.55,27.65,27.55,27.56,79200.0,15.4826,15.5388,15.4826,15.4882,79200.0
2007-01-08 11:00:00,27.55,27.6,27.54,27.57,127200.0,15.4826,15.5107,15.477,15.4938,127200.0
2007-01-08 11:30:00,27.57,27.6,27.55,27.58,1033800.0,15.4938,15.5107,15.4826,15.4994,1033800.0
2007-01-08 12:00:00,27.57,27.59,27.51,27.58,396400.0,15.4938,15.5051,15.4601,15.4994,396400.0
2007-01-08 12:30:00,27.53,27.53,27.48,27.48,169000.0,15.4713,15.4713,15.4432,15.4432,169000.0
2007-01-08 13:00:00,27.47,27.47,27.39,27.39,76400.0,15.4376,15.4376,15.3927,15.3927,76400.0
2007-01-08 13:30:00,27.39,27.47,27.39,27.44,165200.0,15.3927,15.4376,15.3927,15.4208,165200.0
2007-01-08 14:00:00,27.44,27.5,27.39,27.5,143000.0,15.4208,15.4545,15.3927,15.4545,143000.0
2007-01-08 14:30:00,27.5,27.5,27.45,27.47,117600.0,15.4545,15.4545,15.4264,15.4376,117600.0
2007-01-08 15:00:00,27.46,27.5,27.45,27.45,148600.0,15.432,15.4545,15.4264,15.4264,148600.0
2007-01-08 15:30:00,27.45,27.54,27.42,27.49,758000.0,15.4264,15.477,15.4095,15.4489,758000.0
2007-01-09 09:30:00,27.6,27.67,27.49,27.61,207800.0,15.5107,15.55,15.4489,15.5163,207800.0
2007-01-09 10:00:00,27.61,27.86,27.61,27.86,256800.0,15.5163,15.6568,15.5163,15.6568,256800.0
2007-01-09 10:30:00,27.86,27.87,27.78,27.8,232800.0,15.6568,15.6624,15.6118,15.6231,232800.0
2007-01-09 11:00:00,27.8,27.84,27.72,27.73,182000.0,15.6231,15.6455,15.5781,15.5837,182000.0
2007-01-09 11:30:00,27.74,27.78,27.72,27.72,152200.0,15.5893,15.6118,15.5781,15.5781,152200.0
2007-01-09 12:00:00,27.72,27.73,27.68,27.71,127000.0,15.5781,15.5837,15.5556,15.5725,127000.0
2007-01-09 12:30:00,27.71,27.78,27.69,27.78,135200.0,15.5725,15.6118,15.5612,15.6118,135200.0
2007-01-09 13:00:00,27.77,27.78,27.74,27.75,153600.0,15.6062,15.6118,15.5893,15.595,153600.0
2007-01-09 13:30:00,27.75,27.75,27.72,27.73,191600.0,15.595,15.595,15.5781,15.5837,191600.0
2007-01-09 14:00:00,27.73,27.73,27.67,27.69,249800.0,15.5837,15.5837,15.55,15.5612,249800.0
2007-01-09 14:30:00,27.7,27.8,27.69,27.79,191400.0,15.5669,15.6231,15.5612,15.6174,191400.0
2007-01-09 15:00:00,27.79,27.85,27.75,27.85,126400.0,15.6174,15.6512,15.595,15.6512,126400.0
2007-01-09 15:30:00,27.85,27.88,27.81,27.83,241400.0,15.6512,15.668,15.6287,15.6399,241400.0
2007-01-10 09:30:00,27.67,27.9,27.67,27.76,157200.0,15.55,15.6793,15.55,15.6006,157200.0
2007-01-10 10:00:00,27.76,27.86,27.71,27.71,96400.0,15.6006,15.6568,15.5725,15.5725,96400.0
2007-01-10 10:30:00,27.71,27.79,27.65,27.78,133200.0,15.5725,15.6174,15.5388,15.6118,133200.0
2007-01-10 11:00:00,27.77,27.78,27.73,27.77,73400.0,15.6062,15.6118,15.5837,15.6062,73400.0
2007-01-10 11:30:00,27.77,27.79,27.71,27.71,120200.0,15.6062,15.6174,15.5725,15.5725,120200.0
2007-01-10 12:00:00,27.71,27.73,27.67,27.7,87800.0,15.5725,15.5837,15.55,15.5669,87800.0
2007-01-10 12:30:00,27.7,27.8,27.67,27.76,85600.0,15.5669,15.6231,15.55,15.6006,85600.0
2007-01-10 13:00:00,27.76,27.85,27.76,27.85,109600.0,15.6006,15.6512,15.6006,15.6512,109600.0
2007-01-10 13:30:00,27.84,27.88,27.8,27.86,86200.0,15.6455,15.668,15.6231,15.6568,86200.0
2007-01-10 14:00:00,27.86,27.89,27.83,27.83,81400.0,15.6568,15.6736,15.6399,15.6399,81400.0
2007-01-10 14:30:00,27.83,27.89,27.83,27.84,72200.0,15.6399,15.6736,15.6399,15.6455,72200.0
2007-01-10 15:00:00,27.84,27.86,27.82,27.84,88600.0,15.6455,15.6568,15.6343,15.6455,88600.0
2007-01-10 15:30:00,27.84,27.87,27.78,27.82,220800.0,15.6455,15.6624,15.6118,15.6343,220800.0
2007-01-11 09:30:00,27.86,27.99,27.82,27.95,124600.0,15.6568,15.7298,15.6343,15.7074,124600.0
2007-01-11 10:00:00,27.94,28.0,27.92,27.93,62000.0,15.7017,15.7355,15.6905,15.6961,62000.0
2007-01-11 10:30:00,27.93,27.95,27.89,27.93,86000.0,15.6961,15.7074,15.6736,15.6961,86000.0
2007-01-11 11:00:00,27.93,27.99,27.92,27.93,52800.0,15.6961,15.7298,15.6905,15.6961,52800.0
2007-01-11 11:30:00,27.93,28.01,27.93,28.01,96000.0,15.6961,15.7411,15.6961,15.7411,96000.0
2007-01-11 12:00:00,28.01,28.03,27.99,28.0,70800.0,15.7411,15.7523,15.7298,15.7355,70800.0
2007-01-11 12:30:00,28.0,28.03,27.98,28.02,46600.0,15.7355,15.7523,15.7242,15.7467,46600.0
2007-01-11 13:00:00,28.02,28.02,27.97,27.98,42000.0,15.7467,15.7467,15.7186,15.7242,42000.0
2007-01-11 13:30:00,27.98,28.0,27.94,27.94,46000.0,15.7242,15.7355,15.7017,15.7017,46000.0
2007-01-11 14:00:00,27.94,27.94,27.84,27.86,104200.0,15.7017,15.7017,15.6455,15.6568,104200.0
2007-01-11 14:30:00,27.88,27.92,27.86,27.92,91400.0,15.668,15.6905,15.6568,15.6905,91400.0
2007-01-11 15:00:00,27.92,27.93,27.83,27.89,121400.0,15.6905,15.6961,15.6399,15.6736,121400.0
2007-01-11 15:30:00,27.89,27.93,27.88,27.89,156800.0,15.6736,15.6961,15.668,15.6736,156800.0
2007-01-12 09:30:00,27.95,27.95,27.78,27.84,147800.0,15.7074,15.7074,15.6118,15.6455,147800.0
2007-01-12 10:00:00,27.84,27.92,27.72,27.72,117400.0,15.6455,15.6905,15.5781,15.5781,117400.0
2007-01-12 10:30:00,27.73,27.8,27.68,27.8,71800.0,15.5837,15.6231,15.5556,15.6231,71800.0
2007-01-12 11:00:00,27.8,27.81,27.68,27.71,106800.0,15.6231,15.6287,15.5556,15.5725,106800.0
2007-01-12 11:30:00,27.71,27.75,27.66,27.75,71200.0,15.5725,15.595,15.5444,15.595,71200.0
2007-01-12 12:00:00,27.75,27.79,27.71,27.78,45400.0,15.595,15.6174,15.5725,15.6118,45400.0
2007-01-12 12:30:00,27.78,27.87,27.78,27.83,75200.0,15.6118,15.6624,15.6118,15.6399,75200.0
2007-01-12 13:00:00,27.84,27.84,27.78,27.78,58600.0,15.6455,15.6455,15.6118,15.6118,58600.0
2007-01-12 13:30:00,27.79,27.85,27.78,27.83,66200.0,15.6174,15.6512,15.6118,15.6399,66200.0
2007-01-12 14:00:00,27.82,27.82,27.77,27.8,52000.0,15.6343,15.6343,15.6062,15.6231,52000.0
2007-01-12 14:30:00,27.79,27.81,27.75,27.78,90200.0,15.6174,15.6287,15.595,15.6118,90200.0
2007-01-12 15:00:00,27.78,27.83,27.66,27.68,123200.0,15.6118,15.6399,15.5444,15.5556,123200.0
2007-01-12 15:30:00,27.68,27.75,27.68,27.74,182000.0,15.5556,15.595,15.5556,15.5893,182000.0
2007-01-16 09:30:00,27.83,28.16,27.75,28.16,266600.0,15.6399,15.8254,15.595,15.8254,266600.0
2007-01-16 10:00:00,28.15,28.18,28.07,28.15,153200.0,15.8198,15.8366,15.7748,15.8198,153200.0
2007-01-16 10:30:00,28.15,28.18,28.14,28.15,111800.0,15.8198,15.8366,15.8141,15.8198,111800.0
2007-01-16 11:00:00,28.14,28.18,28.11,28.17,130600.0,15.8141,15.8366,15.7973,15.831,130600.0
2007-01-16 11:30:00,28.17,28.25,28.17,28.23,159800.0,15.831,15.876,15.831,15.8647,159800.0
2007-01-16 12:00:00,28.23,28.25,28.22,28.23,91800.0,15.8647,15.876,15.8591,15.8647,91800.0
2007-01-16 12:30:00,28.23,28.23,28.16,28.17,100000.0,15.8647,15.8647,15.8254,15.831,100000.0
2007-01-16 13:00:00,28.17,28.2,28.17,28.2,69200.0,15.831,15.8479,15.831,15.8479,69200.0
2007-01-16 13:30:00,28.2,28.21,28.17,28.19,85200.0,15.8479,15.8535,15.831,15.8422,85200.0
2007-01-16 14:00:00,28.18,28.23,28.14,28.17,114800.0,15.8366,15.8647,15.8141,15.831,114800.0
2007-01-16 14:30:00,28.18,28.22,28.18,28.19,73000.0,15.8366,15.8591,15.8366,15.8422,73000.0
2007-01-16 15:00:00,28.18,28.2,28.16,28.18,62800.0,15.8366,15.8479,15.8254,15.8366,62800.0
2007-01-16 15:30:00,28.18,28.18,28.07,28.09,174800.0,15.8366,15.8366,15.7748,15.786,174800.0
2007-01-17 09:30:00,28.12,28.13,28.03,28.03,217600.0,15.8029,15.8085,15.7523,15.7523,217600.0
2007-01-17 10:00:00,28.03,28.04,27.95,27.97,92600.0,15.7523,15.7579,15.7074,15.7186,92600.0
2007-01-17 10:30:00,27.98,28.02,27.9,27.97,213600.0,15.7242,15.7467,15.6793,15.7186,213600.0
2007-01-17 11:00:00,27.97,28.03,27.97,28.0,96600.0,15.7186,15.7523,15.7186,15.7355,96600.0
2007-01-17 11:30:00,28.0,28.02,27.98,28.02,134200.0,15.7355,15.7467,15.7242,15.7467,134200.0
2007-01-17 12:00:00,28.02,28.04,28.0,28.04,139400.0,15.7467,15.7579,15.7355,15.7579,139400.0
2007-01-17 12:30:00,28.04,28.04,27.99,28.0,64800.0,15.7579,15.7579,15.7298,15.7355,64800.0
2007-01-17 13:00:00,28.0,28.01,27.99,27.99,70400.0,15.7355,15.7411,15.7298,15.7298,70400.0
2007-01-17 13:30:00,27.99,28.0,27.93,27.95,133400.0,15.7298,15.7355,15.6961,15.7074,133400.0
2007-01-17 14:00:00,27.95,27.99,27.92,27.94,344600.0,15.7074,15.7298,15.6905,15.7017,344600.0
2007-01-17 14:30:00,27.93,27.96,27.9,27.95,111600.0,15.6961,15.713,15.6793,15.7074,111600.0
2007-01-17 15:00:00,27.95,27.99,27.88,27.99,131400.0,15.7074,15.7298,15.668,15.7298,131400.0
2007-01-17 15:30:00,28.0,28.0,27.94,27.97,173400.0,15.7355,15.7355,15.7017,15.7186,173400.0
2007-01-18 09:30:00,28.06,28.11,27.98,28.09,100600.0,15.7692,15.7973,15.7242,15.786,100600.0
2007-01-18 10:00:00,28.09,28.09,27.96,27.99,96800.0,15.786,15.786,15.713,15.7298,96800.0
2007-01-18 10:30:00,27.99,28.02,27.93,27.94,86800.0,15.7298,15.7467,15.6961,15.7017,86800.0
2007-01-18 11:00:00,27.94,27.99,27.91,27.91,86600.0,15.7017,15.7298,15.6849,15.6849,86600.0
2007-01-18 11:30:00,27.92,27.95,27.92,27.92,47000.0,15.6905,15.7074,15.6905,15.6905,47000.0
2007-01-18 12:00:00,27.92,27.95,27.89,27.9,73200.0,15.6905,15.7074,15.6736,15.6793,73200.0
2007-01-18 12:30:00,27.91,27.91,27.88,27.9,52600.0,15.6849,15.6849,15.668,15.6793,52600.0
2007-01-18 13:00:00,27.9,27.91,27.88,27.9,68400.0,15.6793,15.6849,15.668,15.6793,68400.0
2007-01-18 13:30:00,27.89,27.9,27.85,27.85,55000.0,15.6736,15.6793,15.6512,15.6512,55000.0
2007-01-18 14:00:00,27.85,27.89,27.83,27.86,62000.0,15.6512,15.6736,15.6399,15.6568,62000.0
2007-01-18 14:30:00,27.86,27.91,27.84,27.89,72800.0,15.6568,15.6849,15.6455,15.6736,72800.0
2007-01-18 15:00:00,27.88,27.91,27.84,27.87,124400.0,15.668,15.6849,15.6455,15.6624,124400.0
2007-01-18 15:30:00,27.88,27.89,27.83,27.85,115400.0,15.668,15.6736,15.6399,15.6512,115400.0
2007-01-19 09:30:00,27.97,28.0,27.78,27.86,225400.0,15.7186,15.7355,15.6118,15.6568,225400.0
2007-01-19 10:00:00,27.86,27.86,27.79,27.84,48800.0,15.6568,15.6568,15.6174,15.6455,48800.0
2007-01-19 10:30:00,27.84,27.93,27.82,27.9,76600.0,15.6455,15.6961,15.6343,15.6793,76600.0
2007-01-19 11:00:00,27.9,27.9,27.86,27.9,106800.0,15.6793,15.6793,15.6568,15.6793,106800.0
2007-01-19 11:30:00,27.89,27.89,27.83,27.85,97600.0,15.6736,15.6736,15.6399,15.6512,97600.0
2007-01-19 12:00:00,27.86,27.87,27.8,27.86,87400.0,15.6568,15.6624,15.6231,15.6568,87400.0
2007-01-19 12:30:00,27.86,27.89,27.81,27.86,72400.0,15.6568,15.6736,15.6287,15.6568,72400.0
2007-01-19 13:00:00,27.86,27.89,27.85,27.86,53800.0,15.6568,15.6736,15.6512,15.6568,53800.0
2007-01-19 13:30:00,27.86,27.87,27.81,27.85,32600.0,15.6568,15.6624,15.6287,15.6512,32600.0
2007-01-19 14:00:00,27.85,27.89,27.82,27.86,88800.0,15.6512,15.6736,15.6343,15.6568,88800.0
2007-01-19 14:30:00,27.86,27.88,27.84,27.85,99600.0,15.6568,15.668,15.6455,15.6512,99600.0
2007-01-19 15:00:00,27.85,27.98,27.83,27.93,294800.0,15.6512,15.7242,15.6399,15.6961,294800.0
2007-01-19 15:30:00,27.93,28.02,27.93,27.98,375000.0,15.6961,15.7467,15.6961,15.7242,375000.0
2007-01-22 09:30:00,27.92,28.08,27.79,27.99,148200.0,15.6905,15.7804,15.6174,15.7298,148200.0
2007-01-22 10:00:00,27.99,28.06,27.93,28.05,130800.0,15.7298,15.7692,15.6961,15.7636,130800.0
2007-01-22 10:30:00,28.05,28.07,27.97,28.04,107400.0,15.7636,15.7748,15.7186,15.7579,107400.0
2007-01-22 11:00:00,28.04,28.09,27.99,28.05,79200.0,15.7579,15.786,15.7298,15.7636,79200.0
2007-01-22 11:30:00,28.05,28.13,28.03,28.08,93400.0,15.7636,15.8085,15.7523,15.7804,93400.0
2007-01-22 12:00:00,28.08,28.14,28.08,28.11,113200.0,15.7804,15.8141,15.7804,15.7973,113200.0
2007-01-22 12:30:00,28.11,28.11,28.08,28.11,88200.0,15.7973,15.7973,15.7804,15.7973,88200.0
2007-01-22 13:00:00,28.11,28.12,28.07,28.12,63400.0,15.7973,15.8029,15.7748,15.8029,63400.0
2007-01-22 13:30:00,28.12,28.12,28.05,28.08,92200.0,15.8029,15.8029,15.7636,15.7804,92200.0
2007-01-22 14:00:00,28.08,28.12,28.05,28.11,131800.0,15.7804,15.8029,15.7636,15.7973,131800.0
2007-01-22 14:30:00,28.11,28.18,28.1,28.15,214000.0,15.7973,15.8366,15.7917,15.8198,214000.0
2007-01-22 15:00:00,28.13,28.18,28.11,28.17,213800.0,15.8085,15.8366,15.7973,15.831,213800.0
2007-01-22 15:30:00,28.17,28.21,28.17,28.19,197200.0,15.831,15.8535,15.831,15.8422,197200.0
2007-01-23 09:30:00,28.25,28.35,28.15,28.35,113000.0,15.876,15.9322,15.8198,15.9322,113000.0
2007-01-23 10:00:00,28.35,28.36,28.29,28.32,87200.0,15.9322,15.9378,15.8984,15.9153,87200.0
2007-01-23 10:30:00,28.33,28.36,28.29,28.32,65800.0,15.9209,15.9378,15.8984,15.9153,65800.0
2007-01-23 11:00:00,28.32,28.42,28.32,28.39,74800.0,15.9153,15.9715,15.9153,15.9546,74800.0
2007-01-23 11:30:00,28.39,28.47,28.35,28.47,133600.0,15.9546,15.9996,15.9322,15.9996,133600.0
2007-01-23 12:00:00,28.47,28.55,28.44,28.53,251400.0,15.9996,16.0446,15.9827,16.0333,251400.0
2007-01-23 12:30:00,28.53,28.7,28.53,28.68,251600.0,16.0333,16.1288,16.0333,16.1176,251600.0
2007-01-23 13:00:00,28.68,28.7,28.57,28.61,384600.0,16.1176,16.1288,16.0558,16.0783,384600.0
2007-01-23 13:30:00,28.61,28.65,28.56,28.62,219000.0,16.0783,16.1008,16.0502,16.0839,219000.0
2007-01-23 14:00:00,28.62,28.66,28.61,28.64,219400.0,16.0839,16.1064,16.0783,16.0951,219400.0
2007-01-23 14:30:00,28.64,28.64,28.58,28.61,181600.0,16.0951,16.0951,16.0614,16.0783,181600.0
2007-01-23 15:00:00,28.61,28.7,28.61,28.66,226200.0,16.0783,16.1288,16.0783,16.1064,226200.0
2007-01-23 15:30:00,28.66,28.7,28.59,28.67,380400.0,16.1064,16.1288,16.067,16.112,380400.0
2007-01-24 09:30:00,28.7,28.78,28.67,28.72,114000.0,16.1288,16.1738,16.112,16.1401,114000.0
2007-01-24 10:00:00,28.72,28.73,28.63,28.68,117000.0,16.1401,16.1457,16.0895,16.1176,117000.0
2007-01-24 10:30:00,28.67,28.89,28.67,28.86,211000.0,16.112,16.2356,16.112,16.2188,211000.0
2007-01-24 11:00:00,28.86,28.9,28.78,28.78,133400.0,16.2188,16.2412,16.1738,16.1738,133400.0
2007-01-24 11:30:00,28.79,28.85,28.77,28.79,81200.0,16.1794,16.2131,16.1682,16.1794,81200.0
2007-01-24 12:00:00,28.79,28.86,28.77,28.78,121600.0,16.1794,16.2188,16.1682,16.1738,121600.0
2007-01-24 12:30:00,28.78,28.78,28.74,28.78,52000.0,16.1738,16.1738,16.1513,16.1738,52000.0
2007-01-24 13:00:00,28.77,28.83,28.77,28.78,88600.0,16.1682,16.2019,16.1682,16.1738,88600.0
2007-01-24 13:30:00,28.78,28.88,28.75,28.86,126000.0,16.1738,16.23,16.1569,16.2188,126000.0
2007-01-24 14:00:00,28.86,28.88,28.83,28.86,89600.0,16.2188,16.23,16.2019,16.2188,89600.0
2007-01-24 14:30:00,28.87,28.91,28.85,28.89,78600.0,16.2244,16.2469,16.2131,16.2356,78600.0
2007-01-24 15:00:00,28.89,28.95,28.88,28.94,78400.0,16.2356,16.2693,16.23,16.2637,78400.0
2007-01-24 15:30:00,28.95,29.0,28.94,28.98,232200.0,16.2693,16.2974,16.2637,16.2862,232200.0
2007-01-25 09:30:00,28.95,28.98,28.84,28.96,118200.0,16.2693,16.2862,16.2075,16.275,118200.0
2007-01-25 10:00:00,28.96,28.96,28.89,28.92,69800.0,16.275,16.275,16.2356,16.2525,69800.0
2007-01-25 10:30:00,28.93,28.93,28.86,28.89,77400.0,16.2581,16.2581,16.2188,16.2356,77400.0
2007-01-25 11:00:00,28.91,28.97,28.91,28.97,82000.0,16.2469,16.2806,16.2469,16.2806,82000.0
2007-01-25 11:30:00,28.97,29.0,28.92,28.98,83800.0,16.2806,16.2974,16.2525,16.2862,83800.0
2007-01-25 12:00:00,28.98,28.99,28.93,28.96,117200.0,16.2862,16.2918,16.2581,16.275,117200.0
2007-01-25 12:30:00,28.96,28.97,28.92,28.93,73200.0,16.275,16.2806,16.2525,16.2581,73200.0
2007-01-25 13:00:00,28.93,28.96,28.92,28.94,61600.0,16.2581,16.275,16.2525,16.2637,61600.0
2007-01-25 13:30:00,28.94,28.95,28.87,28.88,97600.0,16.2637,16.2693,16.2244,16.23,97600.0
2007-01-25 14:00:00,28.87,28.88,28.78,28.8,108200.0,16.2244,16.23,16.1738,16.185,108200.0
2007-01-25 14:30:00,28.79,28.83,28.78,28.78,76600.0,16.1794,16.2019,16.1738,16.1738,76600.0
2007-01-25 15:00:00,28.78,28.79,28.72,28.74,148800.0,16.1738,16.1794,16.1401,16.1513,148800.0
2007-01-25 15:30:00,28.74,28.74,28.68,28.71,224200.0,16.1513,16.1513,16.1176,16.1345,224200.0
2007-01-26 09:30:00,28.67,28.67,28.53,28.55,132600.0,16.112,16.112,16.0333,16.0446,132600.0
2007-01-26 10:00:00,28.55,28.58,28.32,28.38,281200.0,16.0446,16.0614,15.9153,15.949,281200.0
2007-01-26 10:30:00,28.36,28.48,28.34,28.47,192400.0,15.9378,16.0052,15.9265,15.9996,192400.0
2007-01-26 11:00:00,28.47,28.49,28.39,28.41,135200.0,15.9996,16.0108,15.9546,15.9659,135200.0
2007-01-26 11:30:00,28.41,28.43,28.36,28.41,133000.0,15.9659,15.9771,15.9378,15.9659,133000.0
2007-01-26 12:00:00,28.42,28.42,28.34,28.36,202200.0,15.9715,15.9715,15.9265,15.9378,202200.0
2007-01-26 12:30:00,28.36,28.4,28.33,28.35,110200.0,15.9378,15.9603,15.9209,15.9322,110200.0
2007-01-26 13:00:00,28.35,28.38,28.32,28.38,208800.0,15.9322,15.949,15.9153,15.949,208800.0
2007-01-26 13:30:00,28.39,28.44,28.38,28.43,149000.0,15.9546,15.9827,15.949,15.9771,149000.0
2007-01-26 14:00:00,28.43,28.52,28.4,28.5,71200.0,15.9771,16.0277,15.9603,16.0165,71200.0
2007-01-26 14:30:00,28.5,28.53,28.47,28.52,84200.0,16.0165,16.0333,15.9996,16.0277,84200.0
2007-01-26 15:00:00,28.52,28.63,28.52,28.62,110000.0,16.0277,16.0895,16.0277,16.0839,110000.0
2007-01-26 15:30:00,28.62,28.65,28.58,28.64,100200.0,16.0839,16.1008,16.0614,16.0951,100200.0
2007-01-29 09:30:00,28.6,28.6,28.46,28.5,142600.0,16.0727,16.0727,15.994,16.0165,142600.0
2007-01-29 10:00:00,28.5,28.55,28.46,28.47,129600.0,16.0165,16.0446,15.994,15.9996,129600.0
2007-01-29 10:30:00,28.46,28.53,28.43,28.51,178800.0,15.994,16.0333,15.9771,16.0221,178800.0
2007-01-29 11:00:00,28.52,28.52,28.49,28.52,100600.0,16.0277,16.0277,16.0108,16.0277,100600.0
2007-01-29 11:30:00,28.53,28.53,28.48,28.49,103800.0,16.0333,16.0333,16.0052,16.0108,103800.0
2007-01-29 12:00:00,28.49,28.51,28.46,28.46,172200.0,16.0108,16.0221,15.994,15.994,172200.0
2007-01-29 12:30:00,28.46,28.47,28.44,28.46,183200.0,15.994,15.9996,15.9827,15.994,183200.0
2007-01-29 13:00:00,28.46,28.47,28.45,28.47,64800.0,15.994,15.9996,15.9884,15.9996,64800.0
2007-01-29 13:30:00,28.47,28.48,28.41,28.42,107200.0,15.9996,16.0052,15.9659,15.9715,107200.0
2007-01-29 14:00:00,28.41,28.42,28.35,28.36,133400.0,15.9659,15.9715,15.9322,15.9378,133400.0
2007-01-29 14:30:00,28.36,28.41,28.36,28.4,113600.0,15.9378,15.9659,15.9378,15.9603,113600.0
2007-01-29 15:00:00,28.41,28.43,28.4,28.42,148600.0,15.9659,15.9771,15.9603,15.9715,148600.0
2007-01-29 15:30:00,28.42,28.46,28.42,28.43,220600.0,15.9715,15.994,15.9715,15.9771,220600.0
2007-01-30 09:30:00,28.43,28.55,28.43,28.46,104600.0,15.9771,16.0446,15.9771,15.994,104600.0
2007-01-30 10:00:00,28.45,28.45,28.39,28.42,106200.0,15.9884,15.9884,15.9546,15.9715,106200.0
2007-01-30 10:30:00,28.42,28.43,28.39,28.4,147600.0,15.9715,15.9771,15.9546,15.9603,147600.0
2007-01-30 11:00:00,28.4,28.46,28.39,28.45,98000.0,15.9603,15.994,15.9546,15.9884,98000.0
2007-01-30 11:30:00,28.46,28.46,28.42,28.43,76200.0,15.994,15.994,15.9715,15.9771,76200.0
2007-01-30 12:00:00,28.43,28.51,28.42,28.49,119200.0,15.9771,16.0221,15.9715,16.0108,119200.0
2007-01-30 12:30:00,28.49,28.5,28.48,28.49,61400.0,16.0108,16.0165,16.0052,16.0108,61400.0
2007-01-30 13:00:00,28.48,28.5,28.47,28.47,103800.0,16.0052,16.0165,15.9996,15.9996,103800.0
2007-01-30 13:30:00,28.48,28.5,28.47,28.47,56000.0,16.0052,16.0165,15.9996,15.9996,56000.0
2007-01-30 14:00:00,28.48,28.5,28.46,28.49,77000.0,16.0052,16.0165,15.994,16.0108,77000.0
2007-01-30 14:30:00,28.49,28.56,28.46,28.53,184800.0,16.0108,16.0502,15.994,16.0333,184800.0
2007-01-30 15:00:00,28.53,28.55,28.51,28.51,84400.0,16.0333,16.0446,16.0221,16.0221,84400.0
2007-01-30 15:30:00,28.51,28.54,28.49,28.5,204600.0,16.0221,16.0389,16.0108,16.0165,204600.0
2007-01-31 09:30:00,28.43,28.43,28.27,28.32,82200.0,15.9771,15.9771,15.8872,15.9153,82200.0
2007-01-31 10:00:00,28.32,28.52,28.32,28.5,94400.0,15.9153,16.0277,15.9153,16.0165,94400.0
2007-01-31 10:30:00,28.5,28.52,28.47,28.48,79000.0,16.0165,16.0277,15.9996,16.0052,79000.0
2007-01-31 11:00:00,28.49,28.5,28.46,28.49,54600.0,16.0108,16.0165,15.994,16.0108,54600.0
2007-01-31 11:30:00,28.49,28.54,28.49,28.52,49200.0,16.0108,16.0389,16.0108,16.0277,49200.0
2007-01-31 12:00:00,28.52,28.53,28.49,28.5,48800.0,16.0277,16.0333,16.0108,16.0165,48800.0
2007-01-31 12:30:00,28.5,28.5,28.43,28.46,48600.0,16.0165,16.0165,15.9771,15.994,48600.0
2007-01-31 13:00:00,28.45,28.45,28.38,28.39,52000.0,15.9884,15.9884,15.949,15.9546,52000.0
2007-01-31 13:30:00,28.39,28.44,28.39,28.43,32000.0,15.9546,15.9827,15.9546,15.9771,32000.0
2007-01-31 14:00:00,28.44,28.55,28.39,28.53,94200.0,15.9827,16.0446,15.9546,16.0333,94200.0
2007-01-31 14:30:00,28.54,28.66,28.53,28.65,115600.0,16.0389,16.1064,16.0333,16.1008,115600.0
2007-01-31 15:00:00,28.65,28.68,28.63,28.67,74800.0,16.1008,16.1176,16.0895,16.112,74800.0
2007-01-31 15:30:00,28.67,28.73,28.67,28.69,249400.0,16.112,16.1457,16.112,16.1232,249400.0
2007-02-01 09:30:00,28.69,28.83,28.63,28.75,152200.0,16.1232,16.2019,16.0895,16.1569,152200.0
2007-02-01 10:00:00,28.74,28.8,28.71,28.78,78400.0,16.1513,16.185,16.1345,16.1738,78400.0
2007-02-01 10:30:00,28.78,28.86,28.77,28.82,70200.0,16.1738,16.2188,16.1682,16.1963,70200.0
2007-02-01 11:00:00,28.82,28.86,28.78,28.79,94800.0,16.1963,16.2188,16.1738,16.1794,94800.0
2007-02-01 11:30:00,28.8,28.81,28.74,28.78,59200.0,16.185,16.1907,16.1513,16.1738,59200.0
2007-02-01 12:00:00,28.78,28.78,28.73,28.73,62200.0,16.1738,16.1738,16.1457,16.1457,62200.0
2007-02-01 12:30:00,28.73,28.8,28.72,28.8,83000.0,16.1457,16.185,16.1401,16.185,83000.0
2007-02-01 13:00:00,28.8,28.81,28.78,28.79,53600.0,16.185,16.1907,16.1738,16.1794,53600.0
2007-02-01 13:30:00,28.79,28.81,28.77,28.77,80000.0,16.1794,16.1907,16.1682,16.1682,80000.0
2007-02-01 14:00:00,28.77,28.8,28.74,28.8,77000.0,16.1682,16.185,16.1513,16.185,77000.0
2007-02-01 14:30:00,28.79,28.86,28.79,28.85,110400.0,16.1794,16.2188,16.1794,16.2131,110400.0
2007-02-01 15:00:00,28.85,28.87,28.78,28.83,103400.0,16.2131,16.2244,16.1738,16.2019,103400.0
2007-02-01 15:30:00,28.83,28.93,28.82,28.84,277000.0,16.2019,16.2581,16.1963,16.2075,277000.0
2007-02-02 09:30:00,28.86,28.95,28.82,28.86,135800.0,16.2188,16.2693,16.1963,16.2188,135800.0
2007-02-02 10:00:00,28.86,28.9,28.86,28.87,67800.0,16.2188,16.2412,16.2188,16.2244,67800.0
2007-02-02 10:30:00,28.87,28.92,28.87,28.91,109600.0,16.2244,16.2525,16.2244,16.2469,109600.0
2007-02-02 11:00:00,28.91,28.92,28.85,28.85,72000.0,16.2469,16.2525,16.2131,16.2131,72000.0
2007-02-02 11:30:00,28.85,28.86,28.85,28.86,52800.0,16.2131,16.2188,16.2131,16.2188,52800.0
2007-02-02 12:00:00,28.86,28.89,28.85,28.87,33000.0,16.2188,16.2356,16.2131,16.2244,33000.0
2007-02-02 12:30:00,28.86,28.88,28.85,28.88,39800.0,16.2188,16.23,16.2131,16.23,39800.0
2007-02-02 13:00:00,28.88,28.89,28.88,28.88,32400.0,16.23,16.2356,16.23,16.23,32400.0
2007-02-02 13:30:00,28.88,28.89,28.88,28.88,45000.0,16.23,16.2356,16.23,16.23,45000.0
2007-02-02 14:00:00,28.88,28.88,28.83,28.84,70400.0,16.23,16.23,16.2019,16.2075,70400.0
2007-02-02 14:30:00,28.84,28.9,28.84,28.89,68200.0,16.2075,16.2412,16.2075,16.2356,68200.0
2007-02-02 15:00:00,28.9,28.97,28.88,28.97,58400.0,16.2412,16.2806,16.23,16.2806,58400.0
2007-02-02 15:30:00,28.97,28.97,28.9,28.9,92400.0,16.2806,16.2806,16.2412,16.2412,92400.0
2007-02-05 09:30:00,28.86,28.9,28.8,28.88,50600.0,16.2188,16.2412,16.185,16.23,50600.0
2007-02-05 10:00:00,28.87,28.93,28.85,28.92,78800.0,16.2244,16.2581,16.2131,16.2525,78800.0
2007-02-05 10:30:00,28.92,29.0,28.92,29.0,86400.0,16.2525,16.2974,16.2525,16.2974,86400.0
2007-02-05 11:00:00,28.99,29.1,28.99,29.07,98800.0,16.2918,16.3536,16.2918,16.3368,98800.0
2007-02-05 11:30:00,29.07,29.13,29.07,29.13,56200.0,16.3368,16.3705,16.3368,16.3705,56200.0
2007-02-05 12:00:00,29.13,29.13,29.08,29.11,164800.0,16.3705,16.3705,16.3424,16.3593,164800.0
2007-02-05 12:30:00,29.11,29.13,29.11,29.11,27600.0,16.3593,16.3705,16.3593,16.3593,27600.0
2007-02-05 13:00:00,29.13,29.16,29.11,29.13,65000.0,16.3705,16.3874,16.3593,16.3705,65000.0
2007-02-05 13:30:00,29.13,29.17,29.13,29.17,40600.0,16.3705,16.393,16.3705,16.393,40600.0
2007-02-05 14:00:00,29.16,29.18,29.14,29.15,75200.0,16.3874,16.3986,16.3761,16.3817,75200.0
2007-02-05 14:30:00,29.15,29.16,29.14,29.16,101200.0,16.3817,16.3874,16.3761,16.3874,101200.0
2007-02-05 15:00:00,29.15,29.16,29.11,29.11,84400.0,16.3817,16.3874,16.3593,16.3593,84400.0
2007-02-05 15:30:00,29.11,29.13,29.07,29.11,137400.0,16.3593,16.3705,16.3368,16.3593,137400.0
2007-02-06 09:30:00,29.24,29.45,29.15,29.4,259000.0,16.4323,16.5503,16.3817,16.5222,259000.0
2007-02-06 10:00:00,29.4,29.49,29.39,29.45,129000.0,16.5222,16.5728,16.5166,16.5503,129000.0
2007-02-06 10:30:00,29.45,29.52,29.43,29.5,154200.0,16.5503,16.5897,16.5391,16.5784,154200.0
2007-02-06 11:00:00,29.5,29.59,29.49,29.58,141600.0,16.5784,16.629,16.5728,16.6234,141600.0
2007-02-06 11:30:00,29.59,29.65,29.58,29.62,198400.0,16.629,16.6627,16.6234,16.6459,198400.0
2007-02-06 12:00:00,29.61,29.71,29.6,29.7,147200.0,16.6403,16.6964,16.6346,16.6908,147200.0
2007-02-06 12:30:00,29.69,29.74,29.69,29.73,133800.0,16.6852,16.7133,16.6852,16.7077,133800.0
2007-02-06 13:00:00,29.73,29.74,29.68,29.7,144600.0,16.7077,16.7133,16.6796,16.6908,144600.0
2007-02-06 13:30:00,29.7,29.71,29.65,29.68,133800.0,16.6908,16.6964,16.6627,16.6796,133800.0
2007-02-06 14:00:00,29.69,29.71,29.64,29.68,118800.0,16.6852,16.6964,16.6571,16.6796,118800.0
2007-02-06 14:30:00,29.68,29.73,29.66,29.72,131800.0,16.6796,16.7077,16.6684,16.7021,131800.0
2007-02-06 15:00:00,29.72,29.73,29.67,29.68,254000.0,16.7021,16.7077,16.674,16.6796,254000.0
2007-02-06 15:30:00,29.67,29.7,29.63,29.65,189200.0,16.674,16.6908,16.6515,16.6627,189200.0
2007-02-07 09:30:00,29.68,30.01,29.66,30.01,451000.0,16.6796,16.865,16.6684,16.865,451000.0
2007-02-07 10:00:00,30.0,30.02,29.95,30.02,106400.0,16.8594,16.8707,16.8313,16.8707,106400.0
2007-02-07 10:30:00,30.02,30.1,30.0,30.07,179400.0,16.8707,16.9156,16.8594,16.8988,179400.0
2007-02-07 11:00:00,30.07,30.1,30.04,30.06,133000.0,16.8988,16.9156,16.8819,16.8931,133000.0
2007-02-07 11:30:00,30.06,30.15,30.05,30.15,154200.0,16.8931,16.9437,16.8875,16.9437,154200.0
2007-02-07 12:00:00,30.15,30.25,30.14,30.24,223600.0,16.9437,16.9999,16.9381,16.9943,223600.0
2007-02-07 12:30:00,30.23,30.24,30.2,30.21,122000.0,16.9887,16.9943,16.9718,16.9774,122000.0
2007-02-07 13:00:00,30.21,30.23,30.17,30.18,130800.0,16.9774,16.9887,16.955,16.9606,130800.0
2007-02-07 13:30:00,30.17,30.18,30.14,30.15,137600.0,16.955,16.9606,16.9381,16.9437,137600.0
2007-02-07 14:00:00,30.15,30.15,30.08,30.08,258800.0,16.9437,16.9437,16.9044,16.9044,258800.0
2007-02-07 14:30:00,30.08,30.08,30.04,30.05,237800.0,16.9044,16.9044,16.8819,16.8875,237800.0
2007-02-07 15:00:00,30.05,30.05,30.01,30.04,149600.0,16.8875,16.8875,16.865,16.8819,149600.0
2007-02-07 15:30:00,30.04,30.08,30.03,30.05,221400.0,16.8819,16.9044,16.8763,16.8875,221400.0
2007-02-08 09:30:00,30.06,30.3,30.0,30.25,221200.0,16.8931,17.028,16.8594,16.9999,221200.0
2007-02-08 10:00:00,30.25,30.31,30.21,30.31,123800.0,16.9999,17.0336,16.9774,17.0336,123800.0
2007-02-08 10:30:00,30.31,30.31,30.25,30.28,114200.0,17.0336,17.0336,16.9999,17.0168,114200.0
2007-02-08 11:00:00,30.28,30.28,30.18,30.21,133400.0,17.0168,17.0168,16.9606,16.9774,133400.0
2007-02-08 11:30:00,30.22,30.25,30.2,30.25,124400.0,16.9831,16.9999,16.9718,16.9999,124400.0
2007-02-08 12:00:00,30.25,30.32,30.25,30.31,100000.0,16.9999,17.0393,16.9999,17.0336,100000.0
2007-02-08 12:30:00,30.31,30.42,30.31,30.42,119600.0,17.0336,17.0955,17.0336,17.0955,119600.0
2007-02-08 13:00:00,30.41,30.43,30.38,30.38,72800.0,17.0898,17.1011,17.073,17.073,72800.0
2007-02-08 13:30:00,30.39,30.39,30.35,30.36,95400.0,17.0786,17.0786,17.0561,17.0617,95400.0
2007-02-08 14:00:00,30.36,30.36,30.31,30.32,112400.0,17.0617,17.0617,17.0336,17.0393,112400.0
2007-02-08 14:30:00,30.33,30.38,30.31,30.35,133000.0,17.0449,17.073,17.0336,17.0561,133000.0
2007-02-08 15:00:00,30.35,30.36,30.3,30.35,147800.0,17.0561,17.0617,17.028,17.0561,147800.0
2007-02-08 15:30:00,30.35,30.36,30.31,30.34,207400.0,17.0561,17.0617,17.0336,17.0505,207400.0
2007-02-09 09:30:00,30.33,30.4,30.25,30.36,60200.0,17.0449,17.0842,16.9999,17.0617,60200.0
2007-02-09 10:00:00,30.36,30.42,30.34,30.34,61200.0,17.0617,17.0955,17.0505,17.0505,61200.0
2007-02-09 10:30:00,30.35,30.4,30.33,30.39,99000.0,17.0561,17.0842,17.0449,17.0786,99000.0
2007-02-09 11:00:00,30.39,30.48,30.39,30.43,83600.0,17.0786,17.1292,17.0786,17.1011,83600.0
2007-02-09 11:30:00,30.43,30.45,30.4,30.42,59600.0,17.1011,17.1123,17.0842,17.0955,59600.0
2007-02-09 12:00:00,30.42,30.49,30.42,30.49,37600.0,17.0955,17.1348,17.0955,17.1348,37600.0
2007-02-09 12:30:00,30.49,30.5,30.43,30.48,101000.0,17.1348,17.1404,17.1011,17.1292,101000.0
2007-02-09 13:00:00,30.48,30.48,30.39,30.39,85400.0,17.1292,17.1292,17.0786,17.0786,85400.0
2007-02-09 13:30:00,30.39,30.39,30.18,30.22,131800.0,17.0786,17.0786,16.9606,16.9831,131800.0
2007-02-09 14:00:00,30.22,30.22,30.13,30.14,108000.0,16.9831,16.9831,16.9325,16.9381,108000.0
2007-02-09 14:30:00,30.14,30.14,30.04,30.07,103400.0,16.9381,16.9381,16.8819,16.8988,103400.0
2007-02-09 15:00:00,30.08,30.18,30.08,30.17,79600.0,16.9044,16.9606,16.9044,16.955,79600.0
2007-02-09 15:30:00,30.17,30.22,30.16,30.16,112200.0,16.955,16.9831,16.9493,16.9493,112200.0
2007-02-12 09:30:00,30.15,30.18,30.05,30.11,90200.0,16.9437,16.9606,16.8875,16.9212,90200.0
2007-02-12 10:00:00,30.09,30.22,30.08,30.2,48400.0,16.91,16.9831,16.9044,16.9718,48400.0
2007-02-12 10:30:00,30.22,30.32,30.22,30.29,69400.0,16.9831,17.0393,16.9831,17.0224,69400.0
2007-02-12 11:00:00,30.29,30.31,30.23,30.23,50000.0,17.0224,17.0336,16.9887,16.9887,50000.0
2007-02-12 11:30:00,30.23,30.33,30.23,30.29,45600.0,16.9887,17.0449,16.9887,17.0224,45600.0
2007-02-12 12:00:00,30.29,30.33,30.27,30.29,47600.0,17.0224,17.0449,17.0112,17.0224,47600.0
2007-02-12 12:30:00,30.3,30.37,30.29,30.36,46000.0,17.028,17.0674,17.0224,17.0617,46000.0
2007-02-12 13:00:00,30.36,30.36,30.33,30.35,39800.0,17.0617,17.0617,17.0449,17.0561,39800.0
2007-02-12 13:30:00,30.35,30.35,30.28,30.29,62600.0,17.0561,17.0561,17.0168,17.0224,62600.0
2007-02-12 14:00:00,30.29,30.3,30.26,30.28,49800.0,17.0224,17.028,17.0055,17.0168,49800.0
2007-02-12 14:30:00,30.28,30.28,30.21,30.23,54600.0,17.0168,17.0168,16.9774,16.9887,54600.0
2007-02-12 15:00:00,30.23,30.23,30.18,30.2,82800.0,16.9887,16.9887,16.9606,16.9718,82800.0
2007-02-12 15:30:00,30.21,30.22,30.14,30.16,185600.0,16.9774,16.9831,16.9381,16.9493,185600.0
2007-02-13 09:30:00,30.23,30.26,30.16,30.24,91600.0,16.9887,17.0055,16.9493,16.9943,91600.0
2007-02-13 10:00:00,30.24,30.25,30.2,30.2,61200.0,16.9943,16.9999,16.9718,16.9718,61200.0
2007-02-13 10:30:00,30.2,30.23,30.17,30.18,78000.0,16.9718,16.9887,16.955,16.9606,78000.0
2007-02-13 11:00:00,30.18,30.25,30.18,30.24,79600.0,16.9606,16.9999,16.9606,16.9943,79600.0
2007-02-13 11:30:00,30.24,30.31,30.22,30.23,211200.0,16.9943,17.0336,16.9831,16.9887,211200.0
2007-02-13 12:00:00,30.23,30.3,30.21,30.27,104800.0,16.9887,17.028,16.9774,17.0112,104800.0
2007-02-13 12:30:00,30.27,30.29,30.17,30.22,132800.0,17.0112,17.0224,16.955,16.9831,132800.0
2007-02-13 13:00:00,30.22,30.27,30.22,30.27,62600.0,16.9831,17.0112,16.9831,17.0112,62600.0
2007-02-13 13:30:00,30.27,30.3,30.24,30.26,96800.0,17.0112,17.028,16.9943,17.0055,96800.0
2007-02-13 14:00:00,30.26,30.31,30.25,30.27,114800.0,17.0055,17.0336,16.9999,17.0112,114800.0
2007-02-13 14:30:00,30.27,30.3,30.25,30.3,64600.0,17.0112,17.028,16.9999,17.028,64600.0
2007-02-13 15:00:00,30.3,30.33,30.27,30.32,81200.0,17.028,17.0449,17.0112,17.0393,81200.0
2007-02-13 15:30:00,30.31,30.37,30.29,30.36,213000.0,17.0336,17.0674,17.0224,17.0617,213000.0
2007-02-14 09:30:00,30.38,30.47,30.35,30.43,129600.0,17.073,17.1236,17.0561,17.1011,129600.0
2007-02-14 10:00:00,30.43,30.62,30.43,30.49,269400.0,17.1011,17.2079,17.1011,17.1348,269400.0
2007-02-14 10:30:00,30.5,30.5,30.48,30.49,80200.0,17.1404,17.1404,17.1292,17.1348,80200.0
2007-02-14 11:00:00,30.5,30.59,30.49,30.55,132200.0,17.1404,17.191,17.1348,17.1685,132200.0
2007-02-14 11:30:00,30.55,30.56,30.51,30.51,53000.0,17.1685,17.1741,17.146,17.146,53000.0
2007-02-14 12:00:00,30.51,30.52,30.49,30.49,84800.0,17.146,17.1517,17.1348,17.1348,84800.0
2007-02-14 12:30:00,30.49,30.49,30.46,30.47,84000.0,17.1348,17.1348,17.1179,17.1236,84000.0
2007-02-14 13:00:00,30.47,30.48,30.44,30.46,117000.0,17.1236,17.1292,17.1067,17.1179,117000.0
2007-02-14 13:30:00,30.46,30.5,30.45,30.5,90800.0,17.1179,17.1404,17.1123,17.1404,90800.0
2007-02-14 14:00:00,30.5,30.5,30.48,30.48,129000.0,17.1404,17.1404,17.1292,17.1292,129000.0
2007-02-14 14:30:00,30.48,30.5,30.43,30.46,122800.0,17.1292,17.1404,17.1011,17.1179,122800.0
2007-02-14 15:00:00,30.46,30.48,30.43,30.45,91200.0,17.1179,17.1292,17.1011,17.1123,91200.0
2007-02-14 15:30:00,30.45,30.46,30.41,30.42,127400.0,17.1123,17.1179,17.0898,17.0955,127400.0
2007-02-15 09:30:00,30.41,30.47,30.33,30.41,104600.0,17.0898,17.1236,17.0449,17.0898,104600.0
2007-02-15 10:00:00,30.41,30.42,30.36,30.42,154200.0,17.0898,17.0955,17.0617,17.0955,154200.0
2007-02-15 10:30:00,30.42,30.42,30.31,30.31,163200.0,17.0955,17.0955,17.0336,17.0336,163200.0
2007-02-15 11:00:00,30.32,30.34,30.29,30.31,139000.0,17.0393,17.0505,17.0224,17.0336,139000.0
2007-02-15 11:30:00,30.3,30.32,30.27,30.28,139400.0,17.028,17.0393,17.0112,17.0168,139400.0
2007-02-15 12:00:00,30.27,30.29,30.26,30.27,126200.0,17.0112,17.0224,17.0055,17.0112,126200.0
2007-02-15 12:30:00,30.27,30.28,30.25,30.28,113600.0,17.0112,17.0168,16.9999,17.0168,113600.0
2007-02-15 13:00:00,30.28,30.28,30.26,30.28,83400.0,17.0168,17.0168,17.0055,17.0168,83400.0
2007-02-15 13:30:00,30.28,30.28,30.27,30.28,83400.0,17.0168,17.0168,17.0112,17.0168,83400.0
2007-02-15 14:00:00,30.28,30.28,30.25,30.25,81400.0,17.0168,17.0168,16.9999,16.9999,81400.0
2007-02-15 14:30:00,30.25,30.25,30.24,30.24,78000.0,16.9999,16.9999,16.9943,16.9943,78000.0
2007-02-15 15:00:00,30.24,30.25,30.2,30.24,136400.0,16.9943,16.9999,16.9718,16.9943,136400.0
2007-02-15 15:30:00,30.24,30.24,30.21,30.21,290200.0,16.9943,16.9943,16.9774,16.9774,290200.0
2007-02-16 09:30:00,30.1,30.29,30.04,30.08,334400.0,16.9156,17.0224,16.8819,16.9044,334400.0
2007-02-16 10:00:00,30.09,30.22,30.09,30.2,125800.0,16.91,16.9831,16.91,16.9718,125800.0
2007-02-16 10:30:00,30.2,30.25,30.19,30.25,77200.0,16.9718,16.9999,16.9662,16.9999,77200.0
2007-02-16 11:00:00,30.25,30.27,30.24,30.24,50200.0,16.9999,17.0112,16.9943,16.9943,50200.0
2007-02-16 11:30:00,30.23,30.26,30.23,30.25,47600.0,16.9887,17.0055,16.9887,16.9999,47600.0
2007-02-16 12:00:00,30.25,30.27,30.21,30.21,41000.0,16.9999,17.0112,16.9774,16.9774,41000.0
2007-02-16 12:30:00,30.21,30.25,30.2,30.25,49600.0,16.9774,16.9999,16.9718,16.9999,49600.0
2007-02-16 13:00:00,30.25,30.25,30.17,30.19,51000.0,16.9999,16.9999,16.955,16.9662,51000.0
2007-02-16 13:30:00,30.19,30.23,30.18,30.22,31200.0,16.9662,16.9887,16.9606,16.9831,31200.0
2007-02-16 14:00:00,30.22,30.27,30.21,30.25,73800.0,16.9831,17.0112,16.9774,16.9999,73800.0
2007-02-16 14:30:00,30.25,30.25,30.22,30.23,62400.0,16.9999,16.9999,16.9831,16.9887,62400.0
2007-02-16 15:00:00,30.23,30.25,30.23,30.25,82200.0,16.9887,16.9999,16.9887,16.9999,82200.0
2007-02-16 15:30:00,30.24,30.28,30.23,30.24,219000.0,16.9943,17.0168,16.9887,16.9943,219000.0
2007-02-20 09:30:00,30.23,30.3,30.11,30.18,132000.0,16.9887,17.028,16.9212,16.9606,132000.0
2007-02-20 10:00:00,30.18,30.26,30.08,30.25,108800.0,16.9606,17.0055,16.9044,16.9999,108800.0
2007-02-20 10:30:00,30.24,30.24,30.14,30.15,150600.0,16.9943,16.9943,16.9381,16.9437,150600.0
2007-02-20 11:00:00,30.15,30.23,30.15,30.23,101200.0,16.9437,16.9887,16.9437,16.9887,101200.0
2007-02-20 11:30:00,30.23,30.23,30.18,30.18,188400.0,16.9887,16.9887,16.9606,16.9606,188400.0
2007-02-20 12:00:00,30.19,30.21,30.18,30.18,183800.0,16.9662,16.9774,16.9606,16.9606,183800.0
2007-02-20 12:30:00,30.19,30.19,30.13,30.18,206000.0,16.9662,16.9662,16.9325,16.9606,206000.0
2007-02-20 13:00:00,30.18,30.23,30.18,30.19,84600.0,16.9606,16.9887,16.9606,16.9662,84600.0
2007-02-20 13:30:00,30.2,30.25,30.18,30.2,68600.0,16.9718,16.9999,16.9606,16.9718,68600.0
2007-02-20 14:00:00,30.2,30.25,30.17,30.23,90400.0,16.9718,16.9999,16.955,16.9887,90400.0
2007-02-20 14:30:00,30.24,30.3,30.22,30.28,81400.0,16.9943,17.028,16.9831,17.0168,81400.0
2007-02-20 15:00:00,30.28,30.31,30.25,30.28,128200.0,17.0168,17.0336,16.9999,17.0168,128200.0
2007-02-20 15:30:00,30.28,30.31,30.25,30.3,224200.0,17.0168,17.0336,16.9999,17.028,224200.0
2007-02-21 09:30:00,30.08,30.24,30.03,30.1,141000.0,16.9044,16.9943,16.8763,16.9156,141000.0
2007-02-21 10:00:00,30.11,30.17,29.98,30.15,99400.0,16.9212,16.955,16.8482,16.9437,99400.0
2007-02-21 10:30:00,30.13,30.14,30.07,30.11,132200.0,16.9325,16.9381,16.8988,16.9212,132200.0
2007-02-21 11:00:00,30.1,30.17,30.09,30.11,174000.0,16.9156,16.955,16.91,16.9212,174000.0
2007-02-21 11:30:00,30.12,30.12,30.03,30.04,201200.0,16.9269,16.9269,16.8763,16.8819,201200.0
2007-02-21 12:00:00,30.04,30.1,30.03,30.09,257600.0,16.8819,16.9156,16.8763,16.91,257600.0
2007-02-21 12:30:00,30.09,30.1,30.05,30.06,128800.0,16.91,16.9156,16.8875,16.8931,128800.0
2007-02-21 13:00:00,30.06,30.07,29.99,30.0,89800.0,16.8931,16.8988,16.8538,16.8594,89800.0
2007-02-21 13:30:00,30.0,30.11,29.99,30.1,281800.0,16.8594,16.9212,16.8538,16.9156,281800.0
2007-02-21 14:00:00,30.1,30.11,30.03,30.1,259000.0,16.9156,16.9212,16.8763,16.9156,259000.0
2007-02-21 14:30:00,30.1,30.17,30.07,30.13,350800.0,16.9156,16.955,16.8988,16.9325,350800.0
2007-02-21 15:00:00,30.12,30.17,30.08,30.11,157200.0,16.9269,16.955,16.9044,16.9212,157200.0
2007-02-21 15:30:00,30.13,30.22,30.09,30.16,228600.0,16.9325,16.9831,16.91,16.9493,228600.0
2007-02-22 09:30:00,30.31,30.45,30.22,30.35,145800.0,17.0336,17.1123,16.9831,17.0561,145800.0
2007-02-22 10:00:00,30.36,30.38,30.28,30.32,79600.0,17.0617,17.073,17.0168,17.0393,79600.0
2007-02-22 10:30:00,30.32,30.32,30.22,30.22,105600.0,17.0393,17.0393,16.9831,16.9831,105600.0
2007-02-22 11:00:00,30.23,30.23,29.82,29.82,466000.0,16.9887,16.9887,16.7583,16.7583,466000.0
2007-02-22 11:30:00,29.84,29.92,29.76,29.9,215000.0,16.7695,16.8145,16.7245,16.8032,215000.0
2007-02-22 12:00:00,29.91,30.06,29.9,30.06,110600.0,16.8088,16.8931,16.8032,16.8931,110600.0
2007-02-22 12:30:00,30.05,30.15,30.05,30.09,138800.0,16.8875,16.9437,16.8875,16.91,138800.0
2007-02-22 13:00:00,30.1,30.18,30.06,30.11,62800.0,16.9156,16.9606,16.8931,16.9212,62800.0
2007-02-22 13:30:00,30.11,30.18,30.07,30.09,128400.0,16.9212,16.9606,16.8988,16.91,128400.0
2007-02-22 14:00:00,30.09,30.16,30.09,30.16,61200.0,16.91,16.9493,16.91,16.9493,61200.0
2007-02-22 14:30:00,30.16,30.19,30.11,30.15,97200.0,16.9493,16.9662,16.9212,16.9437,97200.0
2007-02-22 15:00:00,30.15,30.18,30.14,30.15,74600.0,16.9437,16.9606,16.9381,16.9437,74600.0
2007-02-22 15:30:00,30.16,30.26,30.15,30.23,190800.0,16.9493,17.0055,16.9437,16.9887,190800.0
2007-02-23 09:30:00,30.73,30.73,30.29,30.48,428200.0,17.2697,17.2697,17.0224,17.1292,428200.0
2007-02-23 10:00:00,30.47,30.61,30.36,30.48,255800.0,17.1236,17.2022,17.0617,17.1292,255800.0
2007-02-23 10:30:00,30.48,30.52,30.42,30.47,209400.0,17.1292,17.1517,17.0955,17.1236,209400.0
2007-02-23 11:00:00,30.47,30.48,30.36,30.4,168800.0,17.1236,17.1292,17.0617,17.0842,168800.0
2007-02-23 11:30:00,30.4,30.52,30.39,30.42,130800.0,17.0842,17.1517,17.0786,17.0955,130800.0
2007-02-23 12:00:00,30.4,30.41,30.33,30.35,235600.0,17.0842,17.0898,17.0449,17.0561,235600.0
2007-02-23 12:30:00,30.35,30.52,30.34,30.52,126600.0,17.0561,17.1517,17.0505,17.1517,126600.0
2007-02-23 13:00:00,30.52,30.54,30.43,30.51,122000.0,17.1517,17.1629,17.1011,17.146,122000.0
2007-02-23 13:30:00,30.5,30.5,30.31,30.38,137800.0,17.1404,17.1404,17.0336,17.073,137800.0
2007-02-23 14:00:00,30.38,30.43,30.36,30.41,120600.0,17.073,17.1011,17.0617,17.0898,120600.0
2007-02-23 14:30:00,30.41,30.42,30.25,30.25,209600.0,17.0898,17.0955,16.9999,16.9999,209600.0
2007-02-23 15:00:00,30.26,30.36,30.25,30.35,191600.0,17.0055,17.0617,16.9999,17.0561,191600.0
2007-02-23 15:30:00,30.35,30.35,30.29,30.3,229000.0,17.0561,17.0561,17.0224,17.028,229000.0
2007-02-26 09:30:00,30.41,30.98,30.4,30.82,649000.0,17.0898,17.4102,17.0842,17.3202,649000.0
2007-02-26 10:00:00,30.82,30.82,30.5,30.52,210800.0,17.3202,17.3202,17.1404,17.1517,210800.0
2007-02-26 10:30:00,30.51,30.71,30.48,30.68,172600.0,17.146,17.2584,17.1292,17.2416,172600.0
2007-02-26 11:00:00,30.68,30.72,30.56,30.64,368800.0,17.2416,17.2641,17.1741,17.2191,368800.0
2007-02-26 11:30:00,30.64,30.66,30.61,30.63,353000.0,17.2191,17.2303,17.2022,17.2135,353000.0
2007-02-26 12:00:00,30.63,30.66,30.63,30.63,172000.0,17.2135,17.2303,17.2135,17.2135,172000.0
2007-02-26 12:30:00,30.63,30.71,30.63,30.71,412000.0,17.2135,17.2584,17.2135,17.2584,412000.0
2007-02-26 13:00:00,30.71,30.78,30.7,30.75,543800.0,17.2584,17.2978,17.2528,17.2809,543800.0
2007-02-26 13:30:00,30.75,30.75,30.67,30.71,538400.0,17.2809,17.2809,17.236,17.2584,538400.0
2007-02-26 14:00:00,30.71,30.75,30.65,30.72,283200.0,17.2584,17.2809,17.2247,17.2641,283200.0
2007-02-26 14:30:00,30.71,30.79,30.7,30.75,208800.0,17.2584,17.3034,17.2528,17.2809,208800.0
2007-02-26 15:00:00,30.75,30.78,30.7,30.78,239200.0,17.2809,17.2978,17.2528,17.2978,239200.0
2007-02-26 15:30:00,30.77,30.83,30.75,30.78,479200.0,17.2921,17.3259,17.2809,17.2978,479200.0
2007-02-27 09:30:00,30.72,30.93,30.56,30.89,568800.0,17.2641,17.3821,17.1741,17.3596,568800.0
2007-02-27 10:00:00,30.91,31.27,30.85,31.0,615000.0,17.3708,17.5731,17.3371,17.4214,615000.0
2007-02-27 10:30:00,30.97,30.99,30.85,30.89,165600.0,17.4045,17.4158,17.3371,17.3596,165600.0
2007-02-27 11:00:00,30.89,30.98,30.86,30.93,329400.0,17.3596,17.4102,17.3427,17.3821,329400.0
2007-02-27 11:30:00,30.96,31.01,30.85,30.89,230000.0,17.3989,17.427,17.3371,17.3596,230000.0
2007-02-27 12:00:00,30.89,30.99,30.87,30.89,418400.0,17.3596,17.4158,17.3483,17.3596,418400.0
2007-02-27 12:30:00,30.89,30.96,30.86,30.91,199600.0,17.3596,17.3989,17.3427,17.3708,199600.0
2007-02-27 13:00:00,30.92,30.94,30.87,30.9,143200.0,17.3764,17.3877,17.3483,17.3652,143200.0
2007-02-27 13:30:00,30.9,30.94,30.86,30.89,349400.0,17.3652,17.3877,17.3427,17.3596,349400.0
2007-02-27 14:00:00,30.9,30.9,30.72,30.77,724800.0,17.3652,17.3652,17.2641,17.2921,724800.0
2007-02-27 14:30:00,30.77,30.91,30.62,30.64,1017200.0,17.2921,17.3708,17.2079,17.2191,1017200.0
2007-02-27 15:00:00,30.65,30.88,30.15,30.48,875600.0,17.2247,17.354,16.9437,17.1292,875600.0
2007-02-27 15:30:00,30.46,30.46,30.18,30.21,289200.0,17.1179,17.1179,16.9606,16.9774,289200.0
2007-02-28 09:30:00,30.41,30.42,29.88,30.22,460000.0,17.0898,17.0955,16.792,16.9831,460000.0
2007-02-28 10:00:00,30.13,30.3,30.04,30.3,339000.0,16.9325,17.028,16.8819,17.028,339000.0
2007-02-28 10:30:00,30.28,30.34,30.17,30.28,431600.0,17.0168,17.0505,16.955,17.0168,431600.0
2007-02-28 11:00:00,30.28,30.3,30.23,30.25,168600.0,17.0168,17.028,16.9887,16.9999,168600.0
2007-02-28 11:30:00,30.25,30.25,30.15,30.19,217400.0,16.9999,16.9999,16.9437,16.9662,217400.0
2007-02-28 12:00:00,30.19,30.29,30.16,30.26,186600.0,16.9662,17.0224,16.9493,17.0055,186600.0
2007-02-28 12:30:00,30.26,30.28,30.19,30.22,122000.0,17.0055,17.0168,16.9662,16.9831,122000.0
2007-02-28 13:00:00,30.22,30.3,30.13,30.28,141800.0,16.9831,17.028,16.9325,17.0168,141800.0
2007-02-28 13:30:00,30.28,30.3,30.11,30.13,132200.0,17.0168,17.028,16.9212,16.9325,132200.0
2007-02-28 14:00:00,30.13,30.18,30.05,30.09,155400.0,16.9325,16.9606,16.8875,16.91,155400.0
2007-02-28 14:30:00,30.1,30.14,30.05,30.07,255800.0,16.9156,16.9381,16.8875,16.8988,255800.0
2007-02-28 15:00:00,30.07,30.2,30.06,30.18,152600.0,16.8988,16.9718,16.8931,16.9606,152600.0
2007-02-28 15:30:00,30.17,30.18,30.02,30.03,273000.0,16.955,16.9606,16.8707,16.8763,273000.0
2007-03-01 09:30:00,29.88,29.88,29.6,29.84,301600.0,16.792,16.792,16.6346,16.7695,301600.0
2007-03-01 10:00:00,29.84,30.03,29.75,29.98,320000.0,16.7695,16.8763,16.7189,16.8482,320000.0
2007-03-01 10:30:00,29.98,30.13,29.83,29.99,234800.0,16.8482,16.9325,16.7639,16.8538,234800.0
2007-03-01 11:00:00,30.0,30.15,29.99,30.1,187600.0,16.8594,16.9437,16.8538,16.9156,187600.0
2007-03-01 11:30:00,30.1,30.17,30.0,30.01,197800.0,16.9156,16.955,16.8594,16.865,197800.0
2007-03-01 12:00:00,30.01,30.13,29.98,30.11,156600.0,16.865,16.9325,16.8482,16.9212,156600.0
2007-03-01 12:30:00,30.11,30.16,30.06,30.13,83400.0,16.9212,16.9493,16.8931,16.9325,83400.0
2007-03-01 13:00:00,30.13,30.14,30.08,30.13,77600.0,16.9325,16.9381,16.9044,16.9325,77600.0
2007-03-01 13:30:00,30.13,30.18,30.08,30.16,109000.0,16.9325,16.9606,16.9044,16.9493,109000.0
2007-03-01 14:00:00,30.17,30.23,30.11,30.13,127800.0,16.955,16.9887,16.9212,16.9325,127800.0
2007-03-01 14:30:00,30.12,30.28,30.12,30.23,166800.0,16.9269,17.0168,16.9269,16.9887,166800.0
2007-03-01 15:00:00,30.23,30.24,30.0,30.06,127000.0,16.9887,16.9943,16.8594,16.8931,127000.0
2007-03-01 15:30:00,30.04,30.13,30.04,30.11,132400.0,16.8819,16.9325,16.8819,16.9212,132400.0
2007-03-02 09:30:00,29.91,30.05,29.77,29.93,190000.0,16.8088,16.8875,16.7302,16.8201,190000.0
2007-03-02 10:00:00,29.92,29.95,29.85,29.88,155000.0,16.8145,16.8313,16.7751,16.792,155000.0
2007-03-02 10:30:00,29.86,29.97,29.85,29.95,131400.0,16.7807,16.8426,16.7751,16.8313,131400.0
2007-03-02 11:00:00,29.94,30.03,29.9,30.02,130800.0,16.8257,16.8763,16.8032,16.8707,130800.0
2007-03-02 11:30:00,30.02,30.03,29.92,29.96,114600.0,16.8707,16.8763,16.8145,16.8369,114600.0
2007-03-02 12:00:00,29.96,30.03,29.91,29.91,184200.0,16.8369,16.8763,16.8088,16.8088,184200.0
2007-03-02 12:30:00,29.9,30.03,29.85,30.02,144800.0,16.8032,16.8763,16.7751,16.8707,144800.0
2007-03-02 13:00:00,30.03,30.03,29.85,29.86,163600.0,16.8763,16.8763,16.7751,16.7807,163600.0
2007-03-02 13:30:00,29.88,29.95,29.81,29.89,147200.0,16.792,16.8313,16.7526,16.7976,147200.0
2007-03-02 14:00:00,29.9,29.92,29.78,29.83,164200.0,16.8032,16.8145,16.7358,16.7639,164200.0
2007-03-02 14:30:00,29.83,29.9,29.79,29.82,115200.0,16.7639,16.8032,16.7414,16.7583,115200.0
2007-03-02 15:00:00,29.82,29.9,29.81,29.86,104600.0,16.7583,16.8032,16.7526,16.7807,104600.0
2007-03-02 15:30:00,29.86,29.87,29.66,29.68,191400.0,16.7807,16.7864,16.6684,16.6796,191400.0
2007-03-05 09:30:00,29.57,29.57,29.28,29.46,322000.0,16.6178,16.6178,16.4548,16.556,322000.0
2007-03-05 10:00:00,29.45,29.45,29.28,29.43,304600.0,16.5503,16.5503,16.4548,16.5391,304600.0
2007-03-05 10:30:00,29.43,29.47,29.39,29.42,138200.0,16.5391,16.5616,16.5166,16.5335,138200.0
2007-03-05 11:00:00,29.41,29.48,29.38,29.48,166400.0,16.5279,16.5672,16.511,16.5672,166400.0
2007-03-05 11:30:00,29.48,29.48,29.35,29.35,110800.0,16.5672,16.5672,16.4941,16.4941,110800.0
2007-03-05 12:00:00,29.35,29.35,29.28,29.33,133000.0,16.4941,16.4941,16.4548,16.4829,133000.0
2007-03-05 12:30:00,29.33,29.35,29.28,29.28,163800.0,16.4829,16.4941,16.4548,16.4548,163800.0
2007-03-05 13:00:00,29.28,29.33,29.26,29.28,101600.0,16.4548,16.4829,16.4436,16.4548,101600.0
2007-03-05 13:30:00,29.29,29.36,29.27,29.35,148800.0,16.4604,16.4998,16.4492,16.4941,148800.0
2007-03-05 14:00:00,29.35,29.38,29.3,29.31,128400.0,16.4941,16.511,16.466,16.4717,128400.0
2007-03-05 14:30:00,29.31,29.34,29.29,29.32,127200.0,16.4717,16.4885,16.4604,16.4773,127200.0
2007-03-05 15:00:00,29.32,29.32,29.16,29.23,247200.0,16.4773,16.4773,16.3874,16.4267,247200.0
2007-03-05 15:30:00,29.23,29.25,29.07,29.1,264000.0,16.4267,16.4379,16.3368,16.3536,264000.0
2007-03-06 09:30:00,29.11,29.23,28.93,29.18,432600.0,16.3593,16.4267,16.2581,16.3986,432600.0
2007-03-06 10:00:00,29.18,29.3,29.14,29.3,304800.0,16.3986,16.466,16.3761,16.466,304800.0
2007-03-06 10:30:00,29.3,29.42,29.28,29.41,346000.0,16.466,16.5335,16.4548,16.5279,346000.0
2007-03-06 11:00:00,29.41,29.61,29.41,29.6,331200.0,16.5279,16.6403,16.5279,16.6346,331200.0
2007-03-06 11:30:00,29.6,29.62,29.48,29.53,217400.0,16.6346,16.6459,16.5672,16.5953,217400.0
2007-03-06 12:00:00,29.53,29.58,29.48,29.52,144200.0,16.5953,16.6234,16.5672,16.5897,144200.0
2007-03-06 12:30:00,29.53,29.7,29.52,29.69,169200.0,16.5953,16.6908,16.5897,16.6852,169200.0
2007-03-06 13:00:00,29.69,29.7,29.65,29.68,178000.0,16.6852,16.6908,16.6627,16.6796,178000.0
2007-03-06 13:30:00,29.68,29.75,29.67,29.72,183000.0,16.6796,16.7189,16.674,16.7021,183000.0
2007-03-06 14:00:00,29.72,29.75,29.67,29.68,261800.0,16.7021,16.7189,16.674,16.6796,261800.0
2007-03-06 14:30:00,29.68,29.71,29.65,29.68,159000.0,16.6796,16.6964,16.6627,16.6796,159000.0
2007-03-06 15:00:00,29.68,29.71,29.68,29.68,222400.0,16.6796,16.6964,16.6796,16.6796,222400.0
2007-03-06 15:30:00,29.68,29.71,29.65,29.68,287200.0,16.6796,16.6964,16.6627,16.6796,287200.0
2007-03-07 09:30:00,29.7,29.88,29.65,29.69,209200.0,16.6908,16.792,16.6627,16.6852,209200.0
2007-03-07 10:00:00,29.7,29.82,29.69,29.82,186000.0,16.6908,16.7583,16.6852,16.7583,186000.0
2007-03-07 10:30:00,29.82,29.86,29.8,29.84,197400.0,16.7583,16.7807,16.747,16.7695,197400.0
2007-03-07 11:00:00,29.84,29.92,29.81,29.89,161600.0,16.7695,16.8145,16.7526,16.7976,161600.0
2007-03-07 11:30:00,29.88,29.97,29.83,29.93,180200.0,16.792,16.8426,16.7639,16.8201,180200.0
2007-03-07 12:00:00,29.94,29.97,29.9,29.95,132000.0,16.8257,16.8426,16.8032,16.8313,132000.0
2007-03-07 12:30:00,29.95,29.97,29.89,29.93,143000.0,16.8313,16.8426,16.7976,16.8201,143000.0
2007-03-07 13:00:00,29.93,30.01,29.91,29.98,201800.0,16.8201,16.865,16.8088,16.8482,201800.0
2007-03-07 13:30:00,29.98,30.02,29.97,29.98,167000.0,16.8482,16.8707,16.8426,16.8482,167000.0
2007-03-07 14:00:00,29.97,29.97,29.9,29.92,142800.0,16.8426,16.8426,16.8032,16.8145,142800.0
2007-03-07 14:30:00,29.92,29.95,29.88,29.89,194000.0,16.8145,16.8313,16.792,16.7976,194000.0
2007-03-07 15:00:00,29.89,29.92,29.83,29.84,204000.0,16.7976,16.8145,16.7639,16.7695,204000.0
2007-03-07 15:30:00,29.83,29.86,29.74,29.75,262400.0,16.7639,16.7807,16.7133,16.7189,262400.0
2007-03-08 09:30:00,30.06,30.08,29.82,30.05,229600.0,16.8931,16.9044,16.7583,16.8875,229600.0
2007-03-08 10:00:00,30.04,30.1,29.99,30.0,288200.0,16.8819,16.9156,16.8538,16.8594,288200.0
2007-03-08 10:30:00,30.0,30.0,29.92,29.98,184600.0,16.8594,16.8594,16.8145,16.8482,184600.0
2007-03-08 11:00:00,29.98,29.98,29.94,29.96,166000.0,16.8482,16.8482,16.8257,16.8369,166000.0
2007-03-08 11:30:00,29.97,30.09,29.97,30.05,285000.0,16.8426,16.91,16.8426,16.8875,285000.0
2007-03-08 12:00:00,30.05,30.1,30.05,30.08,305400.0,16.8875,16.9156,16.8875,16.9044,305400.0
2007-03-08 12:30:00,30.08,30.08,29.93,29.97,127200.0,16.9044,16.9044,16.8201,16.8426,127200.0
2007-03-08 13:00:00,29.97,29.99,29.93,29.94,97400.0,16.8426,16.8538,16.8201,16.8257,97400.0
2007-03-08 13:30:00,29.94,29.97,29.93,29.94,103600.0,16.8257,16.8426,16.8201,16.8257,103600.0
2007-03-08 14:00:00,29.93,29.97,29.91,29.94,195200.0,16.8201,16.8426,16.8088,16.8257,195200.0
2007-03-08 14:30:00,29.94,29.96,29.89,29.93,185600.0,16.8257,16.8369,16.7976,16.8201,185600.0
2007-03-08 15:00:00,29.93,29.98,29.92,29.96,168800.0,16.8201,16.8482,16.8145,16.8369,168800.0
2007-03-08 15:30:00,29.97,29.99,29.87,29.93,269000.0,16.8426,16.8538,16.7864,16.8201,269000.0
2007-03-09 09:30:00,30.06,30.13,29.97,30.03,141000.0,16.8931,16.9325,16.8426,16.8763,141000.0
2007-03-09 10:00:00,30.03,30.09,29.8,29.97,169000.0,16.8763,16.91,16.747,16.8426,169000.0
2007-03-09 10:30:00,29.97,29.99,29.88,29.96,52800.0,16.8426,16.8538,16.792,16.8369,52800.0
2007-03-09 11:00:00,29.96,29.96,29.88,29.93,113800.0,16.8369,16.8369,16.792,16.8201,113800.0
2007-03-09 11:30:00,29.93,30.01,29.91,29.94,74200.0,16.8201,16.865,16.8088,16.8257,74200.0
2007-03-09 12:00:00,29.95,30.02,29.94,30.02,45400.0,16.8313,16.8707,16.8257,16.8707,45400.0
2007-03-09 12:30:00,30.02,30.06,29.96,29.99,61000.0,16.8707,16.8931,16.8369,16.8538,61000.0
2007-03-09 13:00:00,29.99,30.07,29.98,30.04,75600.0,16.8538,16.8988,16.8482,16.8819,75600.0
2007-03-09 13:30:00,30.05,30.06,29.93,29.98,85200.0,16.8875,16.8931,16.8201,16.8482,85200.0
2007-03-09 14:00:00,29.97,29.99,29.86,29.88,124400.0,16.8426,16.8538,16.7807,16.792,124400.0
2007-03-09 14:30:00,29.89,29.92,29.84,29.88,99200.0,16.7976,16.8145,16.7695,16.792,99200.0
2007-03-09 15:00:00,29.88,29.94,29.85,29.93,72400.0,16.792,16.8257,16.7751,16.8201,72400.0
2007-03-09 15:30:00,29.93,29.97,29.89,29.93,189000.0,16.8201,16.8426,16.7976,16.8201,189000.0
2007-03-12 09:30:00,29.93,30.0,29.85,29.89,104600.0,16.8201,16.8594,16.7751,16.7976,104600.0
2007-03-12 10:00:00,29.88,29.97,29.86,29.93,73000.0,16.792,16.8426,16.7807,16.8201,73000.0
2007-03-12 10:30:00,29.93,29.95,29.86,29.92,74400.0,16.8201,16.8313,16.7807,16.8145,74400.0
2007-03-12 11:00:00,29.92,29.98,29.91,29.96,123400.0,16.8145,16.8482,16.8088,16.8369,123400.0
2007-03-12 11:30:00,29.96,30.0,29.93,30.0,99400.0,16.8369,16.8594,16.8201,16.8594,99400.0
2007-03-12 12:00:00,30.0,30.1,29.99,30.03,108400.0,16.8594,16.9156,16.8538,16.8763,108400.0
2007-03-12 12:30:00,30.02,30.13,30.01,30.13,82800.0,16.8707,16.9325,16.865,16.9325,82800.0
2007-03-12 13:00:00,30.13,30.15,30.1,30.11,161000.0,16.9325,16.9437,16.9156,16.9212,161000.0
2007-03-12 13:30:00,30.11,30.11,30.05,30.09,114800.0,16.9212,16.9212,16.8875,16.91,114800.0
2007-03-12 14:00:00,30.09,30.23,30.06,30.22,118200.0,16.91,16.9887,16.8931,16.9831,118200.0
2007-03-12 14:30:00,30.23,30.29,30.19,30.28,220400.0,16.9887,17.0224,16.9662,17.0168,220400.0
2007-03-12 15:00:00,30.27,30.31,30.27,30.28,68400.0,17.0112,17.0336,17.0112,17.0168,68400.0
2007-03-12 15:30:00,30.28,30.35,30.22,30.32,284800.0,17.0168,17.0561,16.9831,17.0393,284800.0
2007-03-13 09:30:00,30.2,30.38,30.13,30.14,209400.0,16.9718,17.073,16.9325,16.9381,209400.0
2007-03-13 10:00:00,30.14,30.36,30.11,30.36,164400.0,16.9381,17.0617,16.9212,17.0617,164400.0
2007-03-13 10:30:00,30.36,30.43,30.31,30.4,181200.0,17.0617,17.1011,17.0336,17.0842,181200.0
2007-03-13 11:00:00,30.39,30.46,30.34,30.34,152600.0,17.0786,17.1179,17.0505,17.0505,152600.0
2007-03-13 11:30:00,30.34,30.43,30.34,30.36,102000.0,17.0505,17.1011,17.0505,17.0617,102000.0
2007-03-13 12:00:00,30.35,30.44,30.23,30.32,198800.0,17.0561,17.1067,16.9887,17.0393,198800.0
2007-03-13 12:30:00,30.32,30.38,30.21,30.32,255600.0,17.0393,17.073,16.9774,17.0393,255600.0
2007-03-13 13:00:00,30.32,30.35,30.21,30.22,149400.0,17.0393,17.0561,16.9774,16.9831,149400.0
2007-03-13 13:30:00,30.22,30.25,29.98,30.13,238600.0,16.9831,16.9999,16.8482,16.9325,238600.0
2007-03-13 14:00:00,30.13,30.16,29.94,30.06,188000.0,16.9325,16.9493,16.8257,16.8931,188000.0
2007-03-13 14:30:00,30.06,30.08,29.96,29.96,159200.0,16.8931,16.9044,16.8369,16.8369,159200.0
2007-03-13 15:00:00,29.96,30.07,29.83,29.97,258600.0,16.8369,16.8988,16.7639,16.8426,258600.0
2007-03-13 15:30:00,29.97,29.99,29.81,29.81,480600.0,16.8426,16.8538,16.7526,16.7526,480600.0
2007-03-14 09:30:00,29.93,30.09,29.73,29.73,258600.0,16.8201,16.91,16.7077,16.7077,258600.0
2007-03-14 10:00:00,29.73,30.02,29.69,29.93,173800.0,16.7077,16.8707,16.6852,16.8201,173800.0
2007-03-14 10:30:00,29.93,30.08,29.93,30.04,154600.0,16.8201,16.9044,16.8201,16.8819,154600.0
2007-03-14 11:00:00,30.05,30.11,30.0,30.05,95800.0,16.8875,16.9212,16.8594,16.8875,95800.0
2007-03-14 11:30:00,30.05,30.08,29.93,29.98,140000.0,16.8875,16.9044,16.8201,16.8482,140000.0
2007-03-14 12:00:00,29.98,30.0,29.58,29.71,220000.0,16.8482,16.8594,16.6234,16.6964,220000.0
2007-03-14 12:30:00,29.73,29.77,29.66,29.73,176600.0,16.7077,16.7302,16.6684,16.7077,176600.0
2007-03-14 13:00:00,29.72,30.0,29.7,29.82,259000.0,16.7021,16.8594,16.6908,16.7583,259000.0
2007-03-14 13:30:00,29.81,29.98,29.73,29.88,186000.0,16.7526,16.8482,16.7077,16.792,186000.0
2007-03-14 14:00:00,29.89,30.02,29.8,29.95,166000.0,16.7976,16.8707,16.747,16.8313,166000.0
2007-03-14 14:30:00,29.93,30.03,29.89,30.01,152000.0,16.8201,16.8763,16.7976,16.865,152000.0
2007-03-14 15:00:00,30.01,30.1,29.96,30.03,275600.0,16.865,16.9156,16.8369,16.8763,275600.0
2007-03-14 15:30:00,30.04,30.1,30.0,30.09,223000.0,16.8819,16.9156,16.8594,16.91,223000.0
2007-03-15 09:30:00,30.08,30.08,29.85,30.02,283200.0,16.9044,16.9044,16.7751,16.8707,283200.0
2007-03-15 10:00:00,30.02,30.17,29.93,30.17,200600.0,16.8707,16.955,16.8201,16.955,200600.0
2007-03-15 10:30:00,30.17,30.17,30.1,30.16,168200.0,16.955,16.955,16.9156,16.9493,168200.0
2007-03-15 11:00:00,30.15,30.25,30.15,30.25,106000.0,16.9437,16.9999,16.9437,16.9999,106000.0
2007-03-15 11:30:00,30.25,30.27,30.1,30.13,98800.0,16.9999,17.0112,16.9156,16.9325,98800.0
2007-03-15 12:00:00,30.13,30.18,30.1,30.18,84400.0,16.9325,16.9606,16.9156,16.9606,84400.0
2007-03-15 12:30:00,30.18,30.28,30.18,30.21,61200.0,16.9606,17.0168,16.9606,16.9774,61200.0
2007-03-15 13:00:00,30.21,30.25,30.15,30.16,63200.0,16.9774,16.9999,16.9437,16.9493,63200.0
2007-03-15 13:30:00,30.17,30.25,30.08,30.18,136600.0,16.955,16.9999,16.9044,16.9606,136600.0
2007-03-15 14:00:00,30.18,30.27,30.12,30.25,104600.0,16.9606,17.0112,16.9269,16.9999,104600.0
2007-03-15 14:30:00,30.25,30.35,30.24,30.32,69800.0,16.9999,17.0561,16.9943,17.0393,69800.0
2007-03-15 15:00:00,30.32,30.33,30.18,30.18,105200.0,17.0393,17.0449,16.9606,16.9606,105200.0
2007-03-15 15:30:00,30.18,30.3,30.18,30.27,128400.0,16.9606,17.028,16.9606,17.0112,128400.0
2007-03-16 09:30:00,30.28,30.36,30.08,30.28,985400.0,17.0168,17.0617,16.9044,17.0168,985400.0
2007-03-16 10:00:00,30.25,30.4,30.25,30.4,97600.0,16.9999,17.0842,16.9999,17.0842,97600.0
2007-03-16 10:30:00,30.39,30.41,30.23,30.23,147200.0,17.0786,17.0898,16.9887,16.9887,147200.0
2007-03-16 11:00:00,30.23,30.37,30.2,30.27,152800.0,16.9887,17.0674,16.9718,17.0112,152800.0
2007-03-16 11:30:00,30.28,30.29,30.17,30.25,140400.0,17.0168,17.0224,16.955,16.9999,140400.0
2007-03-16 12:00:00,30.25,30.3,30.21,30.22,77200.0,16.9999,17.028,16.9774,16.9831,77200.0
2007-03-16 12:30:00,30.23,30.25,30.16,30.18,64200.0,16.9887,16.9999,16.9493,16.9606,64200.0
2007-03-16 13:00:00,30.18,30.28,30.17,30.23,83200.0,16.9606,17.0168,16.955,16.9887,83200.0
2007-03-16 13:30:00,30.23,30.25,30.15,30.21,51000.0,16.9887,16.9999,16.9437,16.9774,51000.0
2007-03-16 14:00:00,30.21,30.22,30.06,30.11,114800.0,16.9774,16.9831,16.8931,16.9212,114800.0
2007-03-16 14:30:00,30.11,30.15,30.03,30.15,125400.0,16.9212,16.9437,16.8763,16.9437,125400.0
2007-03-16 15:00:00,30.15,30.15,30.05,30.12,88000.0,16.9437,16.9437,16.8875,16.9269,88000.0
2007-03-16 15:30:00,30.13,30.16,30.05,30.05,157200.0,16.9325,16.9493,16.8875,16.8875,157200.0
2007-03-19 09:30:00,30.29,30.36,30.22,30.34,150800.0,17.0224,17.0617,16.9831,17.0505,150800.0
2007-03-19 10:00:00,30.35,30.36,30.25,30.3,107000.0,17.0561,17.0617,16.9999,17.028,107000.0
2007-03-19 10:30:00,30.29,30.33,30.21,30.28,101800.0,17.0224,17.0449,16.9774,17.0168,101800.0
2007-03-19 11:00:00,30.29,30.34,30.25,30.33,62600.0,17.0224,17.0505,16.9999,17.0449,62600.0
2007-03-19 11:30:00,30.33,30.45,30.33,30.4,104000.0,17.0449,17.1123,17.0449,17.0842,104000.0
2007-03-19 12:00:00,30.4,30.49,30.4,30.46,52000.0,17.0842,17.1348,17.0842,17.1179,52000.0
2007-03-19 12:30:00,30.47,30.48,30.43,30.48,111000.0,17.1236,17.1292,17.1011,17.1292,111000.0
2007-03-19 13:00:00,30.47,30.48,30.38,30.38,86200.0,17.1236,17.1292,17.073,17.073,86200.0
2007-03-19 13:30:00,30.38,30.39,30.33,30.35,121400.0,17.073,17.0786,17.0449,17.0561,121400.0
2007-03-19 14:00:00,30.35,30.36,30.33,30.33,84000.0,17.0561,17.0617,17.0449,17.0449,84000.0
2007-03-19 14:30:00,30.33,30.42,30.33,30.41,65200.0,17.0449,17.0955,17.0449,17.0898,65200.0
2007-03-19 15:00:00,30.42,30.42,30.32,30.32,72000.0,17.0955,17.0955,17.0393,17.0393,72000.0
2007-03-19 15:30:00,30.31,30.42,30.31,30.41,351800.0,17.0336,17.0955,17.0336,17.0898,351800.0
2007-03-20 09:30:00,30.29,30.32,30.11,30.21,204600.0,17.1088,17.1257,17.0071,17.0636,204600.0
2007-03-20 10:00:00,30.21,30.27,30.08,30.15,126800.0,17.0636,17.0975,16.9901,17.0297,126800.0
2007-03-20 10:30:00,30.15,30.25,30.09,30.22,135000.0,17.0297,17.0862,16.9958,17.0692,135000.0
2007-03-20 11:00:00,30.23,30.25,30.21,30.22,59600.0,17.0749,17.0862,17.0636,17.0692,59600.0
2007-03-20 11:30:00,30.22,30.3,30.22,30.3,87200.0,17.0692,17.1144,17.0692,17.1144,87200.0
2007-03-20 12:00:00,30.31,30.41,30.29,30.4,109000.0,17.12,17.1765,17.1088,17.1709,109000.0
2007-03-20 12:30:00,30.4,30.57,30.38,30.57,186800.0,17.1709,17.2669,17.1596,17.2669,186800.0
2007-03-20 13:00:00,30.57,30.61,30.52,30.55,99000.0,17.2669,17.2895,17.2387,17.2556,99000.0
2007-03-20 13:30:00,30.55,30.55,30.42,30.44,120200.0,17.2556,17.2556,17.1822,17.1935,120200.0
2007-03-20 14:00:00,30.46,30.49,30.43,30.45,137400.0,17.2048,17.2217,17.1878,17.1991,137400.0
2007-03-20 14:30:00,30.46,30.53,30.45,30.52,135400.0,17.2048,17.2443,17.1991,17.2387,135400.0
2007-03-20 15:00:00,30.53,30.57,30.53,30.57,77200.0,17.2443,17.2669,17.2443,17.2669,77200.0
2007-03-20 15:30:00,30.56,30.6,30.54,30.59,194200.0,17.2613,17.2838,17.25,17.2782,194200.0
2007-03-21 09:30:00,30.56,30.59,30.44,30.47,273400.0,17.2613,17.2782,17.1935,17.2104,273400.0
2007-03-21 10:00:00,30.47,30.65,30.43,30.65,209800.0,17.2104,17.3121,17.1878,17.3121,209800.0
2007-03-21 10:30:00,30.65,30.68,30.6,30.68,115200.0,17.3121,17.329,17.2838,17.329,115200.0
2007-03-21 11:00:00,30.67,30.67,30.63,30.65,101600.0,17.3234,17.3234,17.3008,17.3121,101600.0
2007-03-21 11:30:00,30.64,30.65,30.57,30.59,89800.0,17.3064,17.3121,17.2669,17.2782,89800.0
2007-03-21 12:00:00,30.59,30.61,30.59,30.61,69600.0,17.2782,17.2895,17.2782,17.2895,69600.0
2007-03-21 12:30:00,30.61,30.66,30.6,30.65,87800.0,17.2895,17.3177,17.2838,17.3121,87800.0
2007-03-21 13:00:00,30.65,30.7,30.65,30.69,67600.0,17.3121,17.3403,17.3121,17.3347,67600.0
2007-03-21 13:30:00,30.7,30.75,30.69,30.73,50400.0,17.3403,17.3686,17.3347,17.3573,50400.0
2007-03-21 14:00:00,30.73,30.95,30.63,30.91,346200.0,17.3573,17.4815,17.3008,17.4589,346200.0
2007-03-21 14:30:00,30.92,30.97,30.86,30.95,325400.0,17.4646,17.4928,17.4307,17.4815,325400.0
2007-03-21 15:00:00,30.96,30.98,30.83,30.86,185800.0,17.4872,17.4985,17.4138,17.4307,185800.0
2007-03-21 15:30:00,30.86,30.93,30.83,30.86,316800.0,17.4307,17.4702,17.4138,17.4307,316800.0
2007-03-22 09:30:00,31.33,31.52,30.83,30.84,229600.0,17.6962,17.8035,17.4138,17.4194,229600.0
2007-03-22 10:00:00,30.84,30.93,30.78,30.85,146200.0,17.4194,17.4702,17.3855,17.4251,146200.0
2007-03-22 10:30:00,30.85,30.96,30.79,30.83,115200.0,17.4251,17.4872,17.3912,17.4138,115200.0
2007-03-22 11:00:00,30.82,30.94,30.78,30.87,135200.0,17.4081,17.4759,17.3855,17.4364,135200.0
2007-03-22 11:30:00,30.87,30.95,30.86,30.93,85200.0,17.4364,17.4815,17.4307,17.4702,85200.0
2007-03-22 12:00:00,30.94,31.0,30.92,30.97,67000.0,17.4759,17.5098,17.4646,17.4928,67000.0
2007-03-22 12:30:00,30.96,31.0,30.89,30.9,79400.0,17.4872,17.5098,17.4476,17.4533,79400.0
2007-03-22 13:00:00,30.9,31.03,30.9,31.02,175400.0,17.4533,17.5267,17.4533,17.5211,175400.0
2007-03-22 13:30:00,31.02,31.03,30.93,30.99,97800.0,17.5211,17.5267,17.4702,17.5041,97800.0
2007-03-22 14:00:00,31.0,31.03,30.97,31.01,98600.0,17.5098,17.5267,17.4928,17.5154,98600.0
2007-03-22 14:30:00,31.0,31.03,30.96,31.0,142200.0,17.5098,17.5267,17.4872,17.5098,142200.0
2007-03-22 15:00:00,31.0,31.0,30.88,30.9,156800.0,17.5098,17.5098,17.442,17.4533,156800.0
2007-03-22 15:30:00,30.9,31.01,30.88,30.93,201400.0,17.4533,17.5154,17.442,17.4702,201400.0
2007-03-23 09:30:00,30.81,30.91,30.75,30.83,287000.0,17.4025,17.4589,17.3686,17.4138,287000.0
2007-03-23 10:00:00,30.83,30.93,30.83,30.9,190200.0,17.4138,17.4702,17.4138,17.4533,190200.0
2007-03-23 10:30:00,30.9,31.0,30.89,30.99,162000.0,17.4533,17.5098,17.4476,17.5041,162000.0
2007-03-23 11:00:00,30.99,31.05,30.98,31.05,143000.0,17.5041,17.538,17.4985,17.538,143000.0
2007-03-23 11:30:00,31.05,31.11,31.05,31.1,356400.0,17.538,17.5719,17.538,17.5663,356400.0
2007-03-23 12:00:00,31.1,31.14,31.03,31.04,178200.0,17.5663,17.5889,17.5267,17.5324,178200.0
2007-03-23 12:30:00,31.03,31.06,31.01,31.04,381800.0,17.5267,17.5437,17.5154,17.5324,381800.0
2007-03-23 13:00:00,31.04,31.1,31.04,31.07,80600.0,17.5324,17.5663,17.5324,17.5493,80600.0
2007-03-23 13:30:00,31.06,31.1,31.04,31.08,75000.0,17.5437,17.5663,17.5324,17.555,75000.0
2007-03-23 14:00:00,31.08,31.08,30.97,31.0,90000.0,17.555,17.555,17.4928,17.5098,90000.0
2007-03-23 14:30:00,31.0,31.04,31.0,31.04,84200.0,17.5098,17.5324,17.5098,17.5324,84200.0
2007-03-23 15:00:00,31.03,31.08,31.0,31.0,120000.0,17.5267,17.555,17.5098,17.5098,120000.0
2007-03-23 15:30:00,31.01,31.04,30.99,31.03,193600.0,17.5154,17.5324,17.5041,17.5267,193600.0
2007-03-26 09:30:00,30.97,31.04,30.87,31.04,145200.0,17.4928,17.5324,17.4364,17.5324,145200.0
2007-03-26 10:00:00,31.02,31.02,30.87,30.91,169200.0,17.5211,17.5211,17.4364,17.4589,169200.0
2007-03-26 10:30:00,30.91,31.0,30.85,30.99,93600.0,17.4589,17.5098,17.4251,17.5041,93600.0
2007-03-26 11:00:00,30.99,31.0,30.81,30.88,153200.0,17.5041,17.5098,17.4025,17.442,153200.0
2007-03-26 11:30:00,30.88,30.93,30.86,30.89,48000.0,17.442,17.4702,17.4307,17.4476,48000.0
2007-03-26 12:00:00,30.89,31.0,30.89,30.98,70000.0,17.4476,17.5098,17.4476,17.4985,70000.0
2007-03-26 12:30:00,30.97,31.04,30.96,31.0,55600.0,17.4928,17.5324,17.4872,17.5098,55600.0
2007-03-26 13:00:00,31.0,31.04,30.99,31.0,75400.0,17.5098,17.5324,17.5041,17.5098,75400.0
2007-03-26 13:30:00,30.99,31.04,30.93,30.96,111600.0,17.5041,17.5324,17.4702,17.4872,111600.0
2007-03-26 14:00:00,30.96,31.01,30.94,31.0,142800.0,17.4872,17.5154,17.4759,17.5098,142800.0
2007-03-26 14:30:00,31.0,31.03,30.96,31.02,164400.0,17.5098,17.5267,17.4872,17.5211,164400.0
2007-03-26 15:00:00,31.02,31.07,30.99,31.05,326000.0,17.5211,17.5493,17.5041,17.538,326000.0
2007-03-26 15:30:00,31.05,31.13,31.05,31.11,131000.0,17.538,17.5832,17.538,17.5719,131000.0
2007-03-27 09:30:00,30.99,31.07,30.89,31.06,112800.0,17.5041,17.5493,17.4476,17.5437,112800.0
2007-03-27 10:00:00,31.05,31.11,30.93,30.99,142600.0,17.538,17.5719,17.4702,17.5041,142600.0
2007-03-27 10:30:00,30.99,31.04,30.93,31.03,117600.0,17.5041,17.5324,17.4702,17.5267,117600.0
2007-03-27 11:00:00,31.03,31.03,30.85,30.88,91200.0,17.5267,17.5267,17.4251,17.442,91200.0
2007-03-27 11:30:00,30.86,30.97,30.86,30.95,72800.0,17.4307,17.4928,17.4307,17.4815,72800.0
2007-03-27 12:00:00,30.95,31.11,30.93,31.09,120600.0,17.4815,17.5719,17.4702,17.5606,120600.0
2007-03-27 12:30:00,31.09,31.14,31.06,31.09,82400.0,17.5606,17.5889,17.5437,17.5606,82400.0
2007-03-27 13:00:00,31.1,31.14,31.1,31.14,81800.0,17.5663,17.5889,17.5663,17.5889,81800.0
2007-03-27 13:30:00,31.14,31.2,31.11,31.11,86200.0,17.5889,17.6227,17.5719,17.5719,86200.0
2007-03-27 14:00:00,31.11,31.19,31.09,31.16,201800.0,17.5719,17.6171,17.5606,17.6002,201800.0
2007-03-27 14:30:00,31.15,31.21,31.15,31.2,160800.0,17.5945,17.6284,17.5945,17.6227,160800.0
2007-03-27 15:00:00,31.21,31.23,31.18,31.21,106400.0,17.6284,17.6397,17.6115,17.6284,106400.0
2007-03-27 15:30:00,31.2,31.21,31.11,31.13,359800.0,17.6227,17.6284,17.5719,17.5832,359800.0
2007-03-28 09:30:00,31.13,31.29,31.01,31.05,352400.0,17.5832,17.6736,17.5154,17.538,352400.0
2007-03-28 10:00:00,31.05,31.18,31.05,31.13,149400.0,17.538,17.6115,17.538,17.5832,149400.0
2007-03-28 10:30:00,31.13,31.14,30.97,31.03,225400.0,17.5832,17.5889,17.4928,17.5267,225400.0
2007-03-28 11:00:00,31.03,31.09,31.0,31.04,113800.0,17.5267,17.5606,17.5098,17.5324,113800.0
2007-03-28 11:30:00,31.04,31.07,30.96,30.99,106600.0,17.5324,17.5493,17.4872,17.5041,106600.0
2007-03-28 12:00:00,31.0,31.2,31.0,31.17,228800.0,17.5098,17.6227,17.5098,17.6058,228800.0
2007-03-28 12:30:00,31.17,31.18,31.11,31.15,79200.0,17.6058,17.6115,17.5719,17.5945,79200.0
2007-03-28 13:00:00,31.15,31.19,31.13,31.15,123000.0,17.5945,17.6171,17.5832,17.5945,123000.0
2007-03-28 13:30:00,31.15,31.19,31.11,31.11,248200.0,17.5945,17.6171,17.5719,17.5719,248200.0
2007-03-28 14:00:00,31.13,31.15,31.03,31.09,241800.0,17.5832,17.5945,17.5267,17.5606,241800.0
2007-03-28 14:30:00,31.09,31.12,31.06,31.08,172600.0,17.5606,17.5776,17.5437,17.555,172600.0
2007-03-28 15:00:00,31.09,31.1,30.99,31.07,173800.0,17.5606,17.5663,17.5041,17.5493,173800.0
2007-03-28 15:30:00,31.07,31.08,30.95,30.97,199600.0,17.5493,17.555,17.4815,17.4928,199600.0
2007-03-29 09:30:00,31.17,31.2,30.61,30.75,808200.0,17.6058,17.6227,17.2895,17.3686,808200.0
2007-03-29 10:00:00,30.75,30.8,30.71,30.8,363000.0,17.3686,17.3968,17.346,17.3968,363000.0
2007-03-29 10:30:00,30.8,30.8,30.66,30.66,307800.0,17.3968,17.3968,17.3177,17.3177,307800.0
2007-03-29 11:00:00,30.65,30.72,30.61,30.63,334000.0,17.3121,17.3516,17.2895,17.3008,334000.0
2007-03-29 11:30:00,30.63,30.67,30.35,30.36,330200.0,17.3008,17.3234,17.1426,17.1483,330200.0
2007-03-29 12:00:00,30.36,30.52,30.35,30.5,872400.0,17.1483,17.2387,17.1426,17.2274,872400.0
2007-03-29 12:30:00,30.5,30.6,30.49,30.59,254400.0,17.2274,17.2838,17.2217,17.2782,254400.0
2007-03-29 13:00:00,30.59,30.63,30.54,30.59,172400.0,17.2782,17.3008,17.25,17.2782,172400.0
2007-03-29 13:30:00,30.59,30.64,30.57,30.61,138400.0,17.2782,17.3064,17.2669,17.2895,138400.0
2007-03-29 14:00:00,30.61,30.66,30.57,30.65,183600.0,17.2895,17.3177,17.2669,17.3121,183600.0
2007-03-29 14:30:00,30.65,30.77,30.61,30.75,296400.0,17.3121,17.3799,17.2895,17.3686,296400.0
2007-03-29 15:00:00,30.75,30.79,30.72,30.75,235800.0,17.3686,17.3912,17.3516,17.3686,235800.0
2007-03-29 15:30:00,30.75,30.79,30.71,30.72,451000.0,17.3686,17.3912,17.346,17.3516,451000.0
2007-03-30 09:30:00,30.72,30.78,30.68,30.75,294400.0,17.3516,17.3855,17.329,17.3686,294400.0
2007-03-30 10:00:00,30.75,30.77,30.55,30.55,224600.0,17.3686,17.3799,17.2556,17.2556,224600.0
2007-03-30 10:30:00,30.55,30.62,30.52,30.6,198200.0,17.2556,17.2951,17.2387,17.2838,198200.0
2007-03-30 11:00:00,30.59,30.6,30.36,30.37,194400.0,17.2782,17.2838,17.1483,17.1539,194400.0
2007-03-30 11:30:00,30.36,30.37,30.06,30.13,618600.0,17.1483,17.1539,16.9788,17.0184,618600.0
2007-03-30 12:00:00,30.13,30.17,30.05,30.15,200000.0,17.0184,17.041,16.9732,17.0297,200000.0
2007-03-30 12:30:00,30.15,30.36,30.15,30.34,147000.0,17.0297,17.1483,17.0297,17.137,147000.0
2007-03-30 13:00:00,30.34,30.4,30.31,30.34,135400.0,17.137,17.1709,17.12,17.137,135400.0
2007-03-30 13:30:00,30.34,30.42,30.29,30.42,168000.0,17.137,17.1822,17.1088,17.1822,168000.0
2007-03-30 14:00:00,30.42,30.43,30.39,30.43,83400.0,17.1822,17.1878,17.1652,17.1878,83400.0
2007-03-30 14:30:00,30.42,30.5,30.42,30.49,419200.0,17.1822,17.2274,17.1822,17.2217,419200.0
2007-03-30 15:00:00,30.49,30.52,30.48,30.5,157200.0,17.2217,17.2387,17.2161,17.2274,157200.0
2007-03-30 15:30:00,30.5,30.52,30.42,30.48,405000.0,17.2274,17.2387,17.1822,17.2161,405000.0
2007-04-02 09:30:00,30.08,30.7,30.07,30.63,222200.0,16.9901,17.3403,16.9845,17.3008,222200.0
2007-04-02 10:00:00,30.65,30.65,30.43,30.65,393000.0,17.3121,17.3121,17.1878,17.3121,393000.0
2007-04-02 10:30:00,30.65,30.83,30.64,30.83,183200.0,17.3121,17.4138,17.3064,17.4138,183200.0
2007-04-02 11:00:00,30.84,30.97,30.71,30.71,284000.0,17.4194,17.4928,17.346,17.346,284000.0
2007-04-02 11:30:00,30.72,30.76,30.66,30.76,196400.0,17.3516,17.3742,17.3177,17.3742,196400.0
2007-04-02 12:00:00,30.75,30.84,30.75,30.83,106800.0,17.3686,17.4194,17.3686,17.4138,106800.0
2007-04-02 12:30:00,30.83,30.88,30.82,30.88,106600.0,17.4138,17.442,17.4081,17.442,106600.0
2007-04-02 13:00:00,30.88,30.92,30.86,30.92,143200.0,17.442,17.4646,17.4307,17.4646,143200.0
2007-04-02 13:30:00,30.92,30.94,30.86,30.86,143800.0,17.4646,17.4759,17.4307,17.4307,143800.0
2007-04-02 14:00:00,30.86,30.89,30.83,30.84,213200.0,17.4307,17.4476,17.4138,17.4194,213200.0
2007-04-02 14:30:00,30.84,30.88,30.83,30.86,114000.0,17.4194,17.442,17.4138,17.4307,114000.0
2007-04-02 15:00:00,30.86,30.98,30.86,30.96,231400.0,17.4307,17.4985,17.4307,17.4872,231400.0
2007-04-02 15:30:00,30.95,30.97,30.92,30.97,152800.0,17.4815,17.4928,17.4646,17.4928,152800.0
2007-04-03 09:30:00,31.07,31.07,30.81,30.88,196200.0,17.5493,17.5493,17.4025,17.442,196200.0
2007-04-03 10:00:00,30.9,31.0,30.9,30.9,161800.0,17.4533,17.5098,17.4533,17.4533,161800.0
2007-04-03 10:30:00,30.9,31.0,30.9,30.99,121000.0,17.4533,17.5098,17.4533,17.5041,121000.0
2007-04-03 11:00:00,30.98,31.0,30.93,30.97,119800.0,17.4985,17.5098,17.4702,17.4928,119800.0
2007-04-03 11:30:00,30.97,31.03,30.97,31.02,86200.0,17.4928,17.5267,17.4928,17.5211,86200.0
2007-04-03 12:00:00,31.02,31.03,30.99,31.0,64400.0,17.5211,17.5267,17.5041,17.5098,64400.0
2007-04-03 12:30:00,31.0,31.01,30.89,30.9,161600.0,17.5098,17.5154,17.4476,17.4533,161600.0
2007-04-03 13:00:00,30.9,31.0,30.89,30.98,165800.0,17.4533,17.5098,17.4476,17.4985,165800.0
2007-04-03 13:30:00,30.98,30.99,30.93,30.99,134600.0,17.4985,17.5041,17.4702,17.5041,134600.0
2007-04-03 14:00:00,30.99,31.04,30.97,30.98,267400.0,17.5041,17.5324,17.4928,17.4985,267400.0
2007-04-03 14:30:00,30.98,31.02,30.93,30.93,291800.0,17.4985,17.5211,17.4702,17.4702,291800.0
2007-04-03 15:00:00,30.93,30.96,30.91,30.91,262200.0,17.4702,17.4872,17.4589,17.4589,262200.0
2007-04-03 15:30:00,30.92,30.93,30.86,30.88,431400.0,17.4646,17.4702,17.4307,17.442,431400.0
2007-04-04 09:30:00,30.88,31.07,30.81,30.81,113600.0,17.442,17.5493,17.4025,17.4025,113600.0
2007-04-04 10:00:00,30.81,30.93,30.77,30.86,112800.0,17.4025,17.4702,17.3799,17.4307,112800.0
2007-04-04 10:30:00,30.86,30.95,30.81,30.86,143200.0,17.4307,17.4815,17.4025,17.4307,143200.0
2007-04-04 11:00:00,30.86,30.92,30.79,30.86,142000.0,17.4307,17.4646,17.3912,17.4307,142000.0
2007-04-04 11:30:00,30.85,30.86,30.8,30.8,116800.0,17.4251,17.4307,17.3968,17.3968,116800.0
2007-04-04 12:00:00,30.8,30.85,30.77,30.77,111800.0,17.3968,17.4251,17.3799,17.3799,111800.0
2007-04-04 12:30:00,30.77,30.77,30.74,30.74,51600.0,17.3799,17.3799,17.3629,17.3629,51600.0
2007-04-04 13:00:00,30.74,30.74,30.64,30.65,130200.0,17.3629,17.3629,17.3064,17.3121,130200.0
2007-04-04 13:30:00,30.65,30.74,30.65,30.73,122800.0,17.3121,17.3629,17.3121,17.3573,122800.0
2007-04-04 14:00:00,30.73,30.78,30.7,30.76,105600.0,17.3573,17.3855,17.3403,17.3742,105600.0
2007-04-04 14:30:00,30.77,30.8,30.74,30.78,84400.0,17.3799,17.3968,17.3629,17.3855,84400.0
2007-04-04 15:00:00,30.78,30.8,30.76,30.77,163600.0,17.3855,17.3968,17.3742,17.3799,163600.0
2007-04-04 15:30:00,30.77,30.79,30.72,30.76,213200.0,17.3799,17.3912,17.3516,17.3742,213200.0
2007-04-05 09:30:00,30.8,30.83,30.7,30.79,141600.0,17.3968,17.4138,17.3403,17.3912,141600.0
2007-04-05 10:00:00,30.79,30.88,30.78,30.79,128400.0,17.3912,17.442,17.3855,17.3912,128400.0
2007-04-05 10:30:00,30.79,30.83,30.75,30.78,112200.0,17.3912,17.4138,17.3686,17.3855,112200.0
2007-04-05 11:00:00,30.78,30.78,30.72,30.75,132800.0,17.3855,17.3855,17.3516,17.3686,132800.0
2007-04-05 11:30:00,30.75,30.77,30.73,30.73,203800.0,17.3686,17.3799,17.3573,17.3573,203800.0
2007-04-05 12:00:00,30.73,30.75,30.72,30.72,122400.0,17.3573,17.3686,17.3516,17.3516,122400.0
2007-04-05 12:30:00,30.72,30.72,30.7,30.71,87400.0,17.3516,17.3516,17.3403,17.346,87400.0
2007-04-05 13:00:00,30.71,30.74,30.7,30.73,150400.0,17.346,17.3629,17.3403,17.3573,150400.0
2007-04-05 13:30:00,30.73,30.75,30.7,30.72,216800.0,17.3573,17.3686,17.3403,17.3516,216800.0
2007-04-05 14:00:00,30.72,30.73,30.69,30.7,169400.0,17.3516,17.3573,17.3347,17.3403,169400.0
2007-04-05 14:30:00,30.7,30.75,30.68,30.74,162800.0,17.3403,17.3686,17.329,17.3629,162800.0
2007-04-05 15:00:00,30.74,30.75,30.69,30.7,121600.0,17.3629,17.3686,17.3347,17.3403,121600.0
2007-04-05 15:30:00,30.69,30.72,30.68,30.7,315800.0,17.3347,17.3516,17.329,17.3403,315800.0
2007-04-09 09:30:00,30.89,30.89,30.72,30.75,350800.0,17.4476,17.4476,17.3516,17.3686,350800.0
2007-04-09 10:00:00,30.75,30.76,30.72,30.75,197000.0,17.3686,17.3742,17.3516,17.3686,197000.0
2007-04-09 10:30:00,30.75,30.85,30.75,30.84,226200.0,17.3686,17.4251,17.3686,17.4194,226200.0
2007-04-09 11:00:00,30.85,30.91,30.84,30.9,139200.0,17.4251,17.4589,17.4194,17.4533,139200.0
2007-04-09 11:30:00,30.89,31.04,30.89,31.01,202000.0,17.4476,17.5324,17.4476,17.5154,202000.0
2007-04-09 12:00:00,31.01,31.09,31.01,31.08,163200.0,17.5154,17.5606,17.5154,17.555,163200.0
2007-04-09 12:30:00,31.08,31.13,31.07,31.12,108400.0,17.555,17.5832,17.5493,17.5776,108400.0
2007-04-09 13:00:00,31.12,31.15,31.11,31.13,128600.0,17.5776,17.5945,17.5719,17.5832,128600.0
2007-04-09 13:30:00,31.12,31.13,31.11,31.11,249400.0,17.5776,17.5832,17.5719,17.5719,249400.0
2007-04-09 14:00:00,31.11,31.13,31.08,31.12,187000.0,17.5719,17.5832,17.555,17.5776,187000.0
2007-04-09 14:30:00,31.11,31.14,31.11,31.13,332600.0,17.5719,17.5889,17.5719,17.5832,332600.0
2007-04-09 15:00:00,31.13,31.16,31.1,31.15,179400.0,17.5832,17.6002,17.5663,17.5945,179400.0
2007-04-09 15:30:00,31.15,31.2,31.12,31.13,332400.0,17.5945,17.6227,17.5776,17.5832,332400.0
2007-04-10 09:30:00,31.23,31.35,31.13,31.32,472400.0,17.6397,17.7075,17.5832,17.6905,472400.0
2007-04-10 10:00:00,31.32,31.47,31.31,31.42,315000.0,17.6905,17.7753,17.6849,17.747,315000.0
2007-04-10 10:30:00,31.42,31.47,31.41,31.45,214000.0,17.747,17.7753,17.7414,17.764,214000.0
2007-04-10 11:00:00,31.45,31.48,31.43,31.46,124600.0,17.764,17.7809,17.7527,17.7696,124600.0
2007-04-10 11:30:00,31.46,31.49,31.34,31.37,222600.0,17.7696,17.7865,17.7018,17.7188,222600.0
2007-04-10 12:00:00,31.37,31.41,31.34,31.39,180200.0,17.7188,17.7414,17.7018,17.7301,180200.0
2007-04-10 12:30:00,31.38,31.41,31.36,31.39,149800.0,17.7244,17.7414,17.7131,17.7301,149800.0
2007-04-10 13:00:00,31.39,31.43,31.38,31.4,156200.0,17.7301,17.7527,17.7244,17.7357,156200.0
2007-04-10 13:30:00,31.39,31.41,31.37,31.4,205400.0,17.7301,17.7414,17.7188,17.7357,205400.0
2007-04-10 14:00:00,31.41,31.42,31.4,31.4,170600.0,17.7414,17.747,17.7357,17.7357,170600.0
2007-04-10 14:30:00,31.4,31.43,31.4,31.42,278800.0,17.7357,17.7527,17.7357,17.747,278800.0
2007-04-10 15:00:00,31.43,31.48,31.41,31.45,264800.0,17.7527,17.7809,17.7414,17.764,264800.0
2007-04-10 15:30:00,31.45,31.46,31.39,31.45,727600.0,17.764,17.7696,17.7301,17.764,727600.0
2007-04-11 09:30:00,31.43,31.57,31.39,31.57,215200.0,17.7527,17.8317,17.7301,17.8317,215200.0
2007-04-11 10:00:00,31.57,31.68,31.53,31.68,263800.0,17.8317,17.8939,17.8091,17.8939,263800.0
2007-04-11 10:30:00,31.68,31.68,31.55,31.63,331800.0,17.8939,17.8939,17.8204,17.8656,331800.0
2007-04-11 11:00:00,31.61,31.72,31.61,31.69,261400.0,17.8543,17.9165,17.8543,17.8995,261400.0
2007-04-11 11:30:00,31.69,31.76,31.69,31.76,256800.0,17.8995,17.9391,17.8995,17.9391,256800.0
2007-04-11 12:00:00,31.75,31.83,31.75,31.81,445400.0,17.9334,17.9786,17.9334,17.9673,445400.0
2007-04-11 12:30:00,31.82,31.85,31.79,31.85,200200.0,17.9729,17.9899,17.956,17.9899,200200.0
2007-04-11 13:00:00,31.85,31.85,31.75,31.75,271400.0,17.9899,17.9899,17.9334,17.9334,271400.0
2007-04-11 13:30:00,31.76,31.85,31.76,31.85,290200.0,17.9391,17.9899,17.9391,17.9899,290200.0
2007-04-11 14:00:00,31.84,31.86,31.7,31.74,469800.0,17.9842,17.9955,17.9052,17.9278,469800.0
2007-04-11 14:30:00,31.74,31.8,31.72,31.79,372000.0,17.9278,17.9616,17.9165,17.956,372000.0
2007-04-11 15:00:00,31.8,31.86,31.76,31.85,343000.0,17.9616,17.9955,17.9391,17.9899,343000.0
2007-04-11 15:30:00,31.84,31.88,31.81,31.83,380000.0,17.9842,18.0068,17.9673,17.9786,380000.0
2007-04-12 09:30:00,31.86,32.06,31.81,31.88,497600.0,17.9955,18.1085,17.9673,18.0068,497600.0
2007-04-12 10:00:00,31.87,31.9,31.78,31.88,301000.0,18.0012,18.0181,17.9503,18.0068,301000.0
2007-04-12 10:30:00,31.88,31.89,31.8,31.8,313200.0,18.0068,18.0125,17.9616,17.9616,313200.0
2007-04-12 11:00:00,31.8,31.82,31.75,31.8,280600.0,17.9616,17.9729,17.9334,17.9616,280600.0
2007-04-12 11:30:00,31.8,31.85,31.72,31.73,504600.0,17.9616,17.9899,17.9165,17.9221,504600.0
2007-04-12 12:00:00,31.73,31.85,31.71,31.84,406200.0,17.9221,17.9899,17.9108,17.9842,406200.0
2007-04-12 12:30:00,31.83,31.89,31.8,31.89,276800.0,17.9786,18.0125,17.9616,18.0125,276800.0
2007-04-12 13:00:00,31.89,32.07,31.89,32.05,431000.0,18.0125,18.1142,18.0125,18.1029,431000.0
2007-04-12 13:30:00,32.05,32.09,32.03,32.03,230800.0,18.1029,18.1254,18.0916,18.0916,230800.0
2007-04-12 14:00:00,32.03,32.12,32.03,32.11,300600.0,18.0916,18.1424,18.0916,18.1367,300600.0
2007-04-12 14:30:00,32.12,32.17,32.11,32.12,399000.0,18.1424,18.1706,18.1367,18.1424,399000.0
2007-04-12 15:00:00,32.12,32.18,32.11,32.17,312000.0,18.1424,18.1763,18.1367,18.1706,312000.0
2007-04-12 15:30:00,32.17,32.2,32.13,32.16,609200.0,18.1706,18.1876,18.148,18.165,609200.0
2007-04-13 09:30:00,32.17,32.18,31.97,32.03,173200.0,18.1706,18.1763,18.0577,18.0916,173200.0
2007-04-13 10:00:00,32.02,32.02,31.79,31.8,200000.0,18.0859,18.0859,17.956,17.9616,200000.0
2007-04-13 10:30:00,31.8,31.99,31.79,31.94,156800.0,17.9616,18.069,17.956,18.0407,156800.0
2007-04-13 11:00:00,31.94,32.01,31.91,31.93,109200.0,18.0407,18.0803,18.0238,18.0351,109200.0
2007-04-13 11:30:00,31.93,32.01,31.92,31.94,146000.0,18.0351,18.0803,18.0294,18.0407,146000.0
2007-04-13 12:00:00,31.93,31.97,31.89,31.96,81600.0,18.0351,18.0577,18.0125,18.052,81600.0
2007-04-13 12:30:00,31.96,32.0,31.94,31.98,55000.0,18.052,18.0746,18.0407,18.0633,55000.0
2007-04-13 13:00:00,31.97,32.0,31.93,32.0,72600.0,18.0577,18.0746,18.0351,18.0746,72600.0
2007-04-13 13:30:00,31.99,32.04,31.98,31.99,53600.0,18.069,18.0972,18.0633,18.069,53600.0
2007-04-13 14:00:00,31.99,31.99,31.93,31.96,73400.0,18.069,18.069,18.0351,18.052,73400.0
2007-04-13 14:30:00,31.96,31.96,31.92,31.93,96800.0,18.052,18.052,18.0294,18.0351,96800.0
2007-04-13 15:00:00,31.93,31.97,31.91,31.91,144000.0,18.0351,18.0577,18.0238,18.0238,144000.0
2007-04-13 15:30:00,31.91,31.96,31.9,31.9,233600.0,18.0238,18.052,18.0181,18.0181,233600.0
2007-04-16 09:30:00,32.35,32.38,31.79,31.93,151800.0,18.2723,18.2892,17.956,18.0351,151800.0
2007-04-16 10:00:00,31.93,31.97,31.89,31.97,107000.0,18.0351,18.0577,18.0125,18.0577,107000.0
2007-04-16 10:30:00,31.97,32.06,31.97,32.06,108800.0,18.0577,18.1085,18.0577,18.1085,108800.0
2007-04-16 11:00:00,32.05,32.06,32.01,32.03,85200.0,18.1029,18.1085,18.0803,18.0916,85200.0
2007-04-16 11:30:00,32.04,32.09,32.04,32.08,110400.0,18.0972,18.1254,18.0972,18.1198,110400.0
2007-04-16 12:00:00,32.08,32.1,32.07,32.09,51000.0,18.1198,18.1311,18.1142,18.1254,51000.0
2007-04-16 12:30:00,32.09,32.12,32.08,32.08,57800.0,18.1254,18.1424,18.1198,18.1198,57800.0
2007-04-16 13:00:00,32.08,32.1,32.07,32.08,62800.0,18.1198,18.1311,18.1142,18.1198,62800.0
2007-04-16 13:30:00,32.08,32.09,32.06,32.06,75000.0,18.1198,18.1254,18.1085,18.1085,75000.0
2007-04-16 14:00:00,32.06,32.08,32.05,32.06,163800.0,18.1085,18.1198,18.1029,18.1085,163800.0
2007-04-16 14:30:00,32.06,32.06,32.01,32.01,133800.0,18.1085,18.1085,18.0803,18.0803,133800.0
2007-04-16 15:00:00,32.01,32.02,31.99,32.0,202200.0,18.0803,18.0859,18.069,18.0746,202200.0
2007-04-16 15:30:00,32.0,32.05,32.0,32.03,196200.0,18.0746,18.1029,18.0746,18.0916,196200.0
2007-04-17 09:30:00,32.13,32.19,31.97,32.17,109200.0,18.148,18.1819,18.0577,18.1706,109200.0
2007-04-17 10:00:00,32.18,32.23,32.13,32.23,74600.0,18.1763,18.2045,18.148,18.2045,74600.0
2007-04-17 10:30:00,32.23,32.29,32.22,32.22,144400.0,18.2045,18.2384,18.1989,18.1989,144400.0
2007-04-17 11:00:00,32.22,32.23,32.15,32.16,302200.0,18.1989,18.2045,18.1593,18.165,302200.0
2007-04-17 11:30:00,32.16,32.17,32.14,32.16,100800.0,18.165,18.1706,18.1537,18.165,100800.0
2007-04-17 12:00:00,32.16,32.18,32.15,32.17,116000.0,18.165,18.1763,18.1593,18.1706,116000.0
2007-04-17 12:30:00,32.17,32.18,32.16,32.17,71000.0,18.1706,18.1763,18.165,18.1706,71000.0
2007-04-17 13:00:00,32.18,32.18,32.16,32.16,70400.0,18.1763,18.1763,18.165,18.165,70400.0
2007-04-17 13:30:00,32.16,32.2,32.14,32.19,93600.0,18.165,18.1876,18.1537,18.1819,93600.0
2007-04-17 14:00:00,32.19,32.21,32.15,32.21,117400.0,18.1819,18.1932,18.1593,18.1932,117400.0
2007-04-17 14:30:00,32.21,32.22,32.2,32.21,172800.0,18.1932,18.1989,18.1876,18.1932,172800.0
2007-04-17 15:00:00,32.21,32.24,32.2,32.22,156600.0,18.1932,18.2102,18.1876,18.1989,156600.0
2007-04-17 15:30:00,32.23,32.25,32.21,32.23,245400.0,18.2045,18.2158,18.1932,18.2045,245400.0
2007-04-18 09:30:00,32.51,32.63,31.75,32.1,427800.0,18.3627,18.4305,17.9334,18.1311,427800.0
2007-04-18 10:00:00,32.11,32.14,31.98,31.99,176400.0,18.1367,18.1537,18.0633,18.069,176400.0
2007-04-18 10:30:00,31.99,32.02,31.97,32.0,176000.0,18.069,18.0859,18.0577,18.0746,176000.0
2007-04-18 11:00:00,32.0,32.08,31.99,32.02,161000.0,18.0746,18.1198,18.069,18.0859,161000.0
2007-04-18 11:30:00,32.02,32.04,31.99,32.0,100800.0,18.0859,18.0972,18.069,18.0746,100800.0
2007-04-18 12:00:00,32.0,32.02,31.97,32.02,135000.0,18.0746,18.0859,18.0577,18.0859,135000.0
2007-04-18 12:30:00,32.02,32.02,31.98,32.01,68800.0,18.0859,18.0859,18.0633,18.0803,68800.0
2007-04-18 13:00:00,32.01,32.06,31.99,32.02,172800.0,18.0803,18.1085,18.069,18.0859,172800.0
2007-04-18 13:30:00,32.02,32.05,31.98,32.0,169800.0,18.0859,18.1029,18.0633,18.0746,169800.0
2007-04-18 14:00:00,32.0,32.02,31.98,31.98,230200.0,18.0746,18.0859,18.0633,18.0633,230200.0
2007-04-18 14:30:00,31.99,32.0,31.97,31.99,192000.0,18.069,18.0746,18.0577,18.069,192000.0
2007-04-18 15:00:00,31.99,32.01,31.97,31.98,362600.0,18.069,18.0803,18.0577,18.0633,362600.0
2007-04-18 15:30:00,31.98,32.0,31.9,31.91,407600.0,18.0633,18.0746,18.0181,18.0238,407600.0
2007-04-19 09:30:00,31.93,32.01,31.77,31.86,254200.0,18.0351,18.0803,17.9447,17.9955,254200.0
2007-04-19 10:00:00,31.86,32.0,31.85,31.99,165800.0,17.9955,18.0746,17.9899,18.069,165800.0
2007-04-19 10:30:00,31.99,32.0,31.92,31.92,202800.0,18.069,18.0746,18.0294,18.0294,202800.0
2007-04-19 11:00:00,31.92,31.94,31.88,31.88,132800.0,18.0294,18.0407,18.0068,18.0068,132800.0
2007-04-19 11:30:00,31.88,31.89,31.82,31.86,176000.0,18.0068,18.0125,17.9729,17.9955,176000.0
2007-04-19 12:00:00,31.86,31.93,31.85,31.93,109800.0,17.9955,18.0351,17.9899,18.0351,109800.0
2007-04-19 12:30:00,31.92,31.93,31.9,31.9,77400.0,18.0294,18.0351,18.0181,18.0181,77400.0
2007-04-19 13:00:00,31.9,31.96,31.9,31.96,71400.0,18.0181,18.052,18.0181,18.052,71400.0
2007-04-19 13:30:00,31.95,32.01,31.95,32.01,113800.0,18.0464,18.0803,18.0464,18.0803,113800.0
2007-04-19 14:00:00,32.01,32.01,31.86,31.9,154600.0,18.0803,18.0803,17.9955,18.0181,154600.0
2007-04-19 14:30:00,31.9,31.9,31.84,31.86,127400.0,18.0181,18.0181,17.9842,17.9955,127400.0
2007-04-19 15:00:00,31.86,31.91,31.84,31.86,184600.0,17.9955,18.0238,17.9842,17.9955,184600.0
2007-04-19 15:30:00,31.86,31.86,31.76,31.81,328000.0,17.9955,17.9955,17.9391,17.9673,328000.0
2007-04-20 09:30:00,32.05,32.2,31.81,32.19,602400.0,18.1029,18.1876,17.9673,18.1819,602400.0
2007-04-20 10:00:00,32.18,32.27,32.18,32.2,123000.0,18.1763,18.2271,18.1763,18.1876,123000.0
2007-04-20 10:30:00,32.21,32.24,32.13,32.13,138200.0,18.1932,18.2102,18.148,18.148,138200.0
2007-04-20 11:00:00,32.13,32.17,32.1,32.13,197200.0,18.148,18.1706,18.1311,18.148,197200.0
2007-04-20 11:30:00,32.12,32.13,32.06,32.09,231200.0,18.1424,18.148,18.1085,18.1254,231200.0
2007-04-20 12:00:00,32.09,32.14,32.07,32.13,85800.0,18.1254,18.1537,18.1142,18.148,85800.0
2007-04-20 12:30:00,32.13,32.13,32.04,32.04,85400.0,18.148,18.148,18.0972,18.0972,85400.0
2007-04-20 13:00:00,32.04,32.1,32.01,32.07,68000.0,18.0972,18.1311,18.0803,18.1142,68000.0
2007-04-20 13:30:00,32.07,32.09,32.03,32.09,51000.0,18.1142,18.1254,18.0916,18.1254,51000.0
2007-04-20 14:00:00,32.08,32.1,32.06,32.06,76000.0,18.1198,18.1311,18.1085,18.1085,76000.0
2007-04-20 14:30:00,32.07,32.12,31.96,31.98,203600.0,18.1142,18.1424,18.052,18.0633,203600.0
2007-04-20 15:00:00,31.98,32.04,31.95,32.0,220600.0,18.0633,18.0972,18.0464,18.0746,220600.0
2007-04-20 15:30:00,32.0,32.13,31.98,32.11,352000.0,18.0746,18.148,18.0633,18.1367,352000.0
2007-04-23 09:30:00,32.06,32.3,31.9,32.27,88200.0,18.1085,18.2441,18.0181,18.2271,88200.0
2007-04-23 10:00:00,32.26,32.43,32.26,32.38,89200.0,18.2215,18.3175,18.2215,18.2892,89200.0
2007-04-23 10:30:00,32.38,32.41,32.35,32.38,52600.0,18.2892,18.3062,18.2723,18.2892,52600.0
2007-04-23 11:00:00,32.38,32.41,32.36,32.38,64400.0,18.2892,18.3062,18.278,18.2892,64400.0
2007-04-23 11:30:00,32.38,32.4,32.23,32.27,231200.0,18.2892,18.3005,18.2045,18.2271,231200.0
2007-04-23 12:00:00,32.27,32.3,32.24,32.3,117200.0,18.2271,18.2441,18.2102,18.2441,117200.0
2007-04-23 12:30:00,32.29,32.32,32.27,32.32,43400.0,18.2384,18.2554,18.2271,18.2554,43400.0
2007-04-23 13:00:00,32.31,32.4,32.31,32.38,103600.0,18.2497,18.3005,18.2497,18.2892,103600.0
2007-04-23 13:30:00,32.38,32.43,32.36,32.37,376800.0,18.2892,18.3175,18.278,18.2836,376800.0
2007-04-23 14:00:00,32.37,32.37,32.31,32.33,171400.0,18.2836,18.2836,18.2497,18.261,171400.0
2007-04-23 14:30:00,32.34,32.38,32.33,32.35,115800.0,18.2667,18.2892,18.261,18.2723,115800.0
2007-04-23 15:00:00,32.35,32.41,32.34,32.41,157400.0,18.2723,18.3062,18.2667,18.3062,157400.0
2007-04-23 15:30:00,32.4,32.44,32.35,32.4,285800.0,18.3005,18.3231,18.2723,18.3005,285800.0
2007-04-24 09:30:00,32.36,32.73,32.27,32.58,584600.0,18.278,18.4869,18.2271,18.4022,584600.0
2007-04-24 10:00:00,32.58,32.66,32.48,32.59,384600.0,18.4022,18.4474,18.3457,18.4079,384600.0
2007-04-24 10:30:00,32.59,32.68,32.57,32.65,306000.0,18.4079,18.4587,18.3966,18.4418,306000.0
2007-04-24 11:00:00,32.65,32.77,32.65,32.77,334600.0,18.4418,18.5095,18.4418,18.5095,334600.0
2007-04-24 11:30:00,32.78,32.84,32.76,32.81,432200.0,18.5152,18.5491,18.5039,18.5321,432200.0
2007-04-24 12:00:00,32.81,32.83,32.79,32.82,306600.0,18.5321,18.5434,18.5208,18.5378,306600.0
2007-04-24 12:30:00,32.82,32.84,32.81,32.83,192800.0,18.5378,18.5491,18.5321,18.5434,192800.0
2007-04-24 13:00:00,32.83,32.83,32.72,32.72,140000.0,18.5434,18.5434,18.4813,18.4813,140000.0
2007-04-24 13:30:00,32.72,32.76,32.72,32.76,113800.0,18.4813,18.5039,18.4813,18.5039,113800.0
2007-04-24 14:00:00,32.76,32.79,32.73,32.74,149800.0,18.5039,18.5208,18.4869,18.4926,149800.0
2007-04-24 14:30:00,32.74,32.77,32.74,32.74,310800.0,18.4926,18.5095,18.4926,18.4926,310800.0
2007-04-24 15:00:00,32.74,32.76,32.66,32.7,133600.0,18.4926,18.5039,18.4474,18.47,133600.0
2007-04-24 15:30:00,32.69,32.76,32.67,32.76,486000.0,18.4643,18.5039,18.453,18.5039,486000.0
2007-04-25 09:30:00,32.75,33.06,32.75,32.93,277800.0,18.4982,18.6733,18.4982,18.5999,277800.0
2007-04-25 10:00:00,32.92,33.02,32.88,33.02,134600.0,18.5943,18.6507,18.5717,18.6507,134600.0
2007-04-25 10:30:00,33.02,33.11,33.01,33.05,140000.0,18.6507,18.7016,18.6451,18.6677,140000.0
2007-04-25 11:00:00,33.05,33.08,32.99,33.02,116200.0,18.6677,18.6846,18.6338,18.6507,116200.0
2007-04-25 11:30:00,33.02,33.07,33.0,33.06,134000.0,18.6507,18.679,18.6394,18.6733,134000.0
2007-04-25 12:00:00,33.06,33.06,32.99,32.99,111800.0,18.6733,18.6733,18.6338,18.6338,111800.0
2007-04-25 12:30:00,32.99,32.99,32.96,32.98,50800.0,18.6338,18.6338,18.6169,18.6281,50800.0
2007-04-25 13:00:00,32.98,32.99,32.91,32.94,155600.0,18.6281,18.6338,18.5886,18.6056,155600.0
2007-04-25 13:30:00,32.94,32.94,32.89,32.93,178600.0,18.6056,18.6056,18.5773,18.5999,178600.0
2007-04-25 14:00:00,32.93,32.93,32.85,32.86,171400.0,18.5999,18.5999,18.5547,18.5604,171400.0
2007-04-25 14:30:00,32.87,32.94,32.86,32.92,302000.0,18.566,18.6056,18.5604,18.5943,302000.0
2007-04-25 15:00:00,32.91,33.07,32.91,33.06,457600.0,18.5886,18.679,18.5886,18.6733,457600.0
2007-04-25 15:30:00,33.07,33.19,33.06,33.15,510200.0,18.679,18.7468,18.6733,18.7242,510200.0
2007-04-26 09:30:00,32.65,33.1,32.6,32.62,551800.0,18.4418,18.6959,18.4135,18.4248,551800.0
2007-04-26 10:00:00,32.63,32.76,32.63,32.7,330200.0,18.4305,18.5039,18.4305,18.47,330200.0
2007-04-26 10:30:00,32.7,32.72,32.64,32.72,168600.0,18.47,18.4813,18.4361,18.4813,168600.0
2007-04-26 11:00:00,32.72,32.74,32.65,32.65,165600.0,18.4813,18.4926,18.4418,18.4418,165600.0
2007-04-26 11:30:00,32.65,32.65,32.49,32.51,261800.0,18.4418,18.4418,18.3514,18.3627,261800.0
2007-04-26 12:00:00,32.51,32.65,32.49,32.62,193000.0,18.3627,18.4418,18.3514,18.4248,193000.0
2007-04-26 12:30:00,32.62,32.7,32.61,32.63,149400.0,18.4248,18.47,18.4192,18.4305,149400.0
2007-04-26 13:00:00,32.63,32.66,32.56,32.56,115200.0,18.4305,18.4474,18.3909,18.3909,115200.0
2007-04-26 13:30:00,32.56,32.57,32.49,32.53,158600.0,18.3909,18.3966,18.3514,18.374,158600.0
2007-04-26 14:00:00,32.53,32.6,32.51,32.58,155400.0,18.374,18.4135,18.3627,18.4022,155400.0
2007-04-26 14:30:00,32.58,32.58,32.55,32.55,173800.0,18.4022,18.4022,18.3853,18.3853,173800.0
2007-04-26 15:00:00,32.55,32.56,32.52,32.52,215800.0,18.3853,18.3909,18.3683,18.3683,215800.0
2007-04-26 15:30:00,32.52,32.53,32.42,32.43,267800.0,18.3683,18.374,18.3118,18.3175,267800.0
2007-04-27 09:30:00,32.24,32.25,32.07,32.09,217600.0,18.2102,18.2158,18.1142,18.1254,217600.0
2007-04-27 10:00:00,32.1,32.24,32.1,32.24,86800.0,18.1311,18.2102,18.1311,18.2102,86800.0
2007-04-27 10:30:00,32.24,32.25,32.18,32.21,170000.0,18.2102,18.2158,18.1763,18.1932,170000.0
2007-04-27 11:00:00,32.2,32.21,32.13,32.14,152400.0,18.1876,18.1932,18.148,18.1537,152400.0
2007-04-27 11:30:00,32.13,32.15,32.13,32.15,85600.0,18.148,18.1593,18.148,18.1593,85600.0
2007-04-27 12:00:00,32.15,32.15,32.13,32.13,106200.0,18.1593,18.1593,18.148,18.148,106200.0
2007-04-27 12:30:00,32.13,32.17,32.11,32.11,167000.0,18.148,18.1706,18.1367,18.1367,167000.0
2007-04-27 13:00:00,32.11,32.15,32.1,32.15,94800.0,18.1367,18.1593,18.1311,18.1593,94800.0
2007-04-27 13:30:00,32.15,32.17,32.09,32.1,238400.0,18.1593,18.1706,18.1254,18.1311,238400.0
2007-04-27 14:00:00,32.1,32.15,32.08,32.1,197600.0,18.1311,18.1593,18.1198,18.1311,197600.0
2007-04-27 14:30:00,32.1,32.13,31.9,32.12,307400.0,18.1311,18.148,18.0181,18.1424,307400.0
2007-04-27 15:00:00,32.12,32.13,32.06,32.1,138800.0,18.1424,18.148,18.1085,18.1311,138800.0
2007-04-27 15:30:00,32.1,32.13,32.04,32.09,355000.0,18.1311,18.148,18.0972,18.1254,355000.0
2007-04-30 09:30:00,32.12,32.2,32.02,32.09,195200.0,18.1424,18.1876,18.0859,18.1254,195200.0
2007-04-30 10:00:00,32.08,32.15,32.08,32.12,158000.0,18.1198,18.1593,18.1198,18.1424,158000.0
2007-04-30 10:30:00,32.12,32.13,32.09,32.12,147600.0,18.1424,18.148,18.1254,18.1424,147600.0
2007-04-30 11:00:00,32.12,32.13,32.09,32.13,115200.0,18.1424,18.148,18.1254,18.148,115200.0
2007-04-30 11:30:00,32.13,32.13,32.03,32.06,120400.0,18.148,18.148,18.0916,18.1085,120400.0
2007-04-30 12:00:00,32.06,32.06,32.04,32.05,83000.0,18.1085,18.1085,18.0972,18.1029,83000.0
2007-04-30 12:30:00,32.05,32.05,32.01,32.05,98200.0,18.1029,18.1029,18.0803,18.1029,98200.0
2007-04-30 13:00:00,32.05,32.07,32.02,32.03,81000.0,18.1029,18.1142,18.0859,18.0916,81000.0
2007-04-30 13:30:00,32.02,32.04,31.99,32.01,72200.0,18.0859,18.0972,18.069,18.0803,72200.0
2007-04-30 14:00:00,32.0,32.02,31.93,31.96,134800.0,18.0746,18.0859,18.0351,18.052,134800.0
2007-04-30 14:30:00,31.97,31.97,31.81,31.82,126200.0,18.0577,18.0577,17.9673,17.9729,126200.0
2007-04-30 15:00:00,31.82,31.86,31.71,31.82,156800.0,17.9729,17.9955,17.9108,17.9729,156800.0
2007-04-30 15:30:00,31.81,31.83,31.7,31.72,414000.0,17.9673,17.9786,17.9052,17.9165,414000.0
2007-05-01 09:30:00,31.82,32.02,31.77,31.81,214200.0,17.9729,18.0859,17.9447,17.9673,214200.0
2007-05-01 10:00:00,31.82,31.98,31.6,31.7,237800.0,17.9729,18.0633,17.8487,17.9052,237800.0
2007-05-01 10:30:00,31.7,31.72,31.62,31.68,160800.0,17.9052,17.9165,17.86,17.8939,160800.0
2007-05-01 11:00:00,31.69,31.69,31.61,31.68,136400.0,17.8995,17.8995,17.8543,17.8939,136400.0
2007-05-01 11:30:00,31.68,31.75,31.61,31.62,171200.0,17.8939,17.9334,17.8543,17.86,171200.0
2007-05-01 12:00:00,31.61,31.75,31.6,31.74,171200.0,17.8543,17.9334,17.8487,17.9278,171200.0
2007-05-01 12:30:00,31.74,31.77,31.71,31.71,127400.0,17.9278,17.9447,17.9108,17.9108,127400.0
2007-05-01 13:00:00,31.7,31.72,31.62,31.68,148200.0,17.9052,17.9165,17.86,17.8939,148200.0
2007-05-01 13:30:00,31.68,31.75,31.64,31.74,157000.0,17.8939,17.9334,17.8713,17.9278,157000.0
2007-05-01 14:00:00,31.74,31.76,31.69,31.74,163600.0,17.9278,17.9391,17.8995,17.9278,163600.0
2007-05-01 14:30:00,31.74,31.82,31.73,31.82,244600.0,17.9278,17.9729,17.9221,17.9729,244600.0
2007-05-01 15:00:00,31.82,31.86,31.82,31.86,193000.0,17.9729,17.9955,17.9729,17.9955,193000.0
2007-05-01 15:30:00,31.85,31.93,31.82,31.86,333200.0,17.9899,18.0351,17.9729,17.9955,333200.0
2007-05-02 09:30:00,31.38,31.6,31.29,31.5,414000.0,17.7244,17.8487,17.6736,17.7922,414000.0
2007-05-02 10:00:00,31.51,31.59,31.45,31.54,325600.0,17.7978,17.843,17.764,17.8148,325600.0
2007-05-02 10:30:00,31.55,31.66,31.54,31.57,305000.0,17.8204,17.8826,17.8148,17.8317,305000.0
2007-05-02 11:00:00,31.56,31.57,31.48,31.48,125600.0,17.8261,17.8317,17.7809,17.7809,125600.0
2007-05-02 11:30:00,31.48,31.5,31.47,31.48,103000.0,17.7809,17.7922,17.7753,17.7809,103000.0
2007-05-02 12:00:00,31.48,31.53,31.47,31.5,324400.0,17.7809,17.8091,17.7753,17.7922,324400.0
2007-05-02 12:30:00,31.5,31.5,31.39,31.4,146200.0,17.7922,17.7922,17.7301,17.7357,146200.0
2007-05-02 13:00:00,31.39,31.62,31.38,31.58,232400.0,17.7301,17.86,17.7244,17.8374,232400.0
2007-05-02 13:30:00,31.58,31.71,31.53,31.67,277800.0,17.8374,17.9108,17.8091,17.8882,277800.0
2007-05-02 14:00:00,31.67,31.68,31.64,31.66,243200.0,17.8882,17.8939,17.8713,17.8826,243200.0
2007-05-02 14:30:00,31.66,31.74,31.64,31.66,208400.0,17.8826,17.9278,17.8713,17.8826,208400.0
2007-05-02 15:00:00,31.65,31.7,31.42,31.62,477400.0,17.8769,17.9052,17.747,17.86,477400.0
2007-05-02 15:30:00,31.62,31.66,31.54,31.58,318800.0,17.86,17.8826,17.8148,17.8374,318800.0
2007-05-03 09:30:00,31.84,32.01,31.68,31.73,223200.0,17.9842,18.0803,17.8939,17.9221,223200.0
2007-05-03 10:00:00,31.73,31.74,31.46,31.52,238400.0,17.9221,17.9278,17.7696,17.8035,238400.0
2007-05-03 10:30:00,31.53,31.66,31.48,31.64,141800.0,17.8091,17.8826,17.7809,17.8713,141800.0
2007-05-03 11:00:00,31.64,31.77,31.54,31.66,237000.0,17.8713,17.9447,17.8148,17.8826,237000.0
2007-05-03 11:30:00,31.65,31.81,31.65,31.8,138000.0,17.8769,17.9673,17.8769,17.9616,138000.0
2007-05-03 12:00:00,31.8,31.86,31.72,31.72,124000.0,17.9616,17.9955,17.9165,17.9165,124000.0
2007-05-03 12:30:00,31.73,31.86,31.73,31.82,140600.0,17.9221,17.9955,17.9221,17.9729,140600.0
2007-05-03 13:00:00,31.82,31.85,31.76,31.78,99800.0,17.9729,17.9899,17.9391,17.9503,99800.0
2007-05-03 13:30:00,31.78,31.9,31.77,31.8,103400.0,17.9503,18.0181,17.9447,17.9616,103400.0
2007-05-03 14:00:00,31.8,31.86,31.79,31.85,118000.0,17.9616,17.9955,17.956,17.9899,118000.0
2007-05-03 14:30:00,31.85,31.93,31.85,31.92,208600.0,17.9899,18.0351,17.9899,18.0294,208600.0
2007-05-03 15:00:00,31.92,31.93,31.89,31.9,138800.0,18.0294,18.0351,18.0125,18.0181,138800.0
2007-05-03 15:30:00,31.9,31.9,31.75,31.77,340600.0,18.0181,18.0181,17.9334,17.9447,340600.0
2007-05-04 09:30:00,31.76,31.76,31.57,31.71,183000.0,17.9391,17.9391,17.8317,17.9108,183000.0
2007-05-04 10:00:00,31.72,31.74,31.6,31.61,189800.0,17.9165,17.9278,17.8487,17.8543,189800.0
2007-05-04 10:30:00,31.61,31.66,31.55,31.66,80400.0,17.8543,17.8826,17.8204,17.8826,80400.0
2007-05-04 11:00:00,31.65,31.65,31.5,31.52,69000.0,17.8769,17.8769,17.7922,17.8035,69000.0
2007-05-04 11:30:00,31.52,31.53,31.49,31.51,99600.0,17.8035,17.8091,17.7865,17.7978,99600.0
2007-05-04 12:00:00,31.5,31.57,31.5,31.54,195600.0,17.7922,17.8317,17.7922,17.8148,195600.0
2007-05-04 12:30:00,31.54,31.57,31.5,31.55,100200.0,17.8148,17.8317,17.7922,17.8204,100200.0
2007-05-04 13:00:00,31.55,31.56,31.47,31.47,120200.0,17.8204,17.8261,17.7753,17.7753,120200.0
2007-05-04 13:30:00,31.46,31.52,31.46,31.46,176200.0,17.7696,17.8035,17.7696,17.7696,176200.0
2007-05-04 14:00:00,31.47,31.53,31.45,31.5,283200.0,17.7753,17.8091,17.764,17.7922,283200.0
2007-05-04 14:30:00,31.5,31.54,31.45,31.47,208800.0,17.7922,17.8148,17.764,17.7753,208800.0
2007-05-04 15:00:00,31.46,31.52,31.46,31.46,178800.0,17.7696,17.8035,17.7696,17.7696,178800.0
2007-05-04 15:30:00,31.47,31.5,31.41,31.49,219800.0,17.7753,17.7922,17.7414,17.7865,219800.0
2007-05-07 09:30:00,31.63,31.77,31.63,31.68,153800.0,17.8656,17.9447,17.8656,17.8939,153800.0
2007-05-07 10:00:00,31.7,31.71,31.62,31.68,347200.0,17.9052,17.9108,17.86,17.8939,347200.0
2007-05-07 10:30:00,31.67,31.67,31.57,31.58,148400.0,17.8882,17.8882,17.8317,17.8374,148400.0
2007-05-07 11:00:00,31.57,31.58,31.55,31.56,66400.0,17.8317,17.8374,17.8204,17.8261,66400.0
2007-05-07 11:30:00,31.56,31.6,31.54,31.55,93400.0,17.8261,17.8487,17.8148,17.8204,93400.0
2007-05-07 12:00:00,31.55,31.55,31.51,31.51,98400.0,17.8204,17.8204,17.7978,17.7978,98400.0
2007-05-07 12:30:00,31.52,31.52,31.45,31.5,89200.0,17.8035,17.8035,17.764,17.7922,89200.0
2007-05-07 13:00:00,31.49,31.51,31.47,31.51,62200.0,17.7865,17.7978,17.7753,17.7978,62200.0
2007-05-07 13:30:00,31.51,31.53,31.45,31.45,106200.0,17.7978,17.8091,17.764,17.764,106200.0
2007-05-07 14:00:00,31.46,31.49,31.42,31.48,162400.0,17.7696,17.7865,17.747,17.7809,162400.0
2007-05-07 14:30:00,31.48,31.53,31.47,31.53,186200.0,17.7809,17.8091,17.7753,17.8091,186200.0
2007-05-07 15:00:00,31.53,31.53,31.47,31.51,157200.0,17.8091,17.8091,17.7753,17.7978,157200.0
2007-05-07 15:30:00,31.5,31.53,31.35,31.39,714400.0,17.7922,17.8091,17.7075,17.7301,714400.0
2007-05-08 09:30:00,31.3,31.33,31.14,31.25,233200.0,17.6792,17.6962,17.5889,17.651,233200.0
2007-05-08 10:00:00,31.25,31.25,31.07,31.14,222800.0,17.651,17.651,17.5493,17.5889,222800.0
2007-05-08 10:30:00,31.13,31.18,31.11,31.13,142800.0,17.5832,17.6115,17.5719,17.5832,142800.0
2007-05-08 11:00:00,31.11,31.12,31.02,31.08,181400.0,17.5719,17.5776,17.5211,17.555,181400.0
2007-05-08 11:30:00,31.08,31.1,31.04,31.06,101400.0,17.555,17.5663,17.5324,17.5437,101400.0
2007-05-08 12:00:00,31.05,31.1,31.02,31.08,120600.0,17.538,17.5663,17.5211,17.555,120600.0
2007-05-08 12:30:00,31.08,31.23,31.08,31.23,137200.0,17.555,17.6397,17.555,17.6397,137200.0
2007-05-08 13:00:00,31.23,31.25,31.18,31.2,162400.0,17.6397,17.651,17.6115,17.6227,162400.0
2007-05-08 13:30:00,31.2,31.22,31.19,31.19,186600.0,17.6227,17.634,17.6171,17.6171,186600.0
2007-05-08 14:00:00,31.19,31.25,31.15,31.23,178000.0,17.6171,17.651,17.5945,17.6397,178000.0
2007-05-08 14:30:00,31.24,31.24,31.18,31.18,198600.0,17.6453,17.6453,17.6115,17.6115,198600.0
2007-05-08 15:00:00,31.18,31.2,31.17,31.2,175400.0,17.6115,17.6227,17.6058,17.6227,175400.0
2007-05-08 15:30:00,31.19,31.23,31.18,31.2,242800.0,17.6171,17.6397,17.6115,17.6227,242800.0
2007-05-09 09:30:00,31.2,31.23,31.11,31.19,298800.0,17.6227,17.6397,17.5719,17.6171,298800.0
2007-05-09 10:00:00,31.19,31.21,31.14,31.19,116200.0,17.6171,17.6284,17.5889,17.6171,116200.0
2007-05-09 10:30:00,31.21,31.23,31.16,31.17,170600.0,17.6284,17.6397,17.6002,17.6058,170600.0
2007-05-09 11:00:00,31.16,31.22,31.16,31.18,132200.0,17.6002,17.634,17.6002,17.6115,132200.0
2007-05-09 11:30:00,31.18,31.2,31.15,31.15,52800.0,17.6115,17.6227,17.5945,17.5945,52800.0
2007-05-09 12:00:00,31.15,31.21,31.14,31.2,86600.0,17.5945,17.6284,17.5889,17.6227,86600.0
2007-05-09 12:30:00,31.21,31.21,31.17,31.17,298800.0,17.6284,17.6284,17.6058,17.6058,298800.0
2007-05-09 13:00:00,31.17,31.18,31.14,31.18,62800.0,17.6058,17.6115,17.5889,17.6115,62800.0
2007-05-09 13:30:00,31.18,31.18,31.14,31.16,53600.0,17.6115,17.6115,17.5889,17.6002,53600.0
2007-05-09 14:00:00,31.15,31.21,31.05,31.09,274800.0,17.5945,17.6284,17.538,17.5606,274800.0
2007-05-09 14:30:00,31.09,31.26,31.06,31.19,216800.0,17.5606,17.6566,17.5437,17.6171,216800.0
2007-05-09 15:00:00,31.18,31.23,31.17,31.23,153400.0,17.6115,17.6397,17.6058,17.6397,153400.0
2007-05-09 15:30:00,31.23,31.25,31.16,31.2,120600.0,17.6397,17.651,17.6002,17.6227,120600.0
2007-05-10 09:30:00,31.06,31.18,30.97,31.03,122600.0,17.5437,17.6115,17.4928,17.5267,122600.0
2007-05-10 10:00:00,31.03,31.09,30.95,31.05,89400.0,17.5267,17.5606,17.4815,17.538,89400.0
2007-05-10 10:30:00,31.04,31.07,31.01,31.04,97400.0,17.5324,17.5493,17.5154,17.5324,97400.0
2007-05-10 11:00:00,31.04,31.08,30.92,30.93,126600.0,17.5324,17.555,17.4646,17.4702,126600.0
2007-05-10 11:30:00,30.93,30.96,30.85,30.85,145200.0,17.4702,17.4872,17.4251,17.4251,145200.0
2007-05-10 12:00:00,30.85,30.88,30.8,30.84,123800.0,17.4251,17.442,17.3968,17.4194,123800.0
2007-05-10 12:30:00,30.84,30.86,30.81,30.86,285400.0,17.4194,17.4307,17.4025,17.4307,285400.0
2007-05-10 13:00:00,30.86,30.86,30.81,30.83,373000.0,17.4307,17.4307,17.4025,17.4138,373000.0
2007-05-10 13:30:00,30.83,30.86,30.78,30.85,166200.0,17.4138,17.4307,17.3855,17.4251,166200.0
2007-05-10 14:00:00,30.86,30.93,30.84,30.86,146000.0,17.4307,17.4702,17.4194,17.4307,146000.0
2007-05-10 14:30:00,30.86,31.0,30.86,30.93,217400.0,17.4307,17.5098,17.4307,17.4702,217400.0
2007-05-10 15:00:00,30.92,30.93,30.86,30.9,99400.0,17.4646,17.4702,17.4307,17.4533,99400.0
2007-05-10 15:30:00,30.9,31.13,30.89,30.96,636800.0,17.4533,17.5832,17.4476,17.4872,636800.0
2007-05-11 09:30:00,31.0,31.07,30.88,30.94,188600.0,17.5098,17.5493,17.442,17.4759,188600.0
2007-05-11 10:00:00,30.94,31.05,30.89,31.02,118800.0,17.4759,17.538,17.4476,17.5211,118800.0
2007-05-11 10:30:00,31.02,31.04,30.95,31.02,123000.0,17.5211,17.5324,17.4815,17.5211,123000.0
2007-05-11 11:00:00,31.02,31.08,30.99,31.04,252000.0,17.5211,17.555,17.5041,17.5324,252000.0
2007-05-11 11:30:00,31.04,31.05,30.99,31.0,70800.0,17.5324,17.538,17.5041,17.5098,70800.0
2007-05-11 12:00:00,31.0,31.07,31.0,31.05,166200.0,17.5098,17.5493,17.5098,17.538,166200.0
2007-05-11 12:30:00,31.05,31.05,31.02,31.05,225000.0,17.538,17.538,17.5211,17.538,225000.0
2007-05-11 13:00:00,31.05,31.05,31.03,31.04,98600.0,17.538,17.538,17.5267,17.5324,98600.0
2007-05-11 13:30:00,31.04,31.06,31.02,31.04,115600.0,17.5324,17.5437,17.5211,17.5324,115600.0
2007-05-11 14:00:00,31.04,31.05,31.0,31.04,136400.0,17.5324,17.538,17.5098,17.5324,136400.0
2007-05-11 14:30:00,31.03,31.07,30.98,30.99,145200.0,17.5267,17.5493,17.4985,17.5041,145200.0
2007-05-11 15:00:00,30.98,31.01,30.97,31.01,108600.0,17.4985,17.5154,17.4928,17.5154,108600.0
2007-05-11 15:30:00,31.01,31.06,31.0,31.05,377200.0,17.5154,17.5437,17.5098,17.538,377200.0
2007-05-14 09:30:00,31.01,31.2,30.98,31.09,236200.0,17.5154,17.6227,17.4985,17.5606,236200.0
2007-05-14 10:00:00,31.09,31.13,31.04,31.09,99600.0,17.5606,17.5832,17.5324,17.5606,99600.0
2007-05-14 10:30:00,31.08,31.17,31.08,31.13,90600.0,17.555,17.6058,17.555,17.5832,90600.0
2007-05-14 11:00:00,31.14,31.15,31.11,31.11,130800.0,17.5889,17.5945,17.5719,17.5719,130800.0
2007-05-14 11:30:00,31.11,31.17,31.11,31.15,71800.0,17.5719,17.6058,17.5719,17.5945,71800.0
2007-05-14 12:00:00,31.15,31.15,31.11,31.12,95800.0,17.5945,17.5945,17.5719,17.5776,95800.0
2007-05-14 12:30:00,31.12,31.14,31.1,31.12,116600.0,17.5776,17.5889,17.5663,17.5776,116600.0
2007-05-14 13:00:00,31.11,31.11,31.04,31.08,79200.0,17.5719,17.5719,17.5324,17.555,79200.0
2007-05-14 13:30:00,31.08,31.11,30.97,31.01,256400.0,17.555,17.5719,17.4928,17.5154,256400.0
2007-05-14 14:00:00,31.0,31.0,30.93,31.0,157400.0,17.5098,17.5098,17.4702,17.5098,157400.0
2007-05-14 14:30:00,31.01,31.07,30.96,30.97,230400.0,17.5154,17.5493,17.4872,17.4928,230400.0
2007-05-14 15:00:00,30.97,31.04,30.96,31.0,117000.0,17.4928,17.5324,17.4872,17.5098,117000.0
2007-05-14 15:30:00,31.01,31.03,30.98,31.03,169400.0,17.5154,17.5267,17.4985,17.5267,169400.0
2007-05-15 09:30:00,31.1,31.29,31.0,31.25,204600.0,17.5663,17.6736,17.5098,17.651,204600.0
2007-05-15 10:00:00,31.25,31.59,31.25,31.57,259200.0,17.651,17.843,17.651,17.8317,259200.0
2007-05-15 10:30:00,31.56,31.61,31.53,31.57,127200.0,17.8261,17.8543,17.8091,17.8317,127200.0
2007-05-15 11:00:00,31.56,31.67,31.53,31.63,160400.0,17.8261,17.8882,17.8091,17.8656,160400.0
2007-05-15 11:30:00,31.64,31.7,31.61,31.67,152000.0,17.8713,17.9052,17.8543,17.8882,152000.0
2007-05-15 12:00:00,31.67,31.73,31.66,31.68,183800.0,17.8882,17.9221,17.8826,17.8939,183800.0
2007-05-15 12:30:00,31.68,31.72,31.65,31.67,168600.0,17.8939,17.9165,17.8769,17.8882,168600.0
2007-05-15 13:00:00,31.67,31.77,31.65,31.72,193800.0,17.8882,17.9447,17.8769,17.9165,193800.0
2007-05-15 13:30:00,31.73,31.75,31.55,31.58,156600.0,17.9221,17.9334,17.8204,17.8374,156600.0
2007-05-15 14:00:00,31.59,31.59,31.45,31.47,94600.0,17.843,17.843,17.764,17.7753,94600.0
2007-05-15 14:30:00,31.47,31.5,31.29,31.34,200600.0,17.7753,17.7922,17.6736,17.7018,200600.0
2007-05-15 15:00:00,31.33,31.37,31.27,31.35,138400.0,17.6962,17.7188,17.6623,17.7075,138400.0
2007-05-15 15:30:00,31.35,31.39,31.25,31.28,207800.0,17.7075,17.7301,17.651,17.6679,207800.0
2007-05-16 09:30:00,31.42,31.49,31.31,31.36,146000.0,17.747,17.7865,17.6849,17.7131,146000.0
2007-05-16 10:00:00,31.37,31.48,31.36,31.44,313600.0,17.7188,17.7809,17.7131,17.7583,313600.0
2007-05-16 10:30:00,31.44,31.52,31.4,31.52,115200.0,17.7583,17.8035,17.7357,17.8035,115200.0
2007-05-16 11:00:00,31.52,31.53,31.38,31.42,117400.0,17.8035,17.8091,17.7244,17.747,117400.0
2007-05-16 11:30:00,31.42,31.49,31.42,31.45,120200.0,17.747,17.7865,17.747,17.764,120200.0
2007-05-16 12:00:00,31.45,31.46,31.37,31.42,206200.0,17.764,17.7696,17.7188,17.747,206200.0
2007-05-16 12:30:00,31.4,31.5,31.37,31.5,296400.0,17.7357,17.7922,17.7188,17.7922,296400.0
2007-05-16 13:00:00,31.49,31.52,31.45,31.45,92800.0,17.7865,17.8035,17.764,17.764,92800.0
2007-05-16 13:30:00,31.45,31.54,31.45,31.5,80600.0,17.764,17.8148,17.764,17.7922,80600.0
2007-05-16 14:00:00,31.5,31.57,31.48,31.52,131200.0,17.7922,17.8317,17.7809,17.8035,131200.0
2007-05-16 14:30:00,31.53,31.57,31.52,31.54,87000.0,17.8091,17.8317,17.8035,17.8148,87000.0
2007-05-16 15:00:00,31.54,31.54,31.5,31.52,124800.0,17.8148,17.8148,17.7922,17.8035,124800.0
2007-05-16 15:30:00,31.53,31.58,31.52,31.55,174400.0,17.8091,17.8374,17.8035,17.8204,174400.0
2007-05-17 09:30:00,31.56,31.72,31.45,31.68,323800.0,17.8261,17.9165,17.764,17.8939,323800.0
2007-05-17 10:00:00,31.68,31.77,31.65,31.71,300000.0,17.8939,17.9447,17.8769,17.9108,300000.0
2007-05-17 10:30:00,31.71,31.71,31.61,31.66,518200.0,17.9108,17.9108,17.8543,17.8826,518200.0
2007-05-17 11:00:00,31.66,31.67,31.62,31.63,105800.0,17.8826,17.8882,17.86,17.8656,105800.0
2007-05-17 11:30:00,31.63,31.67,31.62,31.62,81400.0,17.8656,17.8882,17.86,17.86,81400.0
2007-05-17 12:00:00,31.62,31.64,31.58,31.59,284400.0,17.86,17.8713,17.8374,17.843,284400.0
2007-05-17 12:30:00,31.59,31.59,31.48,31.5,95800.0,17.843,17.843,17.7809,17.7922,95800.0
2007-05-17 13:00:00,31.5,31.5,31.5,31.5,66800.0,17.7922,17.7922,17.7922,17.7922,66800.0
2007-05-17 13:30:00,31.5,31.53,31.49,31.52,108200.0,17.7922,17.8091,17.7865,17.8035,108200.0
2007-05-17 14:00:00,31.53,31.61,31.5,31.61,175800.0,17.8091,17.8543,17.7922,17.8543,175800.0
2007-05-17 14:30:00,31.62,31.62,31.58,31.61,115000.0,17.86,17.86,17.8374,17.8543,115000.0
2007-05-17 15:00:00,31.61,31.64,31.59,31.59,351600.0,17.8543,17.8713,17.843,17.843,351600.0
2007-05-17 15:30:00,31.59,31.61,31.56,31.6,496800.0,17.843,17.8543,17.8261,17.8487,496800.0
2007-05-18 09:30:00,31.8,31.92,31.71,31.87,550600.0,17.9616,18.0294,17.9108,18.0012,550600.0
2007-05-18 10:00:00,31.87,31.93,31.84,31.86,147400.0,18.0012,18.0351,17.9842,17.9955,147400.0
2007-05-18 10:30:00,31.86,31.88,31.81,31.85,111200.0,17.9955,18.0068,17.9673,17.9899,111200.0
2007-05-18 11:00:00,31.85,31.85,31.77,31.8,69400.0,17.9899,17.9899,17.9447,17.9616,69400.0
2007-05-18 11:30:00,31.81,31.82,31.75,31.8,68600.0,17.9673,17.9729,17.9334,17.9616,68600.0
2007-05-18 12:00:00,31.8,31.83,31.75,31.8,91600.0,17.9616,17.9786,17.9334,17.9616,91600.0
2007-05-18 12:30:00,31.81,31.87,31.8,31.86,85000.0,17.9673,18.0012,17.9616,17.9955,85000.0
2007-05-18 13:00:00,31.87,31.87,31.8,31.82,72200.0,18.0012,18.0012,17.9616,17.9729,72200.0
2007-05-18 13:30:00,31.82,31.87,31.79,31.86,85800.0,17.9729,18.0012,17.956,17.9955,85800.0
2007-05-18 14:00:00,31.86,31.95,31.86,31.92,120200.0,17.9955,18.0464,17.9955,18.0294,120200.0
2007-05-18 14:30:00,31.92,31.94,31.84,31.86,231000.0,18.0294,18.0407,17.9842,17.9955,231000.0
2007-05-18 15:00:00,31.86,31.93,31.83,31.9,181800.0,17.9955,18.0351,17.9786,18.0181,181800.0
2007-05-18 15:30:00,31.89,32.02,31.89,31.98,391400.0,18.0125,18.0859,18.0125,18.0633,391400.0
2007-05-21 09:30:00,32.0,32.22,31.99,32.09,321800.0,18.0746,18.1989,18.069,18.1254,321800.0
2007-05-21 10:00:00,32.07,32.16,32.03,32.12,156400.0,18.1142,18.165,18.0916,18.1424,156400.0
2007-05-21 10:30:00,32.15,32.15,32.02,32.1,124600.0,18.1593,18.1593,18.0859,18.1311,124600.0
2007-05-21 11:00:00,32.1,32.2,32.1,32.18,193400.0,18.1311,18.1876,18.1311,18.1763,193400.0
2007-05-21 11:30:00,32.19,32.21,32.17,32.17,85400.0,18.1819,18.1932,18.1706,18.1706,85400.0
2007-05-21 12:00:00,32.17,32.27,32.17,32.24,117800.0,18.1706,18.2271,18.1706,18.2102,117800.0
2007-05-21 12:30:00,32.24,32.24,32.17,32.21,89000.0,18.2102,18.2102,18.1706,18.1932,89000.0
2007-05-21 13:00:00,32.21,32.25,32.17,32.24,91600.0,18.1932,18.2158,18.1706,18.2102,91600.0
2007-05-21 13:30:00,32.24,32.24,32.18,32.18,103400.0,18.2102,18.2102,18.1763,18.1763,103400.0
2007-05-21 14:00:00,32.18,32.18,32.15,32.15,112400.0,18.1763,18.1763,18.1593,18.1593,112400.0
2007-05-21 14:30:00,32.15,32.19,32.15,32.17,103000.0,18.1593,18.1819,18.1593,18.1706,103000.0
2007-05-21 15:00:00,32.17,32.18,32.09,32.09,116800.0,18.1706,18.1763,18.1254,18.1254,116800.0
2007-05-21 15:30:00,32.1,32.19,32.08,32.13,215400.0,18.1311,18.1819,18.1198,18.148,215400.0
2007-05-22 09:30:00,32.2,32.41,32.04,32.27,501200.0,18.1876,18.3062,18.0972,18.2271,501200.0
2007-05-22 10:00:00,32.27,32.42,32.23,32.4,265400.0,18.2271,18.3118,18.2045,18.3005,265400.0
2007-05-22 10:30:00,32.42,32.48,32.37,32.38,208600.0,18.3118,18.3457,18.2836,18.2892,208600.0
2007-05-22 11:00:00,32.39,32.44,32.34,32.38,209800.0,18.2949,18.3231,18.2667,18.2892,209800.0
2007-05-22 11:30:00,32.38,32.43,32.38,32.4,135800.0,18.2892,18.3175,18.2892,18.3005,135800.0
2007-05-22 12:00:00,32.4,32.5,32.35,32.5,245400.0,18.3005,18.357,18.2723,18.357,245400.0
2007-05-22 12:30:00,32.49,32.52,32.47,32.5,151800.0,18.3514,18.3683,18.3401,18.357,151800.0
2007-05-22 13:00:00,32.49,32.51,32.41,32.42,74200.0,18.3514,18.3627,18.3062,18.3118,74200.0
2007-05-22 13:30:00,32.42,32.5,32.37,32.43,197800.0,18.3118,18.357,18.2836,18.3175,197800.0
2007-05-22 14:00:00,32.42,32.49,32.4,32.48,220600.0,18.3118,18.3514,18.3005,18.3457,220600.0
2007-05-22 14:30:00,32.48,32.52,32.37,32.39,503600.0,18.3457,18.3683,18.2836,18.2949,503600.0
2007-05-22 15:00:00,32.39,32.4,32.3,32.3,167200.0,18.2949,18.3005,18.2441,18.2441,167200.0
2007-05-22 15:30:00,32.3,32.33,32.24,32.26,555600.0,18.2441,18.261,18.2102,18.2215,555600.0
2007-05-23 09:30:00,32.43,32.67,32.38,32.65,451400.0,18.3175,18.453,18.2892,18.4418,451400.0
2007-05-23 10:00:00,32.65,32.69,32.58,32.66,378400.0,18.4418,18.4643,18.4022,18.4474,378400.0
2007-05-23 10:30:00,32.67,32.72,32.58,32.7,270000.0,18.453,18.4813,18.4022,18.47,270000.0
2007-05-23 11:00:00,32.7,32.7,32.61,32.63,380600.0,18.47,18.47,18.4192,18.4305,380600.0
2007-05-23 11:30:00,32.63,32.63,32.53,32.54,265000.0,18.4305,18.4305,18.374,18.3796,265000.0
2007-05-23 12:00:00,32.54,32.61,32.52,32.58,313000.0,18.3796,18.4192,18.3683,18.4022,313000.0
2007-05-23 12:30:00,32.58,32.63,32.54,32.57,324200.0,18.4022,18.4305,18.3796,18.3966,324200.0
2007-05-23 13:00:00,32.57,32.62,32.51,32.53,417400.0,18.3966,18.4248,18.3627,18.374,417400.0
2007-05-23 13:30:00,32.52,32.59,32.46,32.48,380800.0,18.3683,18.4079,18.3344,18.3457,380800.0
2007-05-23 14:00:00,32.49,32.49,32.29,32.32,586000.0,18.3514,18.3514,18.2384,18.2554,586000.0
2007-05-23 14:30:00,32.32,32.4,32.26,32.39,564000.0,18.2554,18.3005,18.2215,18.2949,564000.0
2007-05-23 15:00:00,32.38,32.4,32.3,32.3,348200.0,18.2892,18.3005,18.2441,18.2441,348200.0
2007-05-23 15:30:00,32.3,32.34,32.22,32.24,757600.0,18.2441,18.2667,18.1989,18.2102,757600.0
2007-05-24 09:30:00,32.21,32.35,32.1,32.2,500400.0,18.1932,18.2723,18.1311,18.1876,500400.0
2007-05-24 10:00:00,32.2,32.27,31.98,32.02,625000.0,18.1876,18.2271,18.0633,18.0859,625000.0
2007-05-24 10:30:00,32.02,32.05,31.63,31.63,504000.0,18.0859,18.1029,17.8656,17.8656,504000.0
2007-05-24 11:00:00,31.63,31.73,31.54,31.56,244800.0,17.8656,17.9221,17.8148,17.8261,244800.0
2007-05-24 11:30:00,31.56,31.67,31.44,31.67,313800.0,17.8261,17.8882,17.7583,17.8882,313800.0
2007-05-24 12:00:00,31.67,31.72,31.57,31.61,126000.0,17.8882,17.9165,17.8317,17.8543,126000.0
2007-05-24 12:30:00,31.62,31.63,31.46,31.58,130200.0,17.86,17.8656,17.7696,17.8374,130200.0
2007-05-24 13:00:00,31.58,31.58,31.44,31.47,152600.0,17.8374,17.8374,17.7583,17.7753,152600.0
2007-05-24 13:30:00,31.47,31.5,31.43,31.5,158800.0,17.7753,17.7922,17.7527,17.7922,158800.0
2007-05-24 14:00:00,31.49,31.5,31.32,31.35,283200.0,17.7865,17.7922,17.6905,17.7075,283200.0
2007-05-24 14:30:00,31.35,31.35,31.15,31.18,416200.0,17.7075,17.7075,17.5945,17.6115,416200.0
2007-05-24 15:00:00,31.18,31.25,31.16,31.17,216200.0,17.6115,17.651,17.6002,17.6058,216200.0
2007-05-24 15:30:00,31.17,31.19,31.02,31.15,533200.0,17.6058,17.6171,17.5211,17.5945,533200.0
2007-05-25 09:30:00,31.25,31.34,31.19,31.23,183200.0,17.651,17.7018,17.6171,17.6397,183200.0
2007-05-25 10:00:00,31.22,31.25,31.08,31.14,345000.0,17.634,17.651,17.555,17.5889,345000.0
2007-05-25 10:30:00,31.14,31.28,31.14,31.2,263600.0,17.5889,17.6679,17.5889,17.6227,263600.0
2007-05-25 11:00:00,31.2,31.21,31.1,31.1,124600.0,17.6227,17.6284,17.5663,17.5663,124600.0
2007-05-25 11:30:00,31.1,31.18,31.01,31.01,92800.0,17.5663,17.6115,17.5154,17.5154,92800.0
2007-05-25 12:00:00,31.01,31.01,30.68,30.7,189800.0,17.5154,17.5154,17.329,17.3403,189800.0
2007-05-25 12:30:00,30.7,30.78,30.68,30.74,96200.0,17.3403,17.3855,17.329,17.3629,96200.0
2007-05-25 13:00:00,30.74,30.92,30.74,30.86,135800.0,17.3629,17.4646,17.3629,17.4307,135800.0
2007-05-25 13:30:00,30.85,30.85,30.73,30.75,141600.0,17.4251,17.4251,17.3573,17.3686,141600.0
2007-05-25 14:00:00,30.75,30.79,30.73,30.77,209000.0,17.3686,17.3912,17.3573,17.3799,209000.0
2007-05-25 14:30:00,30.77,30.89,30.77,30.85,166600.0,17.3799,17.4476,17.3799,17.4251,166600.0
2007-05-25 15:00:00,30.85,30.89,30.84,30.89,193000.0,17.4251,17.4476,17.4194,17.4476,193000.0
2007-05-25 15:30:00,30.89,30.96,30.88,30.93,271600.0,17.4476,17.4872,17.442,17.4702,271600.0
2007-05-29 09:30:00,30.87,31.0,30.5,30.81,758400.0,17.4364,17.5098,17.2274,17.4025,758400.0
2007-05-29 10:00:00,30.82,30.89,30.72,30.89,495800.0,17.4081,17.4476,17.3516,17.4476,495800.0
2007-05-29 10:30:00,30.89,31.03,30.88,30.96,427800.0,17.4476,17.5267,17.442,17.4872,427800.0
2007-05-29 11:00:00,30.96,31.03,30.93,31.0,141400.0,17.4872,17.5267,17.4702,17.5098,141400.0
2007-05-29 11:30:00,31.0,31.02,30.93,30.93,194800.0,17.5098,17.5211,17.4702,17.4702,194800.0
2007-05-29 12:00:00,30.93,31.0,30.89,30.89,266400.0,17.4702,17.5098,17.4476,17.4476,266400.0
2007-05-29 12:30:00,30.89,30.89,30.82,30.89,103600.0,17.4476,17.4476,17.4081,17.4476,103600.0
2007-05-29 13:00:00,30.9,30.9,30.77,30.8,108600.0,17.4533,17.4533,17.3799,17.3968,108600.0
2007-05-29 13:30:00,30.81,30.9,30.78,30.89,106600.0,17.4025,17.4533,17.3855,17.4476,106600.0
2007-05-29 14:00:00,30.89,30.91,30.83,30.86,116000.0,17.4476,17.4589,17.4138,17.4307,116000.0
2007-05-29 14:30:00,30.86,30.9,30.82,30.87,133800.0,17.4307,17.4533,17.4081,17.4364,133800.0
2007-05-29 15:00:00,30.88,30.93,30.85,30.88,149400.0,17.442,17.4702,17.4251,17.442,149400.0
2007-05-29 15:30:00,30.88,30.89,30.84,30.86,198800.0,17.442,17.4476,17.4194,17.4307,198800.0
2007-05-30 09:30:00,30.71,30.91,30.61,30.89,166200.0,17.346,17.4589,17.2895,17.4476,166200.0
2007-05-30 10:00:00,30.88,30.92,30.63,30.64,169600.0,17.442,17.4646,17.3008,17.3064,169600.0
2007-05-30 10:30:00,30.65,30.73,30.61,30.68,192400.0,17.3121,17.3573,17.2895,17.329,192400.0
2007-05-30 11:00:00,30.67,30.73,30.64,30.73,165600.0,17.3234,17.3573,17.3064,17.3573,165600.0
2007-05-30 11:30:00,30.73,30.73,30.66,30.67,119200.0,17.3573,17.3573,17.3177,17.3234,119200.0
2007-05-30 12:00:00,30.67,30.76,30.66,30.76,125800.0,17.3234,17.3742,17.3177,17.3742,125800.0
2007-05-30 12:30:00,30.77,30.83,30.77,30.78,160800.0,17.3799,17.4138,17.3799,17.3855,160800.0
2007-05-30 13:00:00,30.77,30.81,30.76,30.81,76600.0,17.3799,17.4025,17.3742,17.4025,76600.0
2007-05-30 13:30:00,30.81,30.83,30.78,30.82,202200.0,17.4025,17.4138,17.3855,17.4081,202200.0
2007-05-30 14:00:00,30.82,30.89,30.7,30.87,337000.0,17.4081,17.4476,17.3403,17.4364,337000.0
2007-05-30 14:30:00,30.86,30.99,30.84,30.97,366600.0,17.4307,17.5041,17.4194,17.4928,366600.0
2007-05-30 15:00:00,30.97,30.99,30.86,30.86,330200.0,17.4928,17.5041,17.4307,17.4307,330200.0
2007-05-30 15:30:00,30.86,30.96,30.86,30.92,279600.0,17.4307,17.4872,17.4307,17.4646,279600.0
2007-05-31 09:30:00,31.03,31.1,30.9,30.93,224000.0,17.5267,17.5663,17.4533,17.4702,224000.0
2007-05-31 10:00:00,30.93,31.0,30.78,30.83,193800.0,17.4702,17.5098,17.3855,17.4138,193800.0
2007-05-31 10:30:00,30.83,30.96,30.78,30.88,247000.0,17.4138,17.4872,17.3855,17.442,247000.0
2007-05-31 11:00:00,30.88,30.88,30.78,30.78,133600.0,17.442,17.442,17.3855,17.3855,133600.0
2007-05-31 11:30:00,30.78,30.79,30.71,30.73,133200.0,17.3855,17.3912,17.346,17.3573,133200.0
2007-05-31 12:00:00,30.72,30.79,30.71,30.79,143600.0,17.3516,17.3912,17.346,17.3912,143600.0
2007-05-31 12:30:00,30.79,30.8,30.75,30.75,139200.0,17.3912,17.3968,17.3686,17.3686,139200.0
2007-05-31 13:00:00,30.75,30.76,30.58,30.64,234400.0,17.3686,17.3742,17.2726,17.3064,234400.0
2007-05-31 13:30:00,30.64,30.68,30.59,30.68,191600.0,17.3064,17.329,17.2782,17.329,191600.0
2007-05-31 14:00:00,30.68,30.75,30.63,30.75,212400.0,17.329,17.3686,17.3008,17.3686,212400.0
2007-05-31 14:30:00,30.75,30.81,30.74,30.74,204000.0,17.3686,17.4025,17.3629,17.3629,204000.0
2007-05-31 15:00:00,30.74,30.79,30.74,30.75,244200.0,17.3629,17.3912,17.3629,17.3686,244200.0
2007-05-31 15:30:00,30.74,30.75,30.66,30.66,279000.0,17.3629,17.3686,17.3177,17.3177,279000.0
2007-06-01 09:30:00,30.66,30.93,30.66,30.73,161400.0,17.3177,17.4702,17.3177,17.3573,161400.0
2007-06-01 10:00:00,30.72,30.82,30.7,30.7,235800.0,17.3516,17.4081,17.3403,17.3403,235800.0
2007-06-01 10:30:00,30.71,30.72,30.5,30.5,171000.0,17.346,17.3516,17.2274,17.2274,171000.0
2007-06-01 11:00:00,30.5,30.55,30.47,30.52,326800.0,17.2274,17.2556,17.2104,17.2387,326800.0
2007-06-01 11:30:00,30.52,30.58,30.52,30.53,288200.0,17.2387,17.2726,17.2387,17.2443,288200.0
2007-06-01 12:00:00,30.53,30.53,30.46,30.5,218800.0,17.2443,17.2443,17.2048,17.2274,218800.0
2007-06-01 12:30:00,30.5,30.64,30.48,30.62,223600.0,17.2274,17.3064,17.2161,17.2951,223600.0
2007-06-01 13:00:00,30.62,30.68,30.56,30.65,127400.0,17.2951,17.329,17.2613,17.3121,127400.0
2007-06-01 13:30:00,30.65,30.73,30.65,30.72,145600.0,17.3121,17.3573,17.3121,17.3516,145600.0
2007-06-01 14:00:00,30.71,30.74,30.7,30.72,124800.0,17.346,17.3629,17.3403,17.3516,124800.0
2007-06-01 14:30:00,30.72,30.75,30.65,30.68,173600.0,17.3516,17.3686,17.3121,17.329,173600.0
2007-06-01 15:00:00,30.68,30.71,30.6,30.71,339200.0,17.329,17.346,17.2838,17.346,339200.0
2007-06-01 15:30:00,30.7,30.71,30.65,30.7,541200.0,17.3403,17.346,17.3121,17.3403,541200.0
2007-06-04 09:30:00,30.67,30.88,30.65,30.68,233800.0,17.3234,17.442,17.3121,17.329,233800.0
2007-06-04 10:00:00,30.68,30.74,30.5,30.52,186800.0,17.329,17.3629,17.2274,17.2387,186800.0
2007-06-04 10:30:00,30.52,30.64,30.48,30.57,115800.0,17.2387,17.3064,17.2161,17.2669,115800.0
2007-06-04 11:00:00,30.56,30.65,30.52,30.61,107400.0,17.2613,17.3121,17.2387,17.2895,107400.0
2007-06-04 11:30:00,30.62,30.68,30.54,30.67,154200.0,17.2951,17.329,17.25,17.3234,154200.0
2007-06-04 12:00:00,30.67,30.75,30.58,30.72,111600.0,17.3234,17.3686,17.2726,17.3516,111600.0
2007-06-04 12:30:00,30.73,30.81,30.71,30.8,67000.0,17.3573,17.4025,17.346,17.3968,67000.0
2007-06-04 13:00:00,30.81,30.85,30.79,30.83,127200.0,17.4025,17.4251,17.3912,17.4138,127200.0
2007-06-04 13:30:00,30.83,30.83,30.75,30.76,99400.0,17.4138,17.4138,17.3686,17.3742,99400.0
2007-06-04 14:00:00,30.76,30.79,30.75,30.78,84000.0,17.3742,17.3912,17.3686,17.3855,84000.0
2007-06-04 14:30:00,30.78,30.83,30.75,30.81,93000.0,17.3855,17.4138,17.3686,17.4025,93000.0
2007-06-04 15:00:00,30.82,30.84,30.79,30.81,217200.0,17.4081,17.4194,17.3912,17.4025,217200.0
2007-06-04 15:30:00,30.81,30.84,30.78,30.81,243600.0,17.4025,17.4194,17.3855,17.4025,243600.0
2007-06-05 09:30:00,30.54,30.63,30.31,30.32,306200.0,17.25,17.3008,17.12,17.1257,306200.0
2007-06-05 10:00:00,30.32,30.38,30.16,30.25,395200.0,17.1257,17.1596,17.0353,17.0862,395200.0
2007-06-05 10:30:00,30.25,30.35,30.18,30.27,155400.0,17.0862,17.1426,17.0466,17.0975,155400.0
2007-06-05 11:00:00,30.27,30.3,30.17,30.17,143600.0,17.0975,17.1144,17.041,17.041,143600.0
2007-06-05 11:30:00,30.17,30.21,30.02,30.18,233600.0,17.041,17.0636,16.9562,17.0466,233600.0
2007-06-05 12:00:00,30.17,30.18,30.07,30.11,221200.0,17.041,17.0466,16.9845,17.0071,221200.0
2007-06-05 12:30:00,30.11,30.22,30.11,30.19,162800.0,17.0071,17.0692,17.0071,17.0523,162800.0
2007-06-05 13:00:00,30.19,30.19,30.02,30.04,144400.0,17.0523,17.0523,16.9562,16.9675,144400.0
2007-06-05 13:30:00,30.04,30.15,29.98,30.14,168600.0,16.9675,17.0297,16.9337,17.024,168600.0
2007-06-05 14:00:00,30.15,30.27,30.12,30.23,238600.0,17.0297,17.0975,17.0127,17.0749,238600.0
2007-06-05 14:30:00,30.22,30.22,30.09,30.1,178800.0,17.0692,17.0692,16.9958,17.0014,178800.0
2007-06-05 15:00:00,30.11,30.16,30.08,30.15,153000.0,17.0071,17.0353,16.9901,17.0297,153000.0
2007-06-05 15:30:00,30.16,30.17,30.1,30.13,269200.0,17.0353,17.041,17.0014,17.0184,269200.0
2007-06-06 09:30:00,30.12,30.12,29.6,29.92,410600.0,17.0127,17.0127,16.719,16.8998,410600.0
2007-06-06 10:00:00,29.93,29.99,29.8,29.84,257800.0,16.9054,16.9393,16.832,16.8546,257800.0
2007-06-06 10:30:00,29.85,29.88,29.7,29.79,218200.0,16.8602,16.8772,16.7755,16.8263,218200.0
2007-06-06 11:00:00,29.79,29.86,29.75,29.75,235200.0,16.8263,16.8659,16.8037,16.8037,235200.0
2007-06-06 11:30:00,29.76,29.79,29.63,29.66,188600.0,16.8094,16.8263,16.736,16.7529,188600.0
2007-06-06 12:00:00,29.67,29.75,29.61,29.71,117800.0,16.7586,16.8037,16.7247,16.7811,117800.0
2007-06-06 12:30:00,29.72,29.73,29.63,29.65,79000.0,16.7868,16.7924,16.736,16.7473,79000.0
2007-06-06 13:00:00,29.64,29.68,29.59,29.64,77200.0,16.7416,16.7642,16.7134,16.7416,77200.0
2007-06-06 13:30:00,29.61,29.71,29.61,29.69,64600.0,16.7247,16.7811,16.7247,16.7699,64600.0
2007-06-06 14:00:00,29.68,29.75,29.64,29.74,156400.0,16.7642,16.8037,16.7416,16.7981,156400.0
2007-06-06 14:30:00,29.73,29.82,29.7,29.78,232400.0,16.7924,16.8433,16.7755,16.8207,232400.0
2007-06-06 15:00:00,29.77,29.92,29.74,29.86,247000.0,16.815,16.8998,16.7981,16.8659,247000.0
2007-06-06 15:30:00,29.85,29.88,29.72,29.75,318000.0,16.8602,16.8772,16.7868,16.8037,318000.0
2007-06-07 09:30:00,29.58,29.78,29.4,29.56,272600.0,16.7077,16.8207,16.6061,16.6964,272600.0
2007-06-07 10:00:00,29.56,29.67,29.31,29.44,195800.0,16.6964,16.7586,16.5552,16.6286,195800.0
2007-06-07 10:30:00,29.45,29.48,29.13,29.24,282600.0,16.6343,16.6512,16.4535,16.5157,282600.0
2007-06-07 11:00:00,29.26,29.26,28.94,28.96,304600.0,16.527,16.527,16.3462,16.3575,304600.0
2007-06-07 11:30:00,28.97,29.1,28.91,28.93,206200.0,16.3632,16.4366,16.3293,16.3406,206200.0
2007-06-07 12:00:00,28.93,28.95,28.85,28.91,152400.0,16.3406,16.3519,16.2954,16.3293,152400.0
2007-06-07 12:30:00,28.92,28.93,28.79,28.89,198200.0,16.3349,16.3406,16.2615,16.318,198200.0
2007-06-07 13:00:00,28.91,28.91,28.65,28.7,220000.0,16.3293,16.3293,16.1824,16.2107,220000.0
2007-06-07 13:30:00,28.71,28.87,28.52,28.87,348600.0,16.2163,16.3067,16.109,16.3067,348600.0
2007-06-07 14:00:00,28.86,28.86,28.65,28.78,282600.0,16.301,16.301,16.1824,16.2559,282600.0
2007-06-07 14:30:00,28.77,28.83,28.64,28.75,264200.0,16.2502,16.2841,16.1768,16.2389,264200.0
2007-06-07 15:00:00,28.75,28.93,28.71,28.85,284400.0,16.2389,16.3406,16.2163,16.2954,284400.0
2007-06-07 15:30:00,28.85,28.89,28.53,28.54,681400.0,16.2954,16.318,16.1146,16.1203,681400.0
2007-06-08 09:30:00,29.31,29.63,28.88,29.4,1109200.0,16.5552,16.736,16.3123,16.6061,1109200.0
2007-06-08 10:00:00,29.39,29.58,29.31,29.57,589600.0,16.6004,16.7077,16.5552,16.7021,589600.0
2007-06-08 10:30:00,29.58,29.61,29.4,29.4,567800.0,16.7077,16.7247,16.6061,16.6061,567800.0
2007-06-08 11:00:00,29.4,29.5,29.32,29.42,333000.0,16.6061,16.6625,16.5609,16.6173,333000.0
2007-06-08 11:30:00,29.42,29.49,29.34,29.45,307200.0,16.6173,16.6569,16.5722,16.6343,307200.0
2007-06-08 12:00:00,29.45,29.45,29.36,29.36,229800.0,16.6343,16.6343,16.5835,16.5835,229800.0
2007-06-08 12:30:00,29.36,29.36,29.21,29.29,217400.0,16.5835,16.5835,16.4987,16.5439,217400.0
2007-06-08 13:00:00,29.29,29.3,29.18,29.24,173600.0,16.5439,16.5496,16.4818,16.5157,173600.0
2007-06-08 13:30:00,29.24,29.43,29.2,29.38,369800.0,16.5157,16.623,16.4931,16.5948,369800.0
2007-06-08 14:00:00,29.38,29.43,29.31,29.32,345200.0,16.5948,16.623,16.5552,16.5609,345200.0
2007-06-08 14:30:00,29.32,29.39,29.29,29.33,279200.0,16.5609,16.6004,16.5439,16.5665,279200.0
2007-06-08 15:00:00,29.33,29.45,29.33,29.41,445800.0,16.5665,16.6343,16.5665,16.6117,445800.0
2007-06-08 15:30:00,29.41,29.56,29.41,29.5,632200.0,16.6117,16.6964,16.6117,16.6625,632200.0
2007-06-11 09:30:00,29.55,29.94,29.55,29.88,414000.0,16.6908,16.9111,16.6908,16.8772,414000.0
2007-06-11 10:00:00,29.87,29.95,29.74,29.75,334800.0,16.8715,16.9167,16.7981,16.8037,334800.0
2007-06-11 10:30:00,29.75,29.85,29.72,29.75,295200.0,16.8037,16.8602,16.7868,16.8037,295200.0
2007-06-11 11:00:00,29.75,29.84,29.73,29.79,241800.0,16.8037,16.8546,16.7924,16.8263,241800.0
2007-06-11 11:30:00,29.79,29.86,29.75,29.83,183800.0,16.8263,16.8659,16.8037,16.8489,183800.0
2007-06-11 12:00:00,29.83,29.85,29.73,29.74,94400.0,16.8489,16.8602,16.7924,16.7981,94400.0
2007-06-11 12:30:00,29.73,29.84,29.73,29.8,171200.0,16.7924,16.8546,16.7924,16.832,171200.0
2007-06-11 13:00:00,29.8,29.86,29.79,29.83,179800.0,16.832,16.8659,16.8263,16.8489,179800.0
2007-06-11 13:30:00,29.83,29.85,29.75,29.75,119000.0,16.8489,16.8602,16.8037,16.8037,119000.0
2007-06-11 14:00:00,29.76,29.82,29.74,29.78,145600.0,16.8094,16.8433,16.7981,16.8207,145600.0
2007-06-11 14:30:00,29.77,29.79,29.7,29.71,177400.0,16.815,16.8263,16.7755,16.7811,177400.0
2007-06-11 15:00:00,29.71,29.75,29.66,29.73,324000.0,16.7811,16.8037,16.7529,16.7924,324000.0
2007-06-11 15:30:00,29.73,29.74,29.6,29.61,256400.0,16.7924,16.7981,16.719,16.7247,256400.0
2007-06-12 09:30:00,29.5,29.65,29.36,29.49,222000.0,16.6625,16.7473,16.5835,16.6569,222000.0
2007-06-12 10:00:00,29.49,29.54,29.19,29.27,282400.0,16.6569,16.6851,16.4874,16.5326,282400.0
2007-06-12 10:30:00,29.27,29.41,29.27,29.3,185400.0,16.5326,16.6117,16.5326,16.5496,185400.0
2007-06-12 11:00:00,29.3,29.37,29.22,29.35,228400.0,16.5496,16.5891,16.5044,16.5778,228400.0
2007-06-12 11:30:00,29.35,29.51,29.35,29.47,113000.0,16.5778,16.6682,16.5778,16.6456,113000.0
2007-06-12 12:00:00,29.48,29.52,29.43,29.47,113200.0,16.6512,16.6738,16.623,16.6456,113200.0
2007-06-12 12:30:00,29.45,29.49,29.41,29.41,101000.0,16.6343,16.6569,16.6117,16.6117,101000.0
2007-06-12 13:00:00,29.42,29.53,29.34,29.47,186600.0,16.6173,16.6795,16.5722,16.6456,186600.0
2007-06-12 13:30:00,29.47,29.63,29.46,29.61,257000.0,16.6456,16.736,16.6399,16.7247,257000.0
2007-06-12 14:00:00,29.61,29.67,29.48,29.5,180600.0,16.7247,16.7586,16.6512,16.6625,180600.0
2007-06-12 14:30:00,29.5,29.54,29.3,29.41,209800.0,16.6625,16.6851,16.5496,16.6117,209800.0
2007-06-12 15:00:00,29.41,29.43,29.21,29.3,342600.0,16.6117,16.623,16.4987,16.5496,342600.0
2007-06-12 15:30:00,29.3,29.34,29.17,29.18,420200.0,16.5496,16.5722,16.4761,16.4818,420200.0
2007-06-13 09:30:00,29.42,29.72,29.4,29.56,315800.0,16.6173,16.7868,16.6061,16.6964,315800.0
2007-06-13 10:00:00,29.54,29.67,29.43,29.54,430800.0,16.6851,16.7586,16.623,16.6851,430800.0
2007-06-13 10:30:00,29.55,29.62,29.47,29.47,162800.0,16.6908,16.7303,16.6456,16.6456,162800.0
2007-06-13 11:00:00,29.48,29.54,29.38,29.39,241600.0,16.6512,16.6851,16.5948,16.6004,241600.0
2007-06-13 11:30:00,29.38,29.52,29.38,29.5,183000.0,16.5948,16.6738,16.5948,16.6625,183000.0
2007-06-13 12:00:00,29.5,29.57,29.48,29.49,176000.0,16.6625,16.7021,16.6512,16.6569,176000.0
2007-06-13 12:30:00,29.49,29.51,29.33,29.34,227200.0,16.6569,16.6682,16.5665,16.5722,227200.0
2007-06-13 13:00:00,29.34,29.45,29.21,29.28,358400.0,16.5722,16.6343,16.4987,16.5383,358400.0
2007-06-13 13:30:00,29.28,29.36,29.24,29.35,91400.0,16.5383,16.5835,16.5157,16.5778,91400.0
2007-06-13 14:00:00,29.34,29.56,29.34,29.53,342800.0,16.5722,16.6964,16.5722,16.6795,342800.0
2007-06-13 14:30:00,29.53,29.6,29.5,29.6,268200.0,16.6795,16.719,16.6625,16.719,268200.0
2007-06-13 15:00:00,29.6,29.6,29.49,29.51,234200.0,16.719,16.719,16.6569,16.6682,234200.0
2007-06-13 15:30:00,29.5,29.6,29.5,29.59,210600.0,16.6625,16.719,16.6625,16.7134,210600.0
2007-06-14 09:30:00,29.73,29.96,29.6,29.81,330000.0,16.7924,16.9224,16.719,16.8376,330000.0
2007-06-14 10:00:00,29.81,29.81,29.56,29.61,157200.0,16.8376,16.8376,16.6964,16.7247,157200.0
2007-06-14 10:30:00,29.63,29.75,29.6,29.65,174800.0,16.736,16.8037,16.719,16.7473,174800.0
2007-06-14 11:00:00,29.65,29.68,29.47,29.5,154600.0,16.7473,16.7642,16.6456,16.6625,154600.0
2007-06-14 11:30:00,29.52,29.54,29.34,29.36,101600.0,16.6738,16.6851,16.5722,16.5835,101600.0
2007-06-14 12:00:00,29.38,29.53,29.37,29.48,83200.0,16.5948,16.6795,16.5891,16.6512,83200.0
2007-06-14 12:30:00,29.49,29.52,29.46,29.48,68200.0,16.6569,16.6738,16.6399,16.6512,68200.0
2007-06-14 13:00:00,29.47,29.54,29.43,29.5,76400.0,16.6456,16.6851,16.623,16.6625,76400.0
2007-06-14 13:30:00,29.5,29.54,29.47,29.5,103000.0,16.6625,16.6851,16.6456,16.6625,103000.0
2007-06-14 14:00:00,29.51,29.55,29.47,29.53,86800.0,16.6682,16.6908,16.6456,16.6795,86800.0
2007-06-14 14:30:00,29.53,29.61,29.53,29.59,137800.0,16.6795,16.7247,16.6795,16.7134,137800.0
2007-06-14 15:00:00,29.59,29.6,29.56,29.56,114400.0,16.7134,16.719,16.6964,16.6964,114400.0
2007-06-14 15:30:00,29.56,29.6,29.53,29.54,234400.0,16.6964,16.719,16.6795,16.6851,234400.0
2007-06-15 09:30:00,29.89,30.0,29.81,29.98,618400.0,16.8828,16.9449,16.8376,16.9337,618400.0
2007-06-15 10:00:00,29.97,29.99,29.87,29.93,189800.0,16.928,16.9393,16.8715,16.9054,189800.0
2007-06-15 10:30:00,29.93,30.01,29.91,29.95,228400.0,16.9054,16.9506,16.8941,16.9167,228400.0
2007-06-15 11:00:00,29.95,29.99,29.86,29.86,153400.0,16.9167,16.9393,16.8659,16.8659,153400.0
2007-06-15 11:30:00,29.86,29.97,29.84,29.97,117000.0,16.8659,16.928,16.8546,16.928,117000.0
2007-06-15 12:00:00,29.97,29.97,29.86,29.88,115600.0,16.928,16.928,16.8659,16.8772,115600.0
2007-06-15 12:30:00,29.88,29.94,29.86,29.9,116800.0,16.8772,16.9111,16.8659,16.8885,116800.0
2007-06-15 13:00:00,29.89,29.91,29.84,29.85,108000.0,16.8828,16.8941,16.8546,16.8602,108000.0
2007-06-15 13:30:00,29.86,29.93,29.86,29.9,67000.0,16.8659,16.9054,16.8659,16.8885,67000.0
2007-06-15 14:00:00,29.9,29.9,29.84,29.9,92000.0,16.8885,16.8885,16.8546,16.8885,92000.0
2007-06-15 14:30:00,29.9,29.95,29.86,29.95,82000.0,16.8885,16.9167,16.8659,16.9167,82000.0
2007-06-15 15:00:00,29.95,29.95,29.89,29.9,122600.0,16.9167,16.9167,16.8828,16.8885,122600.0
2007-06-15 15:30:00,29.9,29.92,29.85,29.88,260200.0,16.8885,16.8998,16.8602,16.8772,260200.0
2007-06-18 09:30:00,29.9,30.01,29.71,29.73,155800.0,16.8885,16.9506,16.7811,16.7924,155800.0
2007-06-18 10:00:00,29.73,29.73,29.5,29.56,200400.0,16.7924,16.7924,16.6625,16.6964,200400.0
2007-06-18 10:30:00,29.57,29.68,29.55,29.68,141000.0,16.7021,16.7642,16.6908,16.7642,141000.0
2007-06-18 11:00:00,29.68,29.73,29.61,29.68,97400.0,16.7642,16.7924,16.7247,16.7642,97400.0
2007-06-18 11:30:00,29.68,29.7,29.64,29.68,71200.0,16.7642,16.7755,16.7416,16.7642,71200.0
2007-06-18 12:00:00,29.67,29.73,29.63,29.63,92200.0,16.7586,16.7924,16.736,16.736,92200.0
2007-06-18 12:30:00,29.62,29.71,29.61,29.67,89600.0,16.7303,16.7811,16.7247,16.7586,89600.0
2007-06-18 13:00:00,29.66,29.71,29.63,29.68,92600.0,16.7529,16.7811,16.736,16.7642,92600.0
2007-06-18 13:30:00,29.68,29.71,29.57,29.61,93400.0,16.7642,16.7811,16.7021,16.7247,93400.0
2007-06-18 14:00:00,29.59,29.63,29.56,29.61,80800.0,16.7134,16.736,16.6964,16.7247,80800.0
2007-06-18 14:30:00,29.62,29.62,29.54,29.54,93000.0,16.7303,16.7303,16.6851,16.6851,93000.0
2007-06-18 15:00:00,29.54,29.59,29.54,29.56,96000.0,16.6851,16.7134,16.6851,16.6964,96000.0
2007-06-18 15:30:00,29.55,29.57,29.44,29.44,196800.0,16.6908,16.7021,16.6286,16.6286,196800.0
2007-06-19 09:30:00,30.13,30.22,29.91,30.01,653200.0,17.1034,17.1545,16.9785,17.0353,653200.0
2007-06-19 10:00:00,30.01,30.05,29.85,29.95,341200.0,17.0353,17.058,16.9445,17.0013,341200.0
2007-06-19 10:30:00,29.95,30.24,29.95,30.18,350000.0,17.0013,17.1659,17.0013,17.1318,350000.0
2007-06-19 11:00:00,30.18,30.22,30.12,30.17,213800.0,17.1318,17.1545,17.0978,17.1261,213800.0
2007-06-19 11:30:00,30.17,30.31,30.16,30.28,323600.0,17.1261,17.2056,17.1205,17.1886,323600.0
2007-06-19 12:00:00,30.28,30.61,30.28,30.58,494200.0,17.1886,17.3759,17.1886,17.3589,494200.0
2007-06-19 12:30:00,30.58,30.92,30.52,30.85,716600.0,17.3589,17.5519,17.3248,17.5121,716600.0
2007-06-19 13:00:00,30.84,30.88,30.64,30.66,368800.0,17.5065,17.5292,17.3929,17.4043,368800.0
2007-06-19 13:30:00,30.66,30.7,30.56,30.64,348800.0,17.4043,17.427,17.3475,17.3929,348800.0
2007-06-19 14:00:00,30.63,30.72,30.61,30.71,340600.0,17.3873,17.4383,17.3759,17.4327,340600.0
2007-06-19 14:30:00,30.7,30.77,30.67,30.76,438200.0,17.427,17.4667,17.41,17.4611,438200.0
2007-06-19 15:00:00,30.77,31.13,30.73,31.06,821800.0,17.4667,17.6711,17.444,17.6313,821800.0
2007-06-19 15:30:00,31.06,31.13,31.0,31.02,834200.0,17.6313,17.6711,17.5973,17.6086,834200.0
2007-06-20 09:30:00,31.18,31.2,30.9,31.02,472600.0,17.6995,17.7108,17.5405,17.6086,472600.0
2007-06-20 10:00:00,31.02,31.09,30.96,31.02,398000.0,17.6086,17.6484,17.5746,17.6086,398000.0
2007-06-20 10:30:00,31.03,31.06,30.95,30.98,310200.0,17.6143,17.6313,17.5689,17.5859,310200.0
2007-06-20 11:00:00,30.97,30.98,30.89,30.95,285600.0,17.5803,17.5859,17.5348,17.5689,285600.0
2007-06-20 11:30:00,30.95,30.96,30.77,30.84,213400.0,17.5689,17.5746,17.4667,17.5065,213400.0
2007-06-20 12:00:00,30.84,30.86,30.66,30.75,276600.0,17.5065,17.5178,17.4043,17.4554,276600.0
2007-06-20 12:30:00,30.75,30.78,30.69,30.74,350000.0,17.4554,17.4724,17.4213,17.4497,350000.0
2007-06-20 13:00:00,30.74,30.74,30.49,30.55,361200.0,17.4497,17.4497,17.3078,17.3418,361200.0
2007-06-20 13:30:00,30.56,30.56,30.45,30.46,272200.0,17.3475,17.3475,17.2851,17.2908,272200.0
2007-06-20 14:00:00,30.47,30.61,30.45,30.51,400400.0,17.2964,17.3759,17.2851,17.3191,400400.0
2007-06-20 14:30:00,30.51,30.57,30.46,30.54,256200.0,17.3191,17.3532,17.2908,17.3362,256200.0
2007-06-20 15:00:00,30.54,30.54,30.42,30.5,424400.0,17.3362,17.3362,17.268,17.3135,424400.0
2007-06-20 15:30:00,30.5,30.51,30.16,30.18,536400.0,17.3135,17.3191,17.1205,17.1318,536400.0
2007-06-21 09:30:00,30.16,30.16,29.91,29.95,502000.0,17.1205,17.1205,16.9785,17.0013,502000.0
2007-06-21 10:00:00,29.96,30.36,29.91,30.31,498000.0,17.0069,17.234,16.9785,17.2056,498000.0
2007-06-21 10:30:00,30.31,30.39,30.14,30.35,421200.0,17.2056,17.251,17.1091,17.2283,421200.0
2007-06-21 11:00:00,30.34,30.36,30.25,30.26,246600.0,17.2226,17.234,17.1715,17.1772,246600.0
2007-06-21 11:30:00,30.26,30.26,30.0,30.12,274200.0,17.1772,17.1772,17.0296,17.0978,274200.0
2007-06-21 12:00:00,30.13,30.21,30.0,30.06,161200.0,17.1034,17.1488,17.0296,17.0637,161200.0
2007-06-21 12:30:00,30.05,30.12,29.99,30.05,120600.0,17.058,17.0978,17.024,17.058,120600.0
2007-06-21 13:00:00,30.06,30.27,30.06,30.23,158200.0,17.0637,17.1829,17.0637,17.1602,158200.0
2007-06-21 13:30:00,30.23,30.31,30.22,30.3,238400.0,17.1602,17.2056,17.1545,17.1999,238400.0
2007-06-21 14:00:00,30.3,30.31,30.23,30.24,258000.0,17.1999,17.2056,17.1602,17.1659,258000.0
2007-06-21 14:30:00,30.24,30.25,30.09,30.13,293600.0,17.1659,17.1715,17.0807,17.1034,293600.0
2007-06-21 15:00:00,30.13,30.24,30.11,30.22,259200.0,17.1034,17.1659,17.0921,17.1545,259200.0
2007-06-21 15:30:00,30.23,30.28,30.18,30.24,358800.0,17.1602,17.1886,17.1318,17.1659,358800.0
2007-06-22 09:30:00,30.05,30.21,29.91,30.0,141400.0,17.058,17.1488,16.9785,17.0296,141400.0
2007-06-22 10:00:00,29.98,29.98,29.77,29.8,239400.0,17.0183,17.0183,16.8991,16.9161,239400.0
2007-06-22 10:30:00,29.81,29.86,29.66,29.68,172400.0,16.9218,16.9502,16.8366,16.848,172400.0
2007-06-22 11:00:00,29.68,29.7,29.61,29.64,141400.0,16.848,16.8593,16.8082,16.8253,141400.0
2007-06-22 11:30:00,29.63,29.68,29.57,29.67,174600.0,16.8196,16.848,16.7855,16.8423,174600.0
2007-06-22 12:00:00,29.67,29.7,29.52,29.54,359000.0,16.8423,16.8593,16.7572,16.7685,359000.0
2007-06-22 12:30:00,29.54,29.58,29.45,29.49,269800.0,16.7685,16.7912,16.7174,16.7401,269800.0
2007-06-22 13:00:00,29.49,29.69,29.38,29.67,261800.0,16.7401,16.8537,16.6777,16.8423,261800.0
2007-06-22 13:30:00,29.67,29.7,29.56,29.58,157600.0,16.8423,16.8593,16.7799,16.7912,157600.0
2007-06-22 14:00:00,29.59,29.63,29.5,29.63,241400.0,16.7969,16.8196,16.7458,16.8196,241400.0
2007-06-22 14:30:00,29.64,29.71,29.53,29.7,218800.0,16.8253,16.865,16.7628,16.8593,218800.0
2007-06-22 15:00:00,29.71,29.73,29.53,29.53,219600.0,16.865,16.8764,16.7628,16.7628,219600.0
2007-06-22 15:30:00,29.54,29.58,29.39,29.45,553000.0,16.7685,16.7912,16.6834,16.7174,553000.0
2007-06-25 09:30:00,29.53,29.72,29.39,29.66,252400.0,16.7628,16.8707,16.6834,16.8366,252400.0
2007-06-25 10:00:00,29.65,29.95,29.65,29.92,234200.0,16.831,17.0013,16.831,16.9842,234200.0
2007-06-25 10:30:00,29.92,30.02,29.77,29.96,202600.0,16.9842,17.041,16.8991,17.0069,202600.0
2007-06-25 11:00:00,29.98,30.18,29.96,30.08,147200.0,17.0183,17.1318,17.0069,17.075,147200.0
2007-06-25 11:30:00,30.07,30.08,29.9,29.94,126800.0,17.0694,17.075,16.9729,16.9956,126800.0
2007-06-25 12:00:00,29.95,30.06,29.95,29.99,82000.0,17.0013,17.0637,17.0013,17.024,82000.0
2007-06-25 12:30:00,30.0,30.02,29.9,29.9,86800.0,17.0296,17.041,16.9729,16.9729,86800.0
2007-06-25 13:00:00,29.9,29.93,29.77,29.86,168200.0,16.9729,16.9899,16.8991,16.9502,168200.0
2007-06-25 13:30:00,29.87,29.96,29.82,29.82,119000.0,16.9558,17.0069,16.9275,16.9275,119000.0
2007-06-25 14:00:00,29.82,29.87,29.7,29.7,164200.0,16.9275,16.9558,16.8593,16.8593,164200.0
2007-06-25 14:30:00,29.7,29.71,29.45,29.53,349800.0,16.8593,16.865,16.7174,16.7628,349800.0
2007-06-25 15:00:00,29.53,29.57,29.41,29.52,307200.0,16.7628,16.7855,16.6947,16.7572,307200.0
2007-06-25 15:30:00,29.52,29.59,29.48,29.5,363400.0,16.7572,16.7969,16.7345,16.7458,363400.0
2007-06-26 09:30:00,29.75,30.01,29.65,29.84,202200.0,16.8877,17.0353,16.831,16.9388,202200.0
2007-06-26 10:00:00,29.83,29.87,29.64,29.68,137000.0,16.9331,16.9558,16.8253,16.848,137000.0
2007-06-26 10:30:00,29.68,29.78,29.6,29.64,186000.0,16.848,16.9047,16.8026,16.8253,186000.0
2007-06-26 11:00:00,29.65,29.77,29.61,29.71,176000.0,16.831,16.8991,16.8082,16.865,176000.0
2007-06-26 11:30:00,29.7,29.78,29.65,29.72,204000.0,16.8593,16.9047,16.831,16.8707,204000.0
2007-06-26 12:00:00,29.72,29.75,29.55,29.6,136400.0,16.8707,16.8877,16.7742,16.8026,136400.0
2007-06-26 12:30:00,29.6,29.6,29.47,29.54,94400.0,16.8026,16.8026,16.7288,16.7685,94400.0
2007-06-26 13:00:00,29.55,29.61,29.54,29.55,141200.0,16.7742,16.8082,16.7685,16.7742,141200.0
2007-06-26 13:30:00,29.56,29.57,29.4,29.43,223400.0,16.7799,16.7855,16.689,16.7061,223400.0
2007-06-26 14:00:00,29.43,29.49,29.29,29.33,267800.0,16.7061,16.7401,16.6266,16.6493,267800.0
2007-06-26 14:30:00,29.33,29.36,29.18,29.29,291800.0,16.6493,16.6663,16.5642,16.6266,291800.0
2007-06-26 15:00:00,29.29,29.3,29.18,29.2,241200.0,16.6266,16.6323,16.5642,16.5755,241200.0
2007-06-26 15:30:00,29.2,29.28,29.18,29.18,286800.0,16.5755,16.6209,16.5642,16.5642,286800.0
2007-06-27 09:30:00,28.8,29.15,28.8,29.04,330800.0,16.3484,16.5471,16.3484,16.4847,330800.0
2007-06-27 10:00:00,29.04,29.42,28.97,29.41,398400.0,16.4847,16.7004,16.4449,16.6947,398400.0
2007-06-27 10:30:00,29.4,29.58,29.36,29.39,204000.0,16.689,16.7912,16.6663,16.6834,204000.0
2007-06-27 11:00:00,29.38,29.49,29.32,29.4,245200.0,16.6777,16.7401,16.6436,16.689,245200.0
2007-06-27 11:30:00,29.41,29.43,29.34,29.39,103000.0,16.6947,16.7061,16.655,16.6834,103000.0
2007-06-27 12:00:00,29.38,29.46,29.28,29.29,137800.0,16.6777,16.7231,16.6209,16.6266,137800.0
2007-06-27 12:30:00,29.3,29.36,29.24,29.32,134000.0,16.6323,16.6663,16.5982,16.6436,134000.0
2007-06-27 13:00:00,29.31,29.31,29.11,29.16,160800.0,16.638,16.638,16.5244,16.5528,160800.0
2007-06-27 13:30:00,29.15,29.15,29.06,29.13,185800.0,16.5471,16.5471,16.496,16.5358,185800.0
2007-06-27 14:00:00,29.13,29.28,29.13,29.22,321000.0,16.5358,16.6209,16.5358,16.5869,321000.0
2007-06-27 14:30:00,29.23,29.33,29.18,29.23,279800.0,16.5925,16.6493,16.5642,16.5925,279800.0
2007-06-27 15:00:00,29.23,29.32,29.23,29.25,374800.0,16.5925,16.6436,16.5925,16.6039,374800.0
2007-06-27 15:30:00,29.25,29.57,29.25,29.57,613200.0,16.6039,16.7855,16.6039,16.7855,613200.0
2007-06-28 09:30:00,29.47,29.78,29.38,29.64,224000.0,16.7288,16.9047,16.6777,16.8253,224000.0
2007-06-28 10:00:00,29.65,29.75,29.56,29.66,160400.0,16.831,16.8877,16.7799,16.8366,160400.0
2007-06-28 10:30:00,29.66,29.76,29.61,29.72,143200.0,16.8366,16.8934,16.8082,16.8707,143200.0
2007-06-28 11:00:00,29.72,29.79,29.71,29.78,126000.0,16.8707,16.9104,16.865,16.9047,126000.0
2007-06-28 11:30:00,29.78,29.96,29.74,29.93,116000.0,16.9047,17.0069,16.882,16.9899,116000.0
2007-06-28 12:00:00,29.94,30.07,29.93,30.06,131000.0,16.9956,17.0694,16.9899,17.0637,131000.0
2007-06-28 12:30:00,30.06,30.13,30.04,30.05,90200.0,17.0637,17.1034,17.0523,17.058,90200.0
2007-06-28 13:00:00,30.05,30.05,29.98,30.0,92800.0,17.058,17.058,17.0183,17.0296,92800.0
2007-06-28 13:30:00,30.0,30.01,29.81,29.82,128800.0,17.0296,17.0353,16.9218,16.9275,128800.0
2007-06-28 14:00:00,29.83,29.9,29.63,29.82,232000.0,16.9331,16.9729,16.8196,16.9275,232000.0
2007-06-28 14:30:00,29.82,29.88,29.66,29.82,323000.0,16.9275,16.9615,16.8366,16.9275,323000.0
2007-06-28 15:00:00,29.82,29.82,29.56,29.58,282600.0,16.9275,16.9275,16.7799,16.7912,282600.0
2007-06-28 15:30:00,29.59,29.67,29.47,29.49,333600.0,16.7969,16.8423,16.7288,16.7401,333600.0
2007-06-29 09:30:00,29.53,29.92,29.43,29.84,159000.0,16.7628,16.9842,16.7061,16.9388,159000.0
2007-06-29 10:00:00,29.85,29.92,29.6,29.71,143200.0,16.9445,16.9842,16.8026,16.865,143200.0
2007-06-29 10:30:00,29.71,29.71,29.65,29.67,74600.0,16.865,16.865,16.831,16.8423,74600.0
2007-06-29 11:00:00,29.68,29.75,29.58,29.75,112400.0,16.848,16.8877,16.7912,16.8877,112400.0
2007-06-29 11:30:00,29.74,29.76,29.71,29.72,90400.0,16.882,16.8934,16.865,16.8707,90400.0
2007-06-29 12:00:00,29.72,29.74,29.6,29.6,160400.0,16.8707,16.882,16.8026,16.8026,160400.0
2007-06-29 12:30:00,29.6,29.62,29.52,29.58,102600.0,16.8026,16.8139,16.7572,16.7912,102600.0
2007-06-29 13:00:00,29.58,29.67,29.56,29.63,148600.0,16.7912,16.8423,16.7799,16.8196,148600.0
2007-06-29 13:30:00,29.64,29.8,29.61,29.73,157800.0,16.8253,16.9161,16.8082,16.8764,157800.0
2007-06-29 14:00:00,29.73,29.75,29.52,29.55,183200.0,16.8764,16.8877,16.7572,16.7742,183200.0
2007-06-29 14:30:00,29.56,29.61,29.5,29.56,134200.0,16.7799,16.8082,16.7458,16.7799,134200.0
2007-06-29 15:00:00,29.57,29.61,29.31,29.32,229600.0,16.7855,16.8082,16.638,16.6436,229600.0
2007-06-29 15:30:00,29.32,29.65,29.3,29.58,283800.0,16.6436,16.831,16.6323,16.7912,283800.0
2007-07-03 09:30:00,30.24,30.47,30.22,30.36,112000.0,17.1659,17.2964,17.1545,17.234,112000.0
2007-07-03 10:00:00,30.36,30.47,30.34,30.43,178800.0,17.234,17.2964,17.2226,17.2737,178800.0
2007-07-03 10:30:00,30.43,30.43,30.25,30.25,189400.0,17.2737,17.2737,17.1715,17.1715,189400.0
2007-07-03 11:00:00,30.25,30.28,29.93,29.97,196400.0,17.1715,17.1886,16.9899,17.0126,196400.0
2007-07-03 11:30:00,29.97,30.0,29.93,29.99,138400.0,17.0126,17.0296,16.9899,17.024,138400.0
2007-07-03 12:00:00,29.98,30.15,29.98,30.13,155600.0,17.0183,17.1148,17.0183,17.1034,155600.0
2007-07-03 12:30:00,30.14,30.17,30.1,30.11,178000.0,17.1091,17.1261,17.0864,17.0921,178000.0
2007-07-05 09:30:00,30.13,30.51,30.02,30.43,307200.0,17.1034,17.3191,17.041,17.2737,307200.0
2007-07-05 10:00:00,30.43,30.49,30.3,30.3,327400.0,17.2737,17.3078,17.1999,17.1999,327400.0
2007-07-05 10:30:00,30.31,30.31,30.07,30.09,219400.0,17.2056,17.2056,17.0694,17.0807,219400.0
2007-07-05 11:00:00,30.08,30.09,29.77,29.78,203600.0,17.075,17.0807,16.8991,16.9047,203600.0
2007-07-05 11:30:00,29.77,29.81,29.7,29.79,85000.0,16.8991,16.9218,16.8593,16.9104,85000.0
2007-07-05 12:00:00,29.78,29.83,29.66,29.7,190600.0,16.9047,16.9331,16.8366,16.8593,190600.0
2007-07-05 12:30:00,29.7,29.7,29.58,29.62,92400.0,16.8593,16.8593,16.7912,16.8139,92400.0
2007-07-05 13:00:00,29.62,29.75,29.58,29.68,143400.0,16.8139,16.8877,16.7912,16.848,143400.0
2007-07-05 13:30:00,29.68,29.78,29.67,29.68,83800.0,16.848,16.9047,16.8423,16.848,83800.0
2007-07-05 14:00:00,29.68,29.82,29.65,29.81,146600.0,16.848,16.9275,16.831,16.9218,146600.0
2007-07-05 14:30:00,29.82,29.87,29.78,29.86,115800.0,16.9275,16.9558,16.9047,16.9502,115800.0
2007-07-05 15:00:00,29.85,29.88,29.82,29.82,110200.0,16.9445,16.9615,16.9275,16.9275,110200.0
2007-07-05 15:30:00,29.83,29.84,29.79,29.81,463400.0,16.9331,16.9388,16.9104,16.9218,463400.0
2007-07-06 09:30:00,29.79,29.81,29.32,29.5,260000.0,16.9104,16.9218,16.6436,16.7458,260000.0
2007-07-06 10:00:00,29.5,29.59,29.46,29.59,178600.0,16.7458,16.7969,16.7231,16.7969,178600.0
2007-07-06 10:30:00,29.6,29.62,29.43,29.5,174600.0,16.8026,16.8139,16.7061,16.7458,174600.0
2007-07-06 11:00:00,29.52,29.63,29.5,29.6,148800.0,16.7572,16.8196,16.7458,16.8026,148800.0
2007-07-06 11:30:00,29.61,29.67,29.61,29.62,139600.0,16.8082,16.8423,16.8082,16.8139,139600.0
2007-07-06 12:00:00,29.63,29.66,29.5,29.56,146000.0,16.8196,16.8366,16.7458,16.7799,146000.0
2007-07-06 12:30:00,29.56,29.58,29.48,29.52,140800.0,16.7799,16.7912,16.7345,16.7572,140800.0
2007-07-06 13:00:00,29.52,29.59,29.42,29.58,245200.0,16.7572,16.7969,16.7004,16.7912,245200.0
2007-07-06 13:30:00,29.58,29.67,29.55,29.61,163200.0,16.7912,16.8423,16.7742,16.8082,163200.0
2007-07-06 14:00:00,29.61,29.7,29.61,29.61,206400.0,16.8082,16.8593,16.8082,16.8082,206400.0
2007-07-06 14:30:00,29.61,29.66,29.6,29.64,125400.0,16.8082,16.8366,16.8026,16.8253,125400.0
2007-07-06 15:00:00,29.64,29.71,29.64,29.67,146200.0,16.8253,16.865,16.8253,16.8423,146200.0
2007-07-06 15:30:00,29.67,29.7,29.57,29.65,182400.0,16.8423,16.8593,16.7855,16.831,182400.0
2007-07-09 09:30:00,30.25,31.13,30.15,30.91,1369400.0,17.1715,17.6711,17.1148,17.5462,1369400.0
2007-07-09 10:00:00,30.91,30.92,30.64,30.66,910800.0,17.5462,17.5519,17.3929,17.4043,910800.0
2007-07-09 10:30:00,30.66,30.68,30.23,30.3,791800.0,17.4043,17.4156,17.1602,17.1999,791800.0
2007-07-09 11:00:00,30.29,30.57,30.27,30.56,511800.0,17.1943,17.3532,17.1829,17.3475,511800.0
2007-07-09 11:30:00,30.56,30.57,30.47,30.49,362600.0,17.3475,17.3532,17.2964,17.3078,362600.0
2007-07-09 12:00:00,30.48,30.52,30.4,30.5,214000.0,17.3021,17.3248,17.2567,17.3135,214000.0
2007-07-09 12:30:00,30.5,30.5,30.35,30.43,226200.0,17.3135,17.3135,17.2283,17.2737,226200.0
2007-07-09 13:00:00,30.42,30.47,30.39,30.43,131600.0,17.268,17.2964,17.251,17.2737,131600.0
2007-07-09 13:30:00,30.43,30.51,30.43,30.44,190600.0,17.2737,17.3191,17.2737,17.2794,190600.0
2007-07-09 14:00:00,30.44,30.45,30.31,30.34,279800.0,17.2794,17.2851,17.2056,17.2226,279800.0
2007-07-09 14:30:00,30.34,30.41,30.32,30.4,308400.0,17.2226,17.2624,17.2113,17.2567,308400.0
2007-07-09 15:00:00,30.4,30.44,30.35,30.38,347000.0,17.2567,17.2794,17.2283,17.2453,347000.0
2007-07-09 15:30:00,30.38,30.43,30.32,30.32,634000.0,17.2453,17.2737,17.2113,17.2113,634000.0
2007-07-10 09:30:00,29.93,30.13,29.9,30.01,845400.0,16.9899,17.1034,16.9729,17.0353,845400.0
2007-07-10 10:00:00,30.01,30.08,29.95,30.0,558000.0,17.0353,17.075,17.0013,17.0296,558000.0
2007-07-10 10:30:00,30.0,30.07,29.95,30.0,424200.0,17.0296,17.0694,17.0013,17.0296,424200.0
2007-07-10 11:00:00,30.0,30.08,29.98,30.0,413600.0,17.0296,17.075,17.0183,17.0296,413600.0
2007-07-10 11:30:00,29.99,30.02,29.81,29.9,409200.0,17.024,17.041,16.9218,16.9729,409200.0
2007-07-10 12:00:00,29.9,29.91,29.79,29.79,359800.0,16.9729,16.9785,16.9104,16.9104,359800.0
2007-07-10 12:30:00,29.79,29.91,29.75,29.79,326800.0,16.9104,16.9785,16.8877,16.9104,326800.0
2007-07-10 13:00:00,29.79,29.93,29.75,29.82,513600.0,16.9104,16.9899,16.8877,16.9275,513600.0
2007-07-10 13:30:00,29.81,29.85,29.5,29.55,779800.0,16.9218,16.9445,16.7458,16.7742,779800.0
2007-07-10 14:00:00,29.55,29.76,29.46,29.68,565400.0,16.7742,16.8934,16.7231,16.848,565400.0
2007-07-10 14:30:00,29.68,29.72,29.6,29.62,381400.0,16.848,16.8707,16.8026,16.8139,381400.0
2007-07-10 15:00:00,29.62,29.71,29.58,29.64,436800.0,16.8139,16.865,16.7912,16.8253,436800.0
2007-07-10 15:30:00,29.64,29.68,29.53,29.62,983800.0,16.8253,16.848,16.7628,16.8139,983800.0
2007-07-11 09:30:00,29.48,29.62,29.42,29.57,506800.0,16.7345,16.8139,16.7004,16.7855,506800.0
2007-07-11 10:00:00,29.55,29.59,29.29,29.33,594600.0,16.7742,16.7969,16.6266,16.6493,594600.0
2007-07-11 10:30:00,29.33,29.36,29.17,29.22,480600.0,16.6493,16.6663,16.5585,16.5869,480600.0
2007-07-11 11:00:00,29.22,29.26,29.14,29.22,587800.0,16.5869,16.6096,16.5415,16.5869,587800.0
2007-07-11 11:30:00,29.22,29.3,29.19,29.22,321200.0,16.5869,16.6323,16.5698,16.5869,321200.0
2007-07-11 12:00:00,29.22,29.25,29.1,29.11,354200.0,16.5869,16.6039,16.5187,16.5244,354200.0
2007-07-11 12:30:00,29.1,29.17,29.07,29.09,239400.0,16.5187,16.5585,16.5017,16.5131,239400.0
2007-07-11 13:00:00,29.1,29.15,29.05,29.15,178800.0,16.5187,16.5471,16.4904,16.5471,178800.0
2007-07-11 13:30:00,29.15,29.18,28.97,28.98,434400.0,16.5471,16.5642,16.4449,16.4506,434400.0
2007-07-11 14:00:00,28.98,29.04,28.9,29.03,789400.0,16.4506,16.4847,16.4052,16.479,789400.0
2007-07-11 14:30:00,29.02,29.1,28.99,29.09,512000.0,16.4733,16.5187,16.4563,16.5131,512000.0
2007-07-11 15:00:00,29.1,29.13,29.03,29.08,352600.0,16.5187,16.5358,16.479,16.5074,352600.0
2007-07-11 15:30:00,29.09,29.11,29.03,29.11,355800.0,16.5131,16.5244,16.479,16.5244,355800.0
2007-07-12 09:30:00,29.18,29.32,29.15,29.2,460600.0,16.5642,16.6436,16.5471,16.5755,460600.0
2007-07-12 10:00:00,29.2,29.24,29.15,29.22,253400.0,16.5755,16.5982,16.5471,16.5869,253400.0
2007-07-12 10:30:00,29.22,29.28,29.17,29.21,202400.0,16.5869,16.6209,16.5585,16.5812,202400.0
2007-07-12 11:00:00,29.2,29.29,29.16,29.18,358800.0,16.5755,16.6266,16.5528,16.5642,358800.0
2007-07-12 11:30:00,29.18,29.22,29.11,29.11,499800.0,16.5642,16.5869,16.5244,16.5244,499800.0
2007-07-12 12:00:00,29.11,29.18,29.08,29.16,612000.0,16.5244,16.5642,16.5074,16.5528,612000.0
2007-07-12 12:30:00,29.18,29.2,29.11,29.13,367200.0,16.5642,16.5755,16.5244,16.5358,367200.0
2007-07-12 13:00:00,29.13,29.16,29.11,29.13,221600.0,16.5358,16.5528,16.5244,16.5358,221600.0
2007-07-12 13:30:00,29.13,29.15,29.11,29.13,473000.0,16.5358,16.5471,16.5244,16.5358,473000.0
2007-07-12 14:00:00,29.14,29.16,29.11,29.11,415200.0,16.5415,16.5528,16.5244,16.5244,415200.0
2007-07-12 14:30:00,29.11,29.15,29.11,29.14,385800.0,16.5244,16.5471,16.5244,16.5415,385800.0
2007-07-12 15:00:00,29.14,29.16,29.11,29.15,716800.0,16.5415,16.5528,16.5244,16.5471,716800.0
2007-07-12 15:30:00,29.15,29.33,29.11,29.29,1257000.0,16.5471,16.6493,16.5244,16.6266,1257000.0
2007-07-13 09:30:00,29.25,29.36,29.13,29.21,236800.0,16.6039,16.6663,16.5358,16.5812,236800.0
2007-07-13 10:00:00,29.2,29.3,29.15,29.18,434000.0,16.5755,16.6323,16.5471,16.5642,434000.0
2007-07-13 10:30:00,29.18,29.32,29.16,29.22,356000.0,16.5642,16.6436,16.5528,16.5869,356000.0
2007-07-13 11:00:00,29.22,29.22,29.1,29.1,178000.0,16.5869,16.5869,16.5187,16.5187,178000.0
2007-07-13 11:30:00,29.1,29.1,29.03,29.07,291000.0,16.5187,16.5187,16.479,16.5017,291000.0
2007-07-13 12:00:00,29.07,29.11,29.0,29.01,213800.0,16.5017,16.5244,16.462,16.4677,213800.0
2007-07-13 12:30:00,29.01,29.08,28.99,29.06,251800.0,16.4677,16.5074,16.4563,16.496,251800.0
2007-07-13 13:00:00,29.07,29.07,29.0,29.03,183400.0,16.5017,16.5017,16.462,16.479,183400.0
2007-07-13 13:30:00,29.03,29.07,29.02,29.03,208200.0,16.479,16.5017,16.4733,16.479,208200.0
2007-07-13 14:00:00,29.03,29.3,29.02,29.3,279600.0,16.479,16.6323,16.4733,16.6323,279600.0
2007-07-13 14:30:00,29.3,29.5,29.28,29.44,554200.0,16.6323,16.7458,16.6209,16.7117,554200.0
2007-07-13 15:00:00,29.43,29.43,29.34,29.42,249600.0,16.7061,16.7061,16.655,16.7004,249600.0
2007-07-13 15:30:00,29.42,29.43,29.36,29.39,323600.0,16.7004,16.7061,16.6663,16.6834,323600.0
2007-07-16 09:30:00,29.25,29.31,29.06,29.28,181000.0,16.6039,16.638,16.496,16.6209,181000.0
2007-07-16 10:00:00,29.31,29.43,29.21,29.43,179400.0,16.638,16.7061,16.5812,16.7061,179400.0
2007-07-16 10:30:00,29.43,29.5,29.36,29.41,176800.0,16.7061,16.7458,16.6663,16.6947,176800.0
2007-07-16 11:00:00,29.4,29.41,29.3,29.38,343600.0,16.689,16.6947,16.6323,16.6777,343600.0
2007-07-16 11:30:00,29.37,29.4,29.32,29.32,164600.0,16.672,16.689,16.6436,16.6436,164600.0
2007-07-16 12:00:00,29.33,29.36,29.29,29.34,135000.0,16.6493,16.6663,16.6266,16.655,135000.0
2007-07-16 12:30:00,29.34,29.39,29.29,29.35,154800.0,16.655,16.6834,16.6266,16.6607,154800.0
2007-07-16 13:00:00,29.34,29.36,29.27,29.3,169800.0,16.655,16.6663,16.6152,16.6323,169800.0
2007-07-16 13:30:00,29.29,29.33,29.23,29.25,288400.0,16.6266,16.6493,16.5925,16.6039,288400.0
2007-07-16 14:00:00,29.25,29.31,29.23,29.31,359200.0,16.6039,16.638,16.5925,16.638,359200.0
2007-07-16 14:30:00,29.31,29.34,29.27,29.33,276600.0,16.638,16.655,16.6152,16.6493,276600.0
2007-07-16 15:00:00,29.33,29.33,29.25,29.3,312400.0,16.6493,16.6493,16.6039,16.6323,312400.0
2007-07-16 15:30:00,29.31,29.31,29.2,29.21,409600.0,16.638,16.638,16.5755,16.5812,409600.0
2007-07-17 09:30:00,29.33,29.4,29.14,29.16,306400.0,16.6493,16.689,16.5415,16.5528,306400.0
2007-07-17 10:00:00,29.17,29.25,28.98,29.1,303600.0,16.5585,16.6039,16.4506,16.5187,303600.0
2007-07-17 10:30:00,29.09,29.11,29.03,29.03,187200.0,16.5131,16.5244,16.479,16.479,187200.0
2007-07-17 11:00:00,29.03,29.08,28.96,28.97,230000.0,16.479,16.5074,16.4393,16.4449,230000.0
2007-07-17 11:30:00,28.97,29.1,28.97,29.08,141400.0,16.4449,16.5187,16.4449,16.5074,141400.0
2007-07-17 12:00:00,29.09,29.1,28.98,28.99,192400.0,16.5131,16.5187,16.4506,16.4563,192400.0
2007-07-17 12:30:00,28.98,29.02,28.97,29.02,167000.0,16.4506,16.4733,16.4449,16.4733,167000.0
2007-07-17 13:00:00,29.02,29.06,29.0,29.0,111600.0,16.4733,16.496,16.462,16.462,111600.0
2007-07-17 13:30:00,29.01,29.1,29.0,29.08,127600.0,16.4677,16.5187,16.462,16.5074,127600.0
2007-07-17 14:00:00,29.09,29.11,29.05,29.07,166600.0,16.5131,16.5244,16.4904,16.5017,166600.0
2007-07-17 14:30:00,29.09,29.18,29.08,29.14,181000.0,16.5131,16.5642,16.5074,16.5415,181000.0
2007-07-17 15:00:00,29.14,29.14,29.08,29.09,163200.0,16.5415,16.5415,16.5074,16.5131,163200.0
2007-07-17 15:30:00,29.09,29.1,28.98,29.0,436800.0,16.5131,16.5187,16.4506,16.462,436800.0
2007-07-18 09:30:00,28.96,29.0,28.84,28.94,235200.0,16.4393,16.462,16.3712,16.4279,235200.0
2007-07-18 10:00:00,28.94,29.02,28.74,28.74,448800.0,16.4279,16.4733,16.3144,16.3144,448800.0
2007-07-18 10:30:00,28.74,28.82,28.67,28.77,1036600.0,16.3144,16.3598,16.2747,16.3314,1036600.0
2007-07-18 11:00:00,28.78,28.88,28.73,28.82,235400.0,16.3371,16.3939,16.3087,16.3598,235400.0
2007-07-18 11:30:00,28.82,28.88,28.73,28.74,286600.0,16.3598,16.3939,16.3087,16.3144,286600.0
2007-07-18 12:00:00,28.74,28.83,28.7,28.81,385600.0,16.3144,16.3655,16.2917,16.3541,385600.0
2007-07-18 12:30:00,28.81,28.9,28.75,28.86,908400.0,16.3541,16.4052,16.3201,16.3825,908400.0
2007-07-18 13:00:00,28.85,28.88,28.79,28.88,340600.0,16.3768,16.3939,16.3428,16.3939,340600.0
2007-07-18 13:30:00,28.87,28.95,28.84,28.88,299000.0,16.3882,16.4336,16.3712,16.3939,299000.0
2007-07-18 14:00:00,28.89,28.95,28.85,28.87,347400.0,16.3995,16.4336,16.3768,16.3882,347400.0
2007-07-18 14:30:00,28.88,28.9,28.8,28.83,401600.0,16.3939,16.4052,16.3484,16.3655,401600.0
2007-07-18 15:00:00,28.83,28.88,28.82,28.82,426400.0,16.3655,16.3939,16.3598,16.3598,426400.0
2007-07-18 15:30:00,28.82,29.02,28.81,28.97,817800.0,16.3598,16.4733,16.3541,16.4449,817800.0
2007-07-19 09:30:00,29.5,29.75,29.22,29.63,1046400.0,16.7458,16.8877,16.5869,16.8196,1046400.0
2007-07-19 10:00:00,29.62,29.63,29.51,29.55,424000.0,16.8139,16.8196,16.7515,16.7742,424000.0
2007-07-19 10:30:00,29.55,29.71,29.54,29.58,708000.0,16.7742,16.865,16.7685,16.7912,708000.0
2007-07-19 11:00:00,29.59,29.65,29.55,29.59,471600.0,16.7969,16.831,16.7742,16.7969,471600.0
2007-07-19 11:30:00,29.58,29.68,29.56,29.67,393200.0,16.7912,16.848,16.7799,16.8423,393200.0
2007-07-19 12:00:00,29.67,29.75,29.63,29.72,283000.0,16.8423,16.8877,16.8196,16.8707,283000.0
2007-07-19 12:30:00,29.72,29.78,29.7,29.73,179000.0,16.8707,16.9047,16.8593,16.8764,179000.0
2007-07-19 13:00:00,29.73,29.75,29.66,29.68,179400.0,16.8764,16.8877,16.8366,16.848,179400.0
2007-07-19 13:30:00,29.67,29.71,29.67,29.68,153000.0,16.8423,16.865,16.8423,16.848,153000.0
2007-07-19 14:00:00,29.68,29.7,29.63,29.66,337400.0,16.848,16.8593,16.8196,16.8366,337400.0
2007-07-19 14:30:00,29.66,29.74,29.66,29.73,353800.0,16.8366,16.882,16.8366,16.8764,353800.0
2007-07-19 15:00:00,29.73,29.88,29.73,29.85,440800.0,16.8764,16.9615,16.8764,16.9445,440800.0
2007-07-19 15:30:00,29.84,29.86,29.75,29.84,454000.0,16.9388,16.9502,16.8877,16.9388,454000.0
2007-07-20 09:30:00,29.8,29.97,29.68,29.86,840600.0,16.9161,17.0126,16.848,16.9502,840600.0
2007-07-20 10:00:00,29.86,29.86,29.58,29.67,227400.0,16.9502,16.9502,16.7912,16.8423,227400.0
2007-07-20 10:30:00,29.67,29.75,29.58,29.75,258600.0,16.8423,16.8877,16.7912,16.8877,258600.0
2007-07-20 11:00:00,29.75,29.98,29.66,29.68,440400.0,16.8877,17.0183,16.8366,16.848,440400.0
2007-07-20 11:30:00,29.67,29.73,29.6,29.66,227200.0,16.8423,16.8764,16.8026,16.8366,227200.0
2007-07-20 12:00:00,29.64,29.73,29.6,29.73,177400.0,16.8253,16.8764,16.8026,16.8764,177400.0
2007-07-20 12:30:00,29.73,29.79,29.63,29.68,264600.0,16.8764,16.9104,16.8196,16.848,264600.0
2007-07-20 13:00:00,29.68,29.74,29.61,29.62,137000.0,16.848,16.882,16.8082,16.8139,137000.0
2007-07-20 13:30:00,29.62,29.68,29.54,29.67,206800.0,16.8139,16.848,16.7685,16.8423,206800.0
2007-07-20 14:00:00,29.68,29.81,29.64,29.73,365000.0,16.848,16.9218,16.8253,16.8764,365000.0
2007-07-20 14:30:00,29.72,29.75,29.61,29.63,283600.0,16.8707,16.8877,16.8082,16.8196,283600.0
2007-07-20 15:00:00,29.61,29.67,29.5,29.53,334200.0,16.8082,16.8423,16.7458,16.7628,334200.0
2007-07-20 15:30:00,29.53,29.54,29.35,29.36,385400.0,16.7628,16.7685,16.6607,16.6663,385400.0
2007-07-23 09:30:00,29.48,29.81,29.41,29.58,309000.0,16.7345,16.9218,16.6947,16.7912,309000.0
2007-07-23 10:00:00,29.59,29.66,29.28,29.29,400000.0,16.7969,16.8366,16.6209,16.6266,400000.0
2007-07-23 10:30:00,29.29,29.3,29.16,29.27,268800.0,16.6266,16.6323,16.5528,16.6152,268800.0
2007-07-23 11:00:00,29.27,29.34,29.22,29.25,549400.0,16.6152,16.655,16.5869,16.6039,549400.0
2007-07-23 11:30:00,29.25,29.29,29.19,29.24,348200.0,16.6039,16.6266,16.5698,16.5982,348200.0
2007-07-23 12:00:00,29.24,29.25,29.21,29.25,170400.0,16.5982,16.6039,16.5812,16.6039,170400.0
2007-07-23 12:30:00,29.25,29.26,29.2,29.22,242800.0,16.6039,16.6096,16.5755,16.5869,242800.0
2007-07-23 13:00:00,29.22,29.26,29.22,29.25,193400.0,16.5869,16.6096,16.5869,16.6039,193400.0
2007-07-23 13:30:00,29.25,29.27,29.23,29.25,222800.0,16.6039,16.6152,16.5925,16.6039,222800.0
2007-07-23 14:00:00,29.25,29.29,29.21,29.25,258600.0,16.6039,16.6266,16.5812,16.6039,258600.0
2007-07-23 14:30:00,29.27,29.36,29.26,29.35,219600.0,16.6152,16.6663,16.6096,16.6607,219600.0
2007-07-23 15:00:00,29.34,29.42,29.33,29.39,378400.0,16.655,16.7004,16.6493,16.6834,378400.0
2007-07-23 15:30:00,29.39,29.39,29.23,29.25,259600.0,16.6834,16.6834,16.5925,16.6039,259600.0
2007-07-24 09:30:00,29.07,29.44,29.07,29.33,294600.0,16.5017,16.7117,16.5017,16.6493,294600.0
2007-07-24 10:00:00,29.32,29.35,29.12,29.17,236000.0,16.6436,16.6607,16.5301,16.5585,236000.0
2007-07-24 10:30:00,29.16,29.25,29.13,29.21,129800.0,16.5528,16.6039,16.5358,16.5812,129800.0
2007-07-24 11:00:00,29.22,29.24,29.13,29.18,512600.0,16.5869,16.5982,16.5358,16.5642,512600.0
2007-07-24 11:30:00,29.18,29.18,29.0,29.02,260400.0,16.5642,16.5642,16.462,16.4733,260400.0
2007-07-24 12:00:00,29.02,29.08,28.95,29.04,172200.0,16.4733,16.5074,16.4336,16.4847,172200.0
2007-07-24 12:30:00,29.05,29.15,29.01,29.09,162200.0,16.4904,16.5471,16.4677,16.5131,162200.0
2007-07-24 13:00:00,29.09,29.13,29.03,29.03,160800.0,16.5131,16.5358,16.479,16.479,160800.0
2007-07-24 13:30:00,29.03,29.08,28.98,29.01,156400.0,16.479,16.5074,16.4506,16.4677,156400.0
2007-07-24 14:00:00,29.0,29.01,28.9,28.96,234200.0,16.462,16.4677,16.4052,16.4393,234200.0
2007-07-24 14:30:00,28.96,28.96,28.73,28.73,209800.0,16.4393,16.4393,16.3087,16.3087,209800.0
2007-07-24 15:00:00,28.72,28.72,28.44,28.45,350600.0,16.303,16.303,16.1441,16.1498,350600.0
2007-07-24 15:30:00,28.45,28.46,28.29,28.34,522800.0,16.1498,16.1554,16.0589,16.0873,522800.0
2007-07-25 09:30:00,28.46,28.71,28.39,28.63,269200.0,16.1554,16.2974,16.1157,16.2519,269200.0
2007-07-25 10:00:00,28.63,28.77,28.52,28.54,285200.0,16.2519,16.3314,16.1895,16.2009,285200.0
2007-07-25 10:30:00,28.55,28.64,28.45,28.58,734400.0,16.2065,16.2576,16.1498,16.2236,734400.0
2007-07-25 11:00:00,28.58,28.64,28.54,28.56,526400.0,16.2236,16.2576,16.2009,16.2122,526400.0
2007-07-25 11:30:00,28.56,28.6,28.42,28.42,408200.0,16.2122,16.2349,16.1327,16.1327,408200.0
2007-07-25 12:00:00,28.43,28.54,28.41,28.52,243400.0,16.1384,16.2009,16.1271,16.1895,243400.0
2007-07-25 12:30:00,28.5,28.53,28.4,28.42,246000.0,16.1782,16.1952,16.1214,16.1327,246000.0
2007-07-25 13:00:00,28.42,28.52,28.36,28.37,481000.0,16.1327,16.1895,16.0987,16.1044,481000.0
2007-07-25 13:30:00,28.39,28.41,28.25,28.31,275600.0,16.1157,16.1271,16.0362,16.0703,275600.0
2007-07-25 14:00:00,28.3,28.35,28.22,28.35,337400.0,16.0646,16.093,16.0192,16.093,337400.0
2007-07-25 14:30:00,28.35,28.35,28.24,28.29,549000.0,16.093,16.093,16.0306,16.0589,549000.0
2007-07-25 15:00:00,28.29,28.5,28.26,28.38,594000.0,16.0589,16.1782,16.0419,16.11,594000.0
2007-07-25 15:30:00,28.38,28.51,28.36,28.45,676800.0,16.11,16.1838,16.0987,16.1498,676800.0
2007-07-26 09:30:00,28.08,28.17,27.82,28.11,445000.0,15.9397,15.9908,15.7921,15.9568,445000.0
2007-07-26 10:00:00,28.11,28.11,27.72,27.74,572600.0,15.9568,15.9568,15.7354,15.7467,572600.0
2007-07-26 10:30:00,27.74,27.79,27.63,27.63,270000.0,15.7467,15.7751,15.6843,15.6843,270000.0
2007-07-26 11:00:00,27.63,27.65,27.18,27.21,505000.0,15.6843,15.6956,15.4288,15.4459,505000.0
2007-07-26 11:30:00,27.21,27.33,27.08,27.3,484000.0,15.4459,15.514,15.3721,15.497,484000.0
2007-07-26 12:00:00,27.3,27.53,27.25,27.45,322000.0,15.497,15.6275,15.4686,15.5821,322000.0
2007-07-26 12:30:00,27.45,27.47,27.13,27.33,229800.0,15.5821,15.5935,15.4005,15.514,229800.0
2007-07-26 13:00:00,27.33,27.52,27.25,27.32,295000.0,15.514,15.6218,15.4686,15.5083,295000.0
2007-07-26 13:30:00,27.33,27.45,27.25,27.3,382800.0,15.514,15.5821,15.4686,15.497,382800.0
2007-07-26 14:00:00,27.32,27.39,26.97,27.02,412200.0,15.5083,15.5481,15.3096,15.338,412200.0
2007-07-26 14:30:00,27.03,27.18,26.97,27.07,456400.0,15.3437,15.4288,15.3096,15.3664,456400.0
2007-07-26 15:00:00,27.08,27.49,27.07,27.3,477800.0,15.3721,15.6048,15.3664,15.497,477800.0
2007-07-26 15:30:00,27.29,27.35,27.16,27.29,480600.0,15.4913,15.5253,15.4175,15.4913,480600.0
2007-07-27 09:30:00,27.22,27.33,27.05,27.1,324400.0,15.4516,15.514,15.3551,15.3834,324400.0
2007-07-27 10:00:00,27.1,27.29,27.05,27.13,290200.0,15.3834,15.4913,15.3551,15.4005,290200.0
2007-07-27 10:30:00,27.15,27.23,26.95,27.02,276200.0,15.4118,15.4572,15.2983,15.338,276200.0
2007-07-27 11:00:00,27.01,27.04,26.91,26.95,252000.0,15.3323,15.3494,15.2756,15.2983,252000.0
2007-07-27 11:30:00,26.96,26.97,26.75,26.78,247400.0,15.304,15.3096,15.1848,15.2018,247400.0
2007-07-27 12:00:00,26.79,26.84,26.72,26.79,315000.0,15.2075,15.2358,15.1677,15.2075,315000.0
2007-07-27 12:30:00,26.79,26.8,26.7,26.76,537000.0,15.2075,15.2131,15.1564,15.1904,537000.0
2007-07-27 13:00:00,26.78,26.93,26.71,26.92,272600.0,15.2018,15.2869,15.162,15.2813,272600.0
2007-07-27 13:30:00,26.92,27.07,26.88,26.94,263400.0,15.2813,15.3664,15.2586,15.2926,263400.0
2007-07-27 14:00:00,26.95,26.98,26.78,26.83,675000.0,15.2983,15.3153,15.2018,15.2302,675000.0
2007-07-27 14:30:00,26.82,26.88,26.75,26.83,664000.0,15.2245,15.2586,15.1848,15.2302,664000.0
2007-07-27 15:00:00,26.82,26.86,26.78,26.81,639800.0,15.2245,15.2472,15.2018,15.2188,639800.0
2007-07-27 15:30:00,26.81,26.85,26.56,26.56,771400.0,15.2188,15.2415,15.0769,15.0769,771400.0
2007-07-30 09:30:00,26.54,26.65,26.23,26.33,572400.0,15.0655,15.128,14.8896,14.9463,572400.0
2007-07-30 10:00:00,26.33,26.47,26.25,26.4,437400.0,14.9463,15.0258,14.9009,14.9861,437400.0
2007-07-30 10:30:00,26.4,26.45,26.32,26.36,284200.0,14.9861,15.0145,14.9407,14.9634,284200.0
2007-07-30 11:00:00,26.36,26.5,26.29,26.36,334800.0,14.9634,15.0428,14.9236,14.9634,334800.0
2007-07-30 11:30:00,26.35,26.36,26.14,26.2,228400.0,14.9577,14.9634,14.8385,14.8725,228400.0
2007-07-30 12:00:00,26.2,26.33,26.14,26.31,183600.0,14.8725,14.9463,14.8385,14.935,183600.0
2007-07-30 12:30:00,26.31,26.44,26.29,26.34,417200.0,14.935,15.0088,14.9236,14.952,417200.0
2007-07-30 13:00:00,26.34,26.39,26.32,26.34,360600.0,14.952,14.9804,14.9407,14.952,360600.0
2007-07-30 13:30:00,26.34,26.44,26.25,26.4,590600.0,14.952,15.0088,14.9009,14.9861,590600.0
2007-07-30 14:00:00,26.4,26.45,26.36,26.4,514600.0,14.9861,15.0145,14.9634,14.9861,514600.0
2007-07-30 14:30:00,26.4,26.48,26.35,26.48,243800.0,14.9861,15.0315,14.9577,15.0315,243800.0
2007-07-30 15:00:00,26.48,26.68,26.44,26.67,341000.0,15.0315,15.145,15.0088,15.1393,341000.0
2007-07-30 15:30:00,26.67,26.68,26.49,26.53,476600.0,15.1393,15.145,15.0372,15.0599,476600.0
2007-07-31 09:30:00,26.75,26.91,26.63,26.83,866000.0,15.1848,15.2756,15.1166,15.2302,866000.0
2007-07-31 10:00:00,26.83,26.86,26.71,26.74,667200.0,15.2302,15.2472,15.162,15.1791,667200.0
2007-07-31 10:30:00,26.74,26.76,26.61,26.68,349600.0,15.1791,15.1904,15.1053,15.145,349600.0
2007-07-31 11:00:00,26.66,26.86,26.64,26.82,310200.0,15.1337,15.2472,15.1223,15.2245,310200.0
2007-07-31 11:30:00,26.82,26.89,26.8,26.84,222000.0,15.2245,15.2642,15.2131,15.2358,222000.0
2007-07-31 12:00:00,26.85,26.87,26.8,26.85,170600.0,15.2415,15.2529,15.2131,15.2415,170600.0
2007-07-31 12:30:00,26.85,26.99,26.81,26.99,228800.0,15.2415,15.321,15.2188,15.321,228800.0
2007-07-31 13:00:00,26.99,27.02,26.85,26.86,472000.0,15.321,15.338,15.2415,15.2472,472000.0
2007-07-31 13:30:00,26.86,26.93,26.78,26.84,248200.0,15.2472,15.2869,15.2018,15.2358,248200.0
2007-07-31 14:00:00,26.86,26.95,26.82,26.86,199200.0,15.2472,15.2983,15.2245,15.2472,199200.0
2007-07-31 14:30:00,26.86,26.88,26.71,26.82,371000.0,15.2472,15.2586,15.162,15.2245,371000.0
2007-07-31 15:00:00,26.81,26.89,26.73,26.75,518600.0,15.2188,15.2642,15.1734,15.1848,518600.0
2007-07-31 15:30:00,26.74,26.78,26.35,26.36,1038200.0,15.1791,15.2018,14.9577,14.9634,1038200.0
2007-08-01 09:30:00,26.88,27.2,26.68,26.87,774800.0,15.2586,15.4402,15.145,15.2529,774800.0
2007-08-01 10:00:00,26.89,27.08,26.79,26.99,625200.0,15.2642,15.3721,15.2075,15.321,625200.0
2007-08-01 10:30:00,26.95,27.03,26.81,26.82,363400.0,15.2983,15.3437,15.2188,15.2245,363400.0
2007-08-01 11:00:00,26.83,27.29,26.74,27.18,501000.0,15.2302,15.4913,15.1791,15.4288,501000.0
2007-08-01 11:30:00,27.21,27.3,27.1,27.25,355200.0,15.4459,15.497,15.3834,15.4686,355200.0
2007-08-01 12:00:00,27.25,27.45,27.22,27.4,246400.0,15.4686,15.5821,15.4516,15.5537,246400.0
2007-08-01 12:30:00,27.4,27.47,27.15,27.23,276200.0,15.5537,15.5935,15.4118,15.4572,276200.0
2007-08-01 13:00:00,27.24,27.24,26.89,27.0,393400.0,15.4629,15.4629,15.2642,15.3267,393400.0
2007-08-01 13:30:00,27.02,27.19,27.01,27.11,259000.0,15.338,15.4345,15.3323,15.3891,259000.0
2007-08-01 14:00:00,27.1,27.11,26.9,26.95,359800.0,15.3834,15.3891,15.2699,15.2983,359800.0
2007-08-01 14:30:00,26.95,27.04,26.78,26.86,416400.0,15.2983,15.3494,15.2018,15.2472,416400.0
2007-08-01 15:00:00,26.86,27.0,26.77,26.96,403200.0,15.2472,15.3267,15.1961,15.304,403200.0
2007-08-01 15:30:00,26.97,27.5,26.88,27.46,585600.0,15.3096,15.6105,15.2586,15.5878,585600.0
2007-08-02 09:30:00,27.93,28.14,27.63,27.9,637000.0,15.8546,15.9738,15.6843,15.8376,637000.0
2007-08-02 10:00:00,27.9,27.97,27.73,27.84,286000.0,15.8376,15.8773,15.7411,15.8035,286000.0
2007-08-02 10:30:00,27.83,27.92,27.7,27.7,193400.0,15.7978,15.8489,15.724,15.724,193400.0
2007-08-02 11:00:00,27.7,27.72,27.59,27.71,246200.0,15.724,15.7354,15.6616,15.7297,246200.0
2007-08-02 11:30:00,27.72,27.79,27.63,27.79,209600.0,15.7354,15.7751,15.6843,15.7751,209600.0
2007-08-02 12:00:00,27.8,27.86,27.75,27.8,266600.0,15.7808,15.8149,15.7524,15.7808,266600.0
2007-08-02 12:30:00,27.8,27.86,27.73,27.73,341800.0,15.7808,15.8149,15.7411,15.7411,341800.0
2007-08-02 13:00:00,27.73,27.78,27.58,27.77,432200.0,15.7411,15.7694,15.6559,15.7638,432200.0
2007-08-02 13:30:00,27.78,27.85,27.74,27.83,313400.0,15.7694,15.8092,15.7467,15.7978,313400.0
2007-08-02 14:00:00,27.83,27.93,27.83,27.89,471600.0,15.7978,15.8546,15.7978,15.8319,471600.0
2007-08-02 14:30:00,27.88,27.95,27.83,27.9,550000.0,15.8262,15.8659,15.7978,15.8376,550000.0
2007-08-02 15:00:00,27.89,28.21,27.87,28.13,715600.0,15.8319,16.0135,15.8205,15.9681,715600.0
2007-08-02 15:30:00,28.11,28.18,28.04,28.14,733800.0,15.9568,15.9965,15.917,15.9738,733800.0
2007-08-03 09:30:00,28.78,28.8,28.46,28.53,513400.0,16.3371,16.3484,16.1554,16.1952,513400.0
2007-08-03 10:00:00,28.53,28.53,28.25,28.3,370000.0,16.1952,16.1952,16.0362,16.0646,370000.0
2007-08-03 10:30:00,28.3,28.33,28.03,28.17,451000.0,16.0646,16.0817,15.9114,15.9908,451000.0
2007-08-03 11:00:00,28.18,28.31,28.09,28.17,381000.0,15.9965,16.0703,15.9454,15.9908,381000.0
2007-08-03 11:30:00,28.18,28.27,28.1,28.11,393200.0,15.9965,16.0476,15.9511,15.9568,393200.0
2007-08-03 12:00:00,28.12,28.15,27.74,27.74,472000.0,15.9624,15.9795,15.7467,15.7467,472000.0
2007-08-03 12:30:00,27.75,27.76,27.5,27.52,387200.0,15.7524,15.7581,15.6105,15.6218,387200.0
2007-08-03 13:00:00,27.53,27.78,27.53,27.73,292600.0,15.6275,15.7694,15.6275,15.7411,292600.0
2007-08-03 13:30:00,27.73,27.81,27.68,27.78,379200.0,15.7411,15.7865,15.7127,15.7694,379200.0
2007-08-03 14:00:00,27.78,27.83,27.46,27.48,411000.0,15.7694,15.7978,15.5878,15.5991,411000.0
2007-08-03 14:30:00,27.47,27.6,27.46,27.54,309000.0,15.5935,15.6673,15.5878,15.6332,309000.0
2007-08-03 15:00:00,27.54,27.59,27.24,27.25,509200.0,15.6332,15.6616,15.4629,15.4686,509200.0
2007-08-03 15:30:00,27.25,27.35,26.97,26.98,667600.0,15.4686,15.5253,15.3096,15.3153,667600.0
2007-08-06 09:30:00,27.02,27.18,26.95,27.17,561800.0,15.338,15.4288,15.2983,15.4232,561800.0
2007-08-06 10:00:00,27.15,27.18,26.76,26.81,539400.0,15.4118,15.4288,15.1904,15.2188,539400.0
2007-08-06 10:30:00,26.79,26.83,26.66,26.72,538600.0,15.2075,15.2302,15.1337,15.1677,538600.0
2007-08-06 11:00:00,26.73,26.96,26.68,26.92,273000.0,15.1734,15.304,15.145,15.2813,273000.0
2007-08-06 11:30:00,26.92,27.17,26.86,27.07,280400.0,15.2813,15.4232,15.2472,15.3664,280400.0
2007-08-06 12:00:00,27.07,27.12,27.04,27.11,130600.0,15.3664,15.3948,15.3494,15.3891,130600.0
2007-08-06 12:30:00,27.11,27.3,27.1,27.28,137200.0,15.3891,15.497,15.3834,15.4856,137200.0
2007-08-06 13:00:00,27.27,27.3,27.1,27.14,205600.0,15.4799,15.497,15.3834,15.4061,205600.0
2007-08-06 13:30:00,27.15,27.17,27.06,27.07,156400.0,15.4118,15.4232,15.3607,15.3664,156400.0
2007-08-06 14:00:00,27.07,27.27,27.05,27.18,289200.0,15.3664,15.4799,15.3551,15.4288,289200.0
2007-08-06 14:30:00,27.18,27.41,27.18,27.25,432000.0,15.4288,15.5594,15.4288,15.4686,432000.0
2007-08-06 15:00:00,27.25,27.53,27.25,27.52,441600.0,15.4686,15.6275,15.4686,15.6218,441600.0
2007-08-06 15:30:00,27.52,27.88,27.43,27.86,678800.0,15.6218,15.8262,15.5708,15.8149,678800.0
2007-08-07 09:30:00,27.61,27.73,27.43,27.53,248800.0,15.6729,15.7411,15.5708,15.6275,248800.0
2007-08-07 10:00:00,27.52,27.69,27.5,27.6,272400.0,15.6218,15.7184,15.6105,15.6673,272400.0
2007-08-07 10:30:00,27.6,27.7,27.54,27.59,406800.0,15.6673,15.724,15.6332,15.6616,406800.0
2007-08-07 11:00:00,27.6,27.6,27.43,27.56,210800.0,15.6673,15.6673,15.5708,15.6446,210800.0
2007-08-07 11:30:00,27.56,27.57,27.47,27.5,364800.0,15.6446,15.6502,15.5935,15.6105,364800.0
2007-08-07 12:00:00,27.5,27.64,27.48,27.58,282000.0,15.6105,15.69,15.5991,15.6559,282000.0
2007-08-07 12:30:00,27.58,27.6,27.52,27.58,163000.0,15.6559,15.6673,15.6218,15.6559,163000.0
2007-08-07 13:00:00,27.59,27.63,27.56,27.61,167400.0,15.6616,15.6843,15.6446,15.6729,167400.0
2007-08-07 13:30:00,27.6,27.7,27.57,27.67,211000.0,15.6673,15.724,15.6502,15.707,211000.0
2007-08-07 14:00:00,27.68,27.81,27.53,27.57,564000.0,15.7127,15.7865,15.6275,15.6502,564000.0
2007-08-07 14:30:00,27.56,27.71,27.39,27.69,523200.0,15.6446,15.7297,15.5481,15.7184,523200.0
2007-08-07 15:00:00,27.68,28.05,27.68,28.0,569600.0,15.7127,15.9227,15.7127,15.8943,569600.0
2007-08-07 15:30:00,28.01,28.31,27.99,28.0,704200.0,15.9,16.0703,15.8886,15.8943,704200.0
2007-08-08 09:30:00,28.11,28.28,27.98,28.17,387400.0,15.9568,16.0533,15.883,15.9908,387400.0
2007-08-08 10:00:00,28.17,28.55,28.13,28.5,534600.0,15.9908,16.2065,15.9681,16.1782,534600.0
2007-08-08 10:30:00,28.5,28.73,28.47,28.73,456400.0,16.1782,16.3087,16.1611,16.3087,456400.0
2007-08-08 11:00:00,28.73,28.84,28.67,28.68,376400.0,16.3087,16.3712,16.2747,16.2803,376400.0
2007-08-08 11:30:00,28.68,28.75,28.63,28.66,200600.0,16.2803,16.3201,16.2519,16.269,200600.0
2007-08-08 12:00:00,28.65,28.66,28.45,28.5,370600.0,16.2633,16.269,16.1498,16.1782,370600.0
2007-08-08 12:30:00,28.48,28.57,28.48,28.49,208800.0,16.1668,16.2179,16.1668,16.1725,208800.0
2007-08-08 13:00:00,28.48,28.61,28.46,28.56,180600.0,16.1668,16.2406,16.1554,16.2122,180600.0
2007-08-08 13:30:00,28.55,28.64,28.52,28.56,285000.0,16.2065,16.2576,16.1895,16.2122,285000.0
2007-08-08 14:00:00,28.57,28.65,28.46,28.59,370400.0,16.2179,16.2633,16.1554,16.2292,370400.0
2007-08-08 14:30:00,28.58,28.58,28.23,28.29,312000.0,16.2236,16.2236,16.0249,16.0589,312000.0
2007-08-08 15:00:00,28.29,28.31,27.75,27.78,416400.0,16.0589,16.0703,15.7524,15.7694,416400.0
2007-08-08 15:30:00,27.78,28.06,27.66,28.06,944400.0,15.7694,15.9284,15.7013,15.9284,944400.0
2007-08-09 09:30:00,27.72,27.79,27.24,27.63,432200.0,15.7354,15.7751,15.4629,15.6843,432200.0
2007-08-09 10:00:00,27.65,27.7,27.32,27.38,390800.0,15.6956,15.724,15.5083,15.5424,390800.0
2007-08-09 10:30:00,27.38,27.5,27.31,27.36,501200.0,15.5424,15.6105,15.5026,15.531,501200.0
2007-08-09 11:00:00,27.36,27.54,27.31,27.4,472200.0,15.531,15.6332,15.5026,15.5537,472200.0
2007-08-09 11:30:00,27.4,27.43,27.15,27.25,475400.0,15.5537,15.5708,15.4118,15.4686,475400.0
2007-08-09 12:00:00,27.27,27.3,26.92,27.07,558800.0,15.4799,15.497,15.2813,15.3664,558800.0
2007-08-09 12:30:00,27.08,27.11,26.93,27.06,628800.0,15.3721,15.3891,15.2869,15.3607,628800.0
2007-08-09 13:00:00,27.06,27.18,27.05,27.18,707800.0,15.3607,15.4288,15.3551,15.4288,707800.0
2007-08-09 13:30:00,27.18,27.36,27.13,27.16,454600.0,15.4288,15.531,15.4005,15.4175,454600.0
2007-08-09 14:00:00,27.15,27.16,26.91,26.95,373600.0,15.4118,15.4175,15.2756,15.2983,373600.0
2007-08-09 14:30:00,26.95,26.95,26.68,26.75,563000.0,15.2983,15.2983,15.145,15.1848,563000.0
2007-08-09 15:00:00,26.75,26.92,26.7,26.79,769400.0,15.1848,15.2813,15.1564,15.2075,769400.0
2007-08-09 15:30:00,26.79,26.93,26.5,26.8,907800.0,15.2075,15.2869,15.0428,15.2131,907800.0
2007-08-10 09:30:00,26.74,27.01,26.19,26.55,815000.0,15.1791,15.3323,14.8669,15.0712,815000.0
2007-08-10 10:00:00,26.6,26.83,26.43,26.6,788800.0,15.0996,15.2302,15.0031,15.0996,788800.0
2007-08-10 10:30:00,26.59,26.62,26.27,26.49,461800.0,15.0939,15.111,14.9123,15.0372,461800.0
2007-08-10 11:00:00,26.5,26.81,26.44,26.56,503400.0,15.0428,15.2188,15.0088,15.0769,503400.0
2007-08-10 11:30:00,26.56,26.67,26.5,26.61,263800.0,15.0769,15.1393,15.0428,15.1053,263800.0
2007-08-10 12:00:00,26.61,27.07,26.6,26.93,561600.0,15.1053,15.3664,15.0996,15.2869,561600.0
2007-08-10 12:30:00,26.93,27.02,26.79,26.84,304800.0,15.2869,15.338,15.2075,15.2358,304800.0
2007-08-10 13:00:00,26.84,26.89,26.72,26.81,393000.0,15.2358,15.2642,15.1677,15.2188,393000.0
2007-08-10 13:30:00,26.82,26.9,26.63,26.75,379400.0,15.2245,15.2699,15.1166,15.1848,379400.0
2007-08-10 14:00:00,26.75,26.84,26.63,26.75,333000.0,15.1848,15.2358,15.1166,15.1848,333000.0
2007-08-10 14:30:00,26.73,26.78,26.53,26.68,257400.0,15.1734,15.2018,15.0599,15.145,257400.0
2007-08-10 15:00:00,26.68,26.81,26.5,26.67,368600.0,15.145,15.2188,15.0428,15.1393,368600.0
2007-08-10 15:30:00,26.68,26.81,26.61,26.72,602400.0,15.145,15.2188,15.1053,15.1677,602400.0
2007-08-13 09:30:00,27.4,27.59,27.25,27.36,552000.0,15.5537,15.6616,15.4686,15.531,552000.0
2007-08-13 10:00:00,27.36,27.5,27.36,27.47,299600.0,15.531,15.6105,15.531,15.5935,299600.0
2007-08-13 10:30:00,27.48,27.58,27.43,27.49,444200.0,15.5991,15.6559,15.5708,15.6048,444200.0
2007-08-13 11:00:00,27.49,27.55,27.43,27.52,456600.0,15.6048,15.6389,15.5708,15.6218,456600.0
2007-08-13 11:30:00,27.52,27.54,27.46,27.52,454200.0,15.6218,15.6332,15.5878,15.6218,454200.0
2007-08-13 12:00:00,27.52,27.61,27.49,27.58,317200.0,15.6218,15.6729,15.6048,15.6559,317200.0
2007-08-13 12:30:00,27.58,27.61,27.43,27.48,747000.0,15.6559,15.6729,15.5708,15.5991,747000.0
2007-08-13 13:00:00,27.47,27.48,27.28,27.33,226800.0,15.5935,15.5991,15.4856,15.514,226800.0
2007-08-13 13:30:00,27.33,27.54,27.3,27.53,230200.0,15.514,15.6332,15.497,15.6275,230200.0
2007-08-13 14:00:00,27.53,27.55,27.45,27.52,446400.0,15.6275,15.6389,15.5821,15.6218,446400.0
2007-08-13 14:30:00,27.51,27.52,27.45,27.46,211800.0,15.6162,15.6218,15.5821,15.5878,211800.0
2007-08-13 15:00:00,27.46,27.5,27.42,27.5,576800.0,15.5878,15.6105,15.5651,15.6105,576800.0
2007-08-13 15:30:00,27.51,27.52,27.3,27.36,1234800.0,15.6162,15.6218,15.497,15.531,1234800.0
2007-08-14 09:30:00,27.29,27.38,27.11,27.21,197400.0,15.4913,15.5424,15.3891,15.4459,197400.0
2007-08-14 10:00:00,27.21,27.29,27.1,27.16,460400.0,15.4459,15.4913,15.3834,15.4175,460400.0
2007-08-14 10:30:00,27.16,27.19,26.93,27.0,220600.0,15.4175,15.4345,15.2869,15.3267,220600.0
2007-08-14 11:00:00,27.03,27.11,26.86,27.1,307000.0,15.3437,15.3891,15.2472,15.3834,307000.0
2007-08-14 11:30:00,27.1,27.27,27.05,27.22,254800.0,15.3834,15.4799,15.3551,15.4516,254800.0
2007-08-14 12:00:00,27.21,27.22,27.1,27.14,177800.0,15.4459,15.4516,15.3834,15.4061,177800.0
2007-08-14 12:30:00,27.14,27.18,27.06,27.06,196400.0,15.4061,15.4288,15.3607,15.3607,196400.0
2007-08-14 13:00:00,27.06,27.11,26.93,26.99,347400.0,15.3607,15.3891,15.2869,15.321,347400.0
2007-08-14 13:30:00,26.98,27.11,26.86,26.88,323600.0,15.3153,15.3891,15.2472,15.2586,323600.0
2007-08-14 14:00:00,26.89,27.02,26.78,27.0,442200.0,15.2642,15.338,15.2018,15.3267,442200.0
2007-08-14 14:30:00,27.0,27.0,26.75,26.77,372000.0,15.3267,15.3267,15.1848,15.1961,372000.0
2007-08-14 15:00:00,26.78,27.0,26.77,26.9,322000.0,15.2018,15.3267,15.1961,15.2699,322000.0
2007-08-14 15:30:00,26.9,26.9,26.63,26.68,453400.0,15.2699,15.2699,15.1166,15.145,453400.0
2007-08-15 09:30:00,26.54,27.07,26.49,27.0,338000.0,15.0655,15.3664,15.0372,15.3267,338000.0
2007-08-15 10:00:00,27.03,27.08,26.77,26.81,361200.0,15.3437,15.3721,15.1961,15.2188,361200.0
2007-08-15 10:30:00,26.82,26.82,26.6,26.63,267400.0,15.2245,15.2245,15.0996,15.1166,267400.0
2007-08-15 11:00:00,26.64,26.68,26.52,26.55,327200.0,15.1223,15.145,15.0542,15.0712,327200.0
2007-08-15 11:30:00,26.54,26.55,26.27,26.32,242200.0,15.0655,15.0712,14.9123,14.9407,242200.0
2007-08-15 12:00:00,26.32,26.62,26.3,26.59,402800.0,14.9407,15.111,14.9293,15.0939,402800.0
2007-08-15 12:30:00,26.57,26.63,26.45,26.6,219800.0,15.0826,15.1166,15.0145,15.0996,219800.0
2007-08-15 13:00:00,26.6,26.73,26.54,26.68,418800.0,15.0996,15.1734,15.0655,15.145,418800.0
2007-08-15 13:30:00,26.68,26.79,26.63,26.63,344200.0,15.145,15.2075,15.1166,15.1166,344200.0
2007-08-15 14:00:00,26.63,26.63,26.45,26.47,331400.0,15.1166,15.1166,15.0145,15.0258,331400.0
2007-08-15 14:30:00,26.49,26.5,26.23,26.25,357800.0,15.0372,15.0428,14.8896,14.9009,357800.0
2007-08-15 15:00:00,26.27,26.34,26.23,26.24,570200.0,14.9123,14.952,14.8896,14.8953,570200.0
2007-08-15 15:30:00,26.24,26.29,26.05,26.15,620400.0,14.8953,14.9236,14.7874,14.8442,620400.0
2007-08-16 09:30:00,25.83,26.24,25.55,25.96,534000.0,14.6625,14.8953,14.5036,14.7363,534000.0
2007-08-16 10:00:00,25.99,26.05,25.68,25.77,595200.0,14.7533,14.7874,14.5774,14.6285,595200.0
2007-08-16 10:30:00,25.76,26.1,25.75,25.96,694200.0,14.6228,14.8158,14.6171,14.7363,694200.0
2007-08-16 11:00:00,25.96,26.05,25.81,25.86,732400.0,14.7363,14.7874,14.6512,14.6795,732400.0
2007-08-16 11:30:00,25.85,25.87,25.6,25.78,430600.0,14.6739,14.6852,14.532,14.6341,430600.0
2007-08-16 12:00:00,25.79,25.8,25.62,25.72,679400.0,14.6398,14.6455,14.5433,14.6001,679400.0
2007-08-16 12:30:00,25.72,25.79,25.49,25.72,590400.0,14.6001,14.6398,14.4695,14.6001,590400.0
2007-08-16 13:00:00,25.72,25.99,25.65,25.86,523800.0,14.6001,14.7533,14.5603,14.6795,523800.0
2007-08-16 13:30:00,25.83,25.91,25.5,25.59,976000.0,14.6625,14.7079,14.4752,14.5263,976000.0
2007-08-16 14:00:00,25.59,25.82,25.48,25.8,863400.0,14.5263,14.6568,14.4638,14.6455,863400.0
2007-08-16 14:30:00,25.78,25.99,25.61,25.94,679800.0,14.6341,14.7533,14.5376,14.725,679800.0
2007-08-16 15:00:00,25.95,25.98,25.52,25.72,849200.0,14.7306,14.7477,14.4865,14.6001,849200.0
2007-08-16 15:30:00,25.73,26.41,25.59,26.28,1808000.0,14.6057,14.9918,14.5263,14.918,1808000.0
2007-08-17 09:30:00,28.11,28.17,26.25,26.61,854400.0,15.9568,15.9908,14.9009,15.1053,854400.0
2007-08-17 10:00:00,26.58,26.66,26.38,26.42,354800.0,15.0883,15.1337,14.9747,14.9974,354800.0
2007-08-17 10:30:00,26.43,26.56,26.14,26.47,394600.0,15.0031,15.0769,14.8385,15.0258,394600.0
2007-08-17 11:00:00,26.47,26.53,26.23,26.45,380400.0,15.0258,15.0599,14.8896,15.0145,380400.0
2007-08-17 11:30:00,26.46,26.67,26.37,26.4,218200.0,15.0201,15.1393,14.969,14.9861,218200.0
2007-08-17 12:00:00,26.4,26.53,26.22,26.48,256000.0,14.9861,15.0599,14.8839,15.0315,256000.0
2007-08-17 12:30:00,26.47,26.61,26.45,26.5,175600.0,15.0258,15.1053,15.0145,15.0428,175600.0
2007-08-17 13:00:00,26.5,26.8,26.48,26.64,263800.0,15.0428,15.2131,15.0315,15.1223,263800.0
2007-08-17 13:30:00,26.64,26.79,26.57,26.74,304200.0,15.1223,15.2075,15.0826,15.1791,304200.0
2007-08-17 14:00:00,26.74,26.74,26.62,26.65,140200.0,15.1791,15.1791,15.111,15.128,140200.0
2007-08-17 14:30:00,26.65,26.72,26.59,26.67,188600.0,15.128,15.1677,15.0939,15.1393,188600.0
2007-08-17 15:00:00,26.67,26.95,26.67,26.71,524400.0,15.1393,15.2983,15.1393,15.162,524400.0
2007-08-17 15:30:00,26.71,26.91,26.68,26.79,703200.0,15.162,15.2756,15.145,15.2075,703200.0
2007-08-20 09:30:00,27.08,27.14,26.77,26.95,403400.0,15.3721,15.4061,15.1961,15.2983,403400.0
2007-08-20 10:00:00,26.95,27.0,26.83,26.86,417200.0,15.2983,15.3267,15.2302,15.2472,417200.0
2007-08-20 10:30:00,26.88,26.96,26.76,26.95,290800.0,15.2586,15.304,15.1904,15.2983,290800.0
2007-08-20 11:00:00,26.95,26.98,26.85,26.9,218000.0,15.2983,15.3153,15.2415,15.2699,218000.0
2007-08-20 11:30:00,26.91,27.0,26.75,26.79,173800.0,15.2756,15.3267,15.1848,15.2075,173800.0
2007-08-20 12:00:00,26.79,26.89,26.66,26.81,209000.0,15.2075,15.2642,15.1337,15.2188,209000.0
2007-08-20 12:30:00,26.82,26.85,26.72,26.73,159000.0,15.2245,15.2415,15.1677,15.1734,159000.0
2007-08-20 13:00:00,26.73,26.88,26.7,26.79,159200.0,15.1734,15.2586,15.1564,15.2075,159200.0
2007-08-20 13:30:00,26.79,27.0,26.76,26.86,219200.0,15.2075,15.3267,15.1904,15.2472,219200.0
2007-08-20 14:00:00,26.84,26.88,26.76,26.88,212200.0,15.2358,15.2586,15.1904,15.2586,212200.0
2007-08-20 14:30:00,26.86,27.13,26.86,27.04,359600.0,15.2472,15.4005,15.2472,15.3494,359600.0
2007-08-20 15:00:00,27.04,27.13,26.99,27.04,463200.0,15.3494,15.4005,15.321,15.3494,463200.0
2007-08-20 15:30:00,27.04,27.09,26.85,27.0,585400.0,15.3494,15.3778,15.2415,15.3267,585400.0
2007-08-21 09:30:00,26.75,27.24,26.64,27.11,286400.0,15.1848,15.4629,15.1223,15.3891,286400.0
2007-08-21 10:00:00,27.11,27.11,26.88,26.96,184200.0,15.3891,15.3891,15.2586,15.304,184200.0
2007-08-21 10:30:00,26.96,27.11,26.89,27.0,243600.0,15.304,15.3891,15.2642,15.3267,243600.0
2007-08-21 11:00:00,26.98,27.06,26.94,27.06,229400.0,15.3153,15.3607,15.2926,15.3607,229400.0
2007-08-21 11:30:00,27.07,27.21,27.05,27.09,220600.0,15.3664,15.4459,15.3551,15.3778,220600.0
2007-08-21 12:00:00,27.09,27.14,26.97,27.07,125600.0,15.3778,15.4061,15.3096,15.3664,125600.0
2007-08-21 12:30:00,27.08,27.1,26.95,27.08,165000.0,15.3721,15.3834,15.2983,15.3721,165000.0
2007-08-21 13:00:00,27.07,27.13,27.05,27.07,186800.0,15.3664,15.4005,15.3551,15.3664,186800.0
2007-08-21 13:30:00,27.08,27.1,27.01,27.02,98000.0,15.3721,15.3834,15.3323,15.338,98000.0
2007-08-21 14:00:00,27.03,27.06,27.0,27.05,125400.0,15.3437,15.3607,15.3267,15.3551,125400.0
2007-08-21 14:30:00,27.04,27.05,26.86,26.94,197600.0,15.3494,15.3551,15.2472,15.2926,197600.0
2007-08-21 15:00:00,26.95,27.04,26.86,26.98,199000.0,15.2983,15.3494,15.2472,15.3153,199000.0
2007-08-21 15:30:00,26.98,27.05,26.88,26.88,264600.0,15.3153,15.3551,15.2586,15.2586,264600.0
2007-08-22 09:30:00,27.12,27.33,27.1,27.14,333800.0,15.3948,15.514,15.3834,15.4061,333800.0
2007-08-22 10:00:00,27.12,27.16,26.93,27.01,226400.0,15.3948,15.4175,15.2869,15.3323,226400.0
2007-08-22 10:30:00,27.02,27.14,26.97,27.05,250000.0,15.338,15.4061,15.3096,15.3551,250000.0
2007-08-22 11:00:00,27.06,27.06,26.88,26.96,124400.0,15.3607,15.3607,15.2586,15.304,124400.0
2007-08-22 11:30:00,26.95,27.08,26.93,26.97,107000.0,15.2983,15.3721,15.2869,15.3096,107000.0
2007-08-22 12:00:00,26.97,27.03,26.89,26.92,91200.0,15.3096,15.3437,15.2642,15.2813,91200.0
2007-08-22 12:30:00,26.9,26.94,26.81,26.89,195200.0,15.2699,15.2926,15.2188,15.2642,195200.0
2007-08-22 13:00:00,26.88,27.02,26.85,26.97,136600.0,15.2586,15.338,15.2415,15.3096,136600.0
2007-08-22 13:30:00,26.99,27.18,26.98,27.17,281600.0,15.321,15.4288,15.3153,15.4232,281600.0
2007-08-22 14:00:00,27.17,27.2,27.0,27.02,309400.0,15.4232,15.4402,15.3267,15.338,309400.0
2007-08-22 14:30:00,27.01,27.07,26.97,27.02,288800.0,15.3323,15.3664,15.3096,15.338,288800.0
2007-08-22 15:00:00,27.02,27.08,26.97,27.0,233800.0,15.338,15.3721,15.3096,15.3267,233800.0
2007-08-22 15:30:00,27.0,27.16,27.0,27.1,667200.0,15.3267,15.4175,15.3267,15.3834,667200.0
2007-08-23 09:30:00,27.16,27.46,27.16,27.36,203000.0,15.4175,15.5878,15.4175,15.531,203000.0
2007-08-23 10:00:00,27.37,27.4,27.24,27.32,243800.0,15.5367,15.5537,15.4629,15.5083,243800.0
2007-08-23 10:30:00,27.31,27.36,27.25,27.26,167000.0,15.5026,15.531,15.4686,15.4743,167000.0
2007-08-23 11:00:00,27.26,27.27,27.05,27.08,204000.0,15.4743,15.4799,15.3551,15.3721,204000.0
2007-08-23 11:30:00,27.07,27.18,27.02,27.15,210600.0,15.3664,15.4288,15.338,15.4118,210600.0
2007-08-23 12:00:00,27.15,27.21,27.14,27.15,113000.0,15.4118,15.4459,15.4061,15.4118,113000.0
2007-08-23 12:30:00,27.16,27.26,27.02,27.07,122800.0,15.4175,15.4743,15.338,15.3664,122800.0
2007-08-23 13:00:00,27.07,27.12,27.03,27.06,100000.0,15.3664,15.3948,15.3437,15.3607,100000.0
2007-08-23 13:30:00,27.06,27.25,27.05,27.25,220600.0,15.3607,15.4686,15.3551,15.4686,220600.0
2007-08-23 14:00:00,27.26,27.28,27.22,27.25,198600.0,15.4743,15.4856,15.4516,15.4686,198600.0
2007-08-23 14:30:00,27.25,27.29,27.13,27.14,255400.0,15.4686,15.4913,15.4005,15.4061,255400.0
2007-08-23 15:00:00,27.13,27.31,27.07,27.24,301000.0,15.4005,15.5026,15.3664,15.4629,301000.0
2007-08-23 15:30:00,27.24,27.28,27.14,27.25,325600.0,15.4629,15.4856,15.4061,15.4686,325600.0
2007-08-24 09:30:00,27.23,27.62,27.21,27.53,282600.0,15.4572,15.6786,15.4459,15.6275,282600.0
2007-08-24 10:00:00,27.54,27.73,27.54,27.64,361600.0,15.6332,15.7411,15.6332,15.69,361600.0
2007-08-24 10:30:00,27.64,27.66,27.52,27.57,220000.0,15.69,15.7013,15.6218,15.6502,220000.0
2007-08-24 11:00:00,27.57,27.59,27.51,27.59,208400.0,15.6502,15.6616,15.6162,15.6616,208400.0
2007-08-24 11:30:00,27.59,27.6,27.55,27.58,140600.0,15.6616,15.6673,15.6389,15.6559,140600.0
2007-08-24 12:00:00,27.58,27.64,27.5,27.6,206400.0,15.6559,15.69,15.6105,15.6673,206400.0
2007-08-24 12:30:00,27.6,27.64,27.59,27.6,119600.0,15.6673,15.69,15.6616,15.6673,119600.0
2007-08-24 13:00:00,27.6,27.68,27.6,27.66,153800.0,15.6673,15.7127,15.6673,15.7013,153800.0
2007-08-24 13:30:00,27.64,27.68,27.61,27.66,174200.0,15.69,15.7127,15.6729,15.7013,174200.0
2007-08-24 14:00:00,27.65,27.74,27.62,27.73,186400.0,15.6956,15.7467,15.6786,15.7411,186400.0
2007-08-24 14:30:00,27.72,27.84,27.69,27.83,207000.0,15.7354,15.8035,15.7184,15.7978,207000.0
2007-08-24 15:00:00,27.83,27.86,27.77,27.84,252600.0,15.7978,15.8149,15.7638,15.8035,252600.0
2007-08-24 15:30:00,27.85,28.0,27.69,27.95,490000.0,15.8092,15.8943,15.7184,15.8659,490000.0
2007-08-27 09:30:00,27.87,27.93,27.64,27.68,310000.0,15.8205,15.8546,15.69,15.7127,310000.0
2007-08-27 10:00:00,27.69,27.78,27.56,27.59,350000.0,15.7184,15.7694,15.6446,15.6616,350000.0
2007-08-27 10:30:00,27.59,27.6,27.3,27.32,265600.0,15.6616,15.6673,15.497,15.5083,265600.0
2007-08-27 11:00:00,27.32,27.32,27.07,27.27,243800.0,15.5083,15.5083,15.3664,15.4799,243800.0
2007-08-27 11:30:00,27.27,27.34,27.18,27.18,293800.0,15.4799,15.5197,15.4288,15.4288,293800.0
2007-08-27 12:00:00,27.18,27.18,27.02,27.15,300800.0,15.4288,15.4288,15.338,15.4118,300800.0
2007-08-27 12:30:00,27.14,27.16,26.93,26.97,259400.0,15.4061,15.4175,15.2869,15.3096,259400.0
2007-08-27 13:00:00,26.96,27.0,26.89,26.92,224200.0,15.304,15.3267,15.2642,15.2813,224200.0
2007-08-27 13:30:00,26.93,26.98,26.88,26.98,244600.0,15.2869,15.3153,15.2586,15.3153,244600.0
2007-08-27 14:00:00,26.98,27.13,26.97,27.09,321000.0,15.3153,15.4005,15.3096,15.3778,321000.0
2007-08-27 14:30:00,27.09,27.24,27.06,27.06,261200.0,15.3778,15.4629,15.3607,15.3607,261200.0
2007-08-27 15:00:00,27.07,27.11,26.99,27.06,299200.0,15.3664,15.3891,15.321,15.3607,299200.0
2007-08-27 15:30:00,27.06,27.11,26.93,26.97,474200.0,15.3607,15.3891,15.2869,15.3096,474200.0
2007-08-28 09:30:00,26.88,27.36,26.84,27.3,304600.0,15.2586,15.531,15.2358,15.497,304600.0
2007-08-28 10:00:00,27.3,27.35,27.25,27.27,300600.0,15.497,15.5253,15.4686,15.4799,300600.0
2007-08-28 10:30:00,27.28,27.3,27.07,27.11,155000.0,15.4856,15.497,15.3664,15.3891,155000.0
2007-08-28 11:00:00,27.1,27.17,27.09,27.1,142400.0,15.3834,15.4232,15.3778,15.3834,142400.0
2007-08-28 11:30:00,27.11,27.14,26.98,27.06,109200.0,15.3891,15.4061,15.3153,15.3607,109200.0
2007-08-28 12:00:00,27.06,27.08,27.02,27.03,103600.0,15.3607,15.3721,15.338,15.3437,103600.0
2007-08-28 12:30:00,27.04,27.17,27.04,27.16,119000.0,15.3494,15.4232,15.3494,15.4175,119000.0
2007-08-28 13:00:00,27.16,27.26,27.14,27.16,138800.0,15.4175,15.4743,15.4061,15.4175,138800.0
2007-08-28 13:30:00,27.16,27.21,27.13,27.18,114800.0,15.4175,15.4459,15.4005,15.4288,114800.0
2007-08-28 14:00:00,27.18,27.24,27.0,27.02,285000.0,15.4288,15.4629,15.3267,15.338,285000.0
2007-08-28 14:30:00,27.02,27.03,26.86,26.93,195800.0,15.338,15.3437,15.2472,15.2869,195800.0
2007-08-28 15:00:00,26.94,26.96,26.73,26.75,214200.0,15.2926,15.304,15.1734,15.1848,214200.0
2007-08-28 15:30:00,26.74,26.88,26.71,26.84,829400.0,15.1791,15.2586,15.162,15.2358,829400.0
2007-08-29 09:30:00,26.91,27.25,26.91,27.1,199600.0,15.2756,15.4686,15.2756,15.3834,199600.0
2007-08-29 10:00:00,27.09,27.13,26.91,27.02,238000.0,15.3778,15.4005,15.2756,15.338,238000.0
2007-08-29 10:30:00,27.0,27.13,26.99,27.1,138200.0,15.3267,15.4005,15.321,15.3834,138200.0
2007-08-29 11:00:00,27.09,27.2,27.02,27.03,138000.0,15.3778,15.4402,15.338,15.3437,138000.0
2007-08-29 11:30:00,27.02,27.17,27.0,27.11,128600.0,15.338,15.4232,15.3267,15.3891,128600.0
2007-08-29 12:00:00,27.13,27.14,27.0,27.01,92200.0,15.4005,15.4061,15.3267,15.3323,92200.0
2007-08-29 12:30:00,27.01,27.07,26.99,27.03,118600.0,15.3323,15.3664,15.321,15.3437,118600.0
2007-08-29 13:00:00,27.01,27.06,26.92,26.92,203800.0,15.3323,15.3607,15.2813,15.2813,203800.0
2007-08-29 13:30:00,26.92,27.06,26.92,27.02,125800.0,15.2813,15.3607,15.2813,15.338,125800.0
2007-08-29 14:00:00,27.04,27.21,27.03,27.11,111200.0,15.3494,15.4459,15.3437,15.3891,111200.0
2007-08-29 14:30:00,27.11,27.25,27.1,27.13,154200.0,15.3891,15.4686,15.3834,15.4005,154200.0
2007-08-29 15:00:00,27.12,27.28,27.11,27.22,153200.0,15.3948,15.4856,15.3891,15.4516,153200.0
2007-08-29 15:30:00,27.22,27.49,27.22,27.48,399800.0,15.4516,15.6048,15.4516,15.5991,399800.0
2007-08-30 09:30:00,27.14,27.37,27.05,27.28,296000.0,15.4061,15.5367,15.3551,15.4856,296000.0
2007-08-30 10:00:00,27.29,27.36,27.2,27.27,242600.0,15.4913,15.531,15.4402,15.4799,242600.0
2007-08-30 10:30:00,27.25,27.32,27.2,27.24,91200.0,15.4686,15.5083,15.4402,15.4629,91200.0
2007-08-30 11:00:00,27.25,27.62,27.22,27.6,172400.0,15.4686,15.6786,15.4516,15.6673,172400.0
2007-08-30 11:30:00,27.6,27.67,27.56,27.61,203000.0,15.6673,15.707,15.6446,15.6729,203000.0
2007-08-30 12:00:00,27.61,27.63,27.29,27.38,179000.0,15.6729,15.6843,15.4913,15.5424,179000.0
2007-08-30 12:30:00,27.38,27.56,27.36,27.5,126800.0,15.5424,15.6446,15.531,15.6105,126800.0
2007-08-30 13:00:00,27.5,27.52,27.36,27.36,112800.0,15.6105,15.6218,15.531,15.531,112800.0
2007-08-30 13:30:00,27.35,27.35,27.18,27.26,143400.0,15.5253,15.5253,15.4288,15.4743,143400.0
2007-08-30 14:00:00,27.27,27.31,27.19,27.19,82400.0,15.4799,15.5026,15.4345,15.4345,82400.0
2007-08-30 14:30:00,27.18,27.2,27.06,27.1,213800.0,15.4288,15.4402,15.3607,15.3834,213800.0
2007-08-30 15:00:00,27.1,27.39,27.1,27.29,250200.0,15.3834,15.5481,15.3834,15.4913,250200.0
2007-08-30 15:30:00,27.29,27.32,27.13,27.27,286800.0,15.4913,15.5083,15.4005,15.4799,286800.0
2007-08-31 09:30:00,27.55,27.65,27.45,27.57,283800.0,15.6389,15.6956,15.5821,15.6502,283800.0
2007-08-31 10:00:00,27.57,27.71,27.36,27.48,245200.0,15.6502,15.7297,15.531,15.5991,245200.0
2007-08-31 10:30:00,27.49,27.55,27.4,27.4,161400.0,15.6048,15.6389,15.5537,15.5537,161400.0
2007-08-31 11:00:00,27.42,27.46,27.2,27.41,281200.0,15.5651,15.5878,15.4402,15.5594,281200.0
2007-08-31 11:30:00,27.43,27.65,27.4,27.61,98000.0,15.5708,15.6956,15.5537,15.6729,98000.0
2007-08-31 12:00:00,27.61,27.65,27.57,27.63,75800.0,15.6729,15.6956,15.6502,15.6843,75800.0
2007-08-31 12:30:00,27.63,27.69,27.6,27.6,98000.0,15.6843,15.7184,15.6673,15.6673,98000.0
2007-08-31 13:00:00,27.62,27.66,27.51,27.55,61600.0,15.6786,15.7013,15.6162,15.6389,61600.0
2007-08-31 13:30:00,27.56,27.56,27.43,27.5,68200.0,15.6446,15.6446,15.5708,15.6105,68200.0
2007-08-31 14:00:00,27.5,27.53,27.4,27.43,66000.0,15.6105,15.6275,15.5537,15.5708,66000.0
2007-08-31 14:30:00,27.43,27.47,27.39,27.42,88800.0,15.5708,15.5935,15.5481,15.5651,88800.0
2007-08-31 15:00:00,27.43,27.53,27.42,27.5,113000.0,15.5708,15.6275,15.5651,15.6105,113000.0
2007-08-31 15:30:00,27.51,27.67,27.45,27.46,288200.0,15.6162,15.707,15.5821,15.5878,288200.0
2007-09-04 09:30:00,27.5,27.8,27.23,27.78,395200.0,15.6105,15.7808,15.4572,15.7694,395200.0
2007-09-04 10:00:00,27.78,27.94,27.75,27.8,229800.0,15.7694,15.8603,15.7524,15.7808,229800.0
2007-09-04 10:30:00,27.8,27.87,27.71,27.71,113400.0,15.7808,15.8205,15.7297,15.7297,113400.0
2007-09-04 11:00:00,27.7,27.75,27.65,27.7,160600.0,15.724,15.7524,15.6956,15.724,160600.0
2007-09-04 11:30:00,27.68,27.71,27.62,27.63,91000.0,15.7127,15.7297,15.6786,15.6843,91000.0
2007-09-04 12:00:00,27.63,27.64,27.59,27.61,84200.0,15.6843,15.69,15.6616,15.6729,84200.0
2007-09-04 12:30:00,27.61,27.7,27.61,27.61,87400.0,15.6729,15.724,15.6729,15.6729,87400.0
2007-09-04 13:00:00,27.61,27.72,27.58,27.61,105000.0,15.6729,15.7354,15.6559,15.6729,105000.0
2007-09-04 13:30:00,27.61,27.65,27.58,27.61,91000.0,15.6729,15.6956,15.6559,15.6729,91000.0
2007-09-04 14:00:00,27.61,27.64,27.57,27.6,120400.0,15.6729,15.69,15.6502,15.6673,120400.0
2007-09-04 14:30:00,27.6,27.66,27.59,27.62,86200.0,15.6673,15.7013,15.6616,15.6786,86200.0
2007-09-04 15:00:00,27.62,27.74,27.61,27.74,85200.0,15.6786,15.7467,15.6729,15.7467,85200.0
2007-09-04 15:30:00,27.74,27.77,27.61,27.64,259200.0,15.7467,15.7638,15.6729,15.69,259200.0
2007-09-05 09:30:00,27.41,27.48,27.17,27.27,241200.0,15.5594,15.5991,15.4232,15.4799,241200.0
2007-09-05 10:00:00,27.28,27.28,27.08,27.2,418200.0,15.4856,15.4856,15.3721,15.4402,418200.0
2007-09-05 10:30:00,27.18,27.28,27.14,27.21,160000.0,15.4288,15.4856,15.4061,15.4459,160000.0
2007-09-05 11:00:00,27.22,27.25,27.11,27.2,153800.0,15.4516,15.4686,15.3891,15.4402,153800.0
2007-09-05 11:30:00,27.2,27.21,27.09,27.17,120400.0,15.4402,15.4459,15.3778,15.4232,120400.0
2007-09-05 12:00:00,27.18,27.28,27.18,27.26,152000.0,15.4288,15.4856,15.4288,15.4743,152000.0
2007-09-05 12:30:00,27.27,27.28,27.18,27.25,158400.0,15.4799,15.4856,15.4288,15.4686,158400.0
2007-09-05 13:00:00,27.26,27.37,27.24,27.24,184800.0,15.4743,15.5367,15.4629,15.4629,184800.0
2007-09-05 13:30:00,27.23,27.24,27.1,27.18,166800.0,15.4572,15.4629,15.3834,15.4288,166800.0
2007-09-05 14:00:00,27.18,27.23,27.06,27.1,217800.0,15.4288,15.4572,15.3607,15.3834,217800.0
2007-09-05 14:30:00,27.1,27.18,27.06,27.18,181400.0,15.3834,15.4288,15.3607,15.4288,181400.0
2007-09-05 15:00:00,27.17,27.24,27.13,27.15,218400.0,15.4232,15.4629,15.4005,15.4118,218400.0
2007-09-05 15:30:00,27.16,27.37,27.08,27.22,362800.0,15.4175,15.5367,15.3721,15.4516,362800.0
2007-09-06 09:30:00,27.13,27.27,27.02,27.08,233000.0,15.4005,15.4799,15.338,15.3721,233000.0
2007-09-06 10:00:00,27.1,27.16,26.93,26.94,323800.0,15.3834,15.4175,15.2869,15.2926,323800.0
2007-09-06 10:30:00,26.94,26.95,26.85,26.86,336600.0,15.2926,15.2983,15.2415,15.2472,336600.0
2007-09-06 11:00:00,26.86,27.0,26.8,26.96,277800.0,15.2472,15.3267,15.2131,15.304,277800.0
2007-09-06 11:30:00,26.97,27.2,26.97,27.17,201800.0,15.3096,15.4402,15.3096,15.4232,201800.0
2007-09-06 12:00:00,27.18,27.48,27.16,27.35,235600.0,15.4288,15.5991,15.4175,15.5253,235600.0
2007-09-06 12:30:00,27.35,27.36,27.18,27.24,202800.0,15.5253,15.531,15.4288,15.4629,202800.0
2007-09-06 13:00:00,27.25,27.25,27.04,27.06,165600.0,15.4686,15.4686,15.3494,15.3607,165600.0
2007-09-06 13:30:00,27.06,27.11,27.02,27.09,166000.0,15.3607,15.3891,15.338,15.3778,166000.0
2007-09-06 14:00:00,27.09,27.25,27.07,27.18,272800.0,15.3778,15.4686,15.3664,15.4288,272800.0
2007-09-06 14:30:00,27.18,27.23,27.16,27.22,253200.0,15.4288,15.4572,15.4175,15.4516,253200.0
2007-09-06 15:00:00,27.22,27.35,27.22,27.35,385200.0,15.4516,15.5253,15.4516,15.5253,385200.0
2007-09-06 15:30:00,27.34,27.48,27.31,27.4,473600.0,15.5197,15.5991,15.5026,15.5537,473600.0
2007-09-07 09:30:00,27.0,27.29,26.96,27.22,359200.0,15.3267,15.4913,15.304,15.4516,359200.0
2007-09-07 10:00:00,27.21,27.33,27.19,27.25,409000.0,15.4459,15.514,15.4345,15.4686,409000.0
2007-09-07 10:30:00,27.25,27.25,27.11,27.2,179000.0,15.4686,15.4686,15.3891,15.4402,179000.0
2007-09-07 11:00:00,27.21,27.3,27.17,27.2,263600.0,15.4459,15.497,15.4232,15.4402,263600.0
2007-09-07 11:30:00,27.21,27.38,27.2,27.33,157400.0,15.4459,15.5424,15.4402,15.514,157400.0
2007-09-07 12:00:00,27.33,27.36,27.25,27.33,192400.0,15.514,15.531,15.4686,15.514,192400.0
2007-09-07 12:30:00,27.35,27.4,27.31,27.37,165000.0,15.5253,15.5537,15.5026,15.5367,165000.0
2007-09-07 13:00:00,27.36,27.47,27.32,27.32,203800.0,15.531,15.5935,15.5083,15.5083,203800.0
2007-09-07 13:30:00,27.32,27.4,27.24,27.3,178600.0,15.5083,15.5537,15.4629,15.497,178600.0
2007-09-07 14:00:00,27.28,27.38,27.25,27.3,198000.0,15.4856,15.5424,15.4686,15.497,198000.0
2007-09-07 14:30:00,27.29,27.3,27.13,27.16,181200.0,15.4913,15.497,15.4005,15.4175,181200.0
2007-09-07 15:00:00,27.14,27.27,27.02,27.08,269600.0,15.4061,15.4799,15.338,15.3721,269600.0
2007-09-07 15:30:00,27.06,27.35,27.05,27.27,462800.0,15.3607,15.5253,15.3551,15.4799,462800.0
2007-09-10 09:30:00,27.39,27.44,27.2,27.36,289200.0,15.5481,15.5764,15.4402,15.531,289200.0
2007-09-10 10:00:00,27.35,27.46,27.29,27.41,174800.0,15.5253,15.5878,15.4913,15.5594,174800.0
2007-09-10 10:30:00,27.41,27.41,27.1,27.22,278400.0,15.5594,15.5594,15.3834,15.4516,278400.0
2007-09-10 11:00:00,27.21,27.21,27.0,27.07,144200.0,15.4459,15.4459,15.3267,15.3664,144200.0
2007-09-10 11:30:00,27.07,27.27,27.03,27.23,145600.0,15.3664,15.4799,15.3437,15.4572,145600.0
2007-09-10 12:00:00,27.24,27.35,27.22,27.29,123000.0,15.4629,15.5253,15.4516,15.4913,123000.0
2007-09-10 12:30:00,27.29,27.32,27.17,27.23,102600.0,15.4913,15.5083,15.4232,15.4572,102600.0
2007-09-10 13:00:00,27.23,27.32,27.19,27.31,122600.0,15.4572,15.5083,15.4345,15.5026,122600.0
2007-09-10 13:30:00,27.31,27.34,27.27,27.32,187400.0,15.5026,15.5197,15.4799,15.5083,187400.0
2007-09-10 14:00:00,27.31,27.41,27.24,27.39,302800.0,15.5026,15.5594,15.4629,15.5481,302800.0
2007-09-10 14:30:00,27.39,27.45,27.29,27.35,246400.0,15.5481,15.5821,15.4913,15.5253,246400.0
2007-09-10 15:00:00,27.36,27.56,27.31,27.55,407800.0,15.531,15.6446,15.5026,15.6389,407800.0
2007-09-10 15:30:00,27.55,27.6,27.52,27.55,640600.0,15.6389,15.6673,15.6218,15.6389,640600.0
2007-09-11 09:30:00,27.65,27.77,27.59,27.64,287600.0,15.6956,15.7638,15.6616,15.69,287600.0
2007-09-11 10:00:00,27.63,27.78,27.63,27.75,310200.0,15.6843,15.7694,15.6843,15.7524,310200.0
2007-09-11 10:30:00,27.77,27.87,27.71,27.85,193400.0,15.7638,15.8205,15.7297,15.8092,193400.0
2007-09-11 11:00:00,27.85,27.88,27.75,27.86,191400.0,15.8092,15.8262,15.7524,15.8149,191400.0
2007-09-11 11:30:00,27.87,28.13,27.85,28.08,399600.0,15.8205,15.9681,15.8092,15.9397,399600.0
2007-09-11 12:00:00,28.08,28.18,28.05,28.11,321800.0,15.9397,15.9965,15.9227,15.9568,321800.0
2007-09-11 12:30:00,28.13,28.21,28.09,28.11,310600.0,15.9681,16.0135,15.9454,15.9568,310600.0
2007-09-11 13:00:00,28.11,28.18,28.05,28.17,285000.0,15.9568,15.9965,15.9227,15.9908,285000.0
2007-09-11 13:30:00,28.17,28.25,28.06,28.07,324600.0,15.9908,16.0362,15.9284,15.9341,324600.0
2007-09-11 14:00:00,28.07,28.18,28.07,28.18,276200.0,15.9341,15.9965,15.9341,15.9965,276200.0
2007-09-11 14:30:00,28.18,28.19,28.03,28.1,275800.0,15.9965,16.0022,15.9114,15.9511,275800.0
2007-09-11 15:00:00,28.1,28.11,28.0,28.04,335800.0,15.9511,15.9568,15.8943,15.917,335800.0
2007-09-11 15:30:00,28.04,28.11,27.91,28.11,582400.0,15.917,15.9568,15.8432,15.9568,582400.0
2007-09-12 09:30:00,28.03,28.05,27.67,28.02,379800.0,15.9114,15.9227,15.707,15.9057,379800.0
2007-09-12 10:00:00,28.01,28.05,27.91,28.0,266800.0,15.9,15.9227,15.8432,15.8943,266800.0
2007-09-12 10:30:00,27.99,28.09,27.94,27.97,233200.0,15.8886,15.9454,15.8603,15.8773,233200.0
2007-09-12 11:00:00,27.97,28.13,27.93,28.05,200400.0,15.8773,15.9681,15.8546,15.9227,200400.0
2007-09-12 11:30:00,28.04,28.12,28.03,28.1,225000.0,15.917,15.9624,15.9114,15.9511,225000.0
2007-09-12 12:00:00,28.1,28.13,27.98,27.98,188200.0,15.9511,15.9681,15.883,15.883,188200.0
2007-09-12 12:30:00,27.98,28.15,27.97,28.08,195200.0,15.883,15.9795,15.8773,15.9397,195200.0
2007-09-12 13:00:00,28.07,28.08,27.92,27.95,124000.0,15.9341,15.9397,15.8489,15.8659,124000.0
2007-09-12 13:30:00,27.96,28.05,27.93,28.0,150000.0,15.8716,15.9227,15.8546,15.8943,150000.0
2007-09-12 14:00:00,28.01,28.11,27.98,28.07,233400.0,15.9,15.9568,15.883,15.9341,233400.0
2007-09-12 14:30:00,28.07,28.13,28.05,28.12,258400.0,15.9341,15.9681,15.9227,15.9624,258400.0
2007-09-12 15:00:00,28.13,28.13,28.0,28.01,530400.0,15.9681,15.9681,15.8943,15.9,530400.0
2007-09-12 15:30:00,28.0,28.06,27.97,28.03,551400.0,15.8943,15.9284,15.8773,15.9114,551400.0
2007-09-13 09:30:00,28.29,28.41,28.1,28.19,342800.0,16.0589,16.1271,15.9511,16.0022,342800.0
2007-09-13 10:00:00,28.18,28.32,28.18,28.2,459800.0,15.9965,16.076,15.9965,16.0079,459800.0
2007-09-13 10:30:00,28.2,28.33,28.2,28.31,165400.0,16.0079,16.0817,16.0079,16.0703,165400.0
2007-09-13 11:00:00,28.3,28.33,28.17,28.2,222400.0,16.0646,16.0817,15.9908,16.0079,222400.0
2007-09-13 11:30:00,28.21,28.21,28.09,28.2,138200.0,16.0135,16.0135,15.9454,16.0079,138200.0
2007-09-13 12:00:00,28.19,28.23,28.14,28.21,141600.0,16.0022,16.0249,15.9738,16.0135,141600.0
2007-09-13 12:30:00,28.22,28.23,28.13,28.14,141600.0,16.0192,16.0249,15.9681,15.9738,141600.0
2007-09-13 13:00:00,28.13,28.28,28.13,28.27,139800.0,15.9681,16.0533,15.9681,16.0476,139800.0
2007-09-13 13:30:00,28.27,28.27,28.13,28.16,144200.0,16.0476,16.0476,15.9681,15.9851,144200.0
2007-09-13 14:00:00,28.15,28.23,28.14,28.15,187000.0,15.9795,16.0249,15.9738,15.9795,187000.0
2007-09-13 14:30:00,28.16,28.18,28.1,28.16,160400.0,15.9851,15.9965,15.9511,15.9851,160400.0
2007-09-13 15:00:00,28.16,28.23,28.08,28.13,286200.0,15.9851,16.0249,15.9397,15.9681,286200.0
2007-09-13 15:30:00,28.12,28.13,27.88,27.94,479600.0,15.9624,15.9681,15.8262,15.8603,479600.0
2007-09-14 09:30:00,27.75,28.12,27.72,27.93,392200.0,15.7524,15.9624,15.7354,15.8546,392200.0
2007-09-14 10:00:00,27.93,28.03,27.9,27.97,263600.0,15.8546,15.9114,15.8376,15.8773,263600.0
2007-09-14 10:30:00,27.96,28.0,27.96,27.97,194400.0,15.8716,15.8943,15.8716,15.8773,194400.0
2007-09-14 11:00:00,27.97,27.97,27.86,27.95,376800.0,15.8773,15.8773,15.8149,15.8659,376800.0
2007-09-14 11:30:00,27.95,28.03,27.93,28.0,106800.0,15.8659,15.9114,15.8546,15.8943,106800.0
2007-09-14 12:00:00,27.99,28.05,27.96,27.98,142000.0,15.8886,15.9227,15.8716,15.883,142000.0
2007-09-14 12:30:00,27.98,27.99,27.92,27.94,258800.0,15.883,15.8886,15.8489,15.8603,258800.0
2007-09-14 13:00:00,27.95,28.04,27.93,28.03,182600.0,15.8659,15.917,15.8546,15.9114,182600.0
2007-09-14 13:30:00,28.03,28.08,27.98,28.08,203000.0,15.9114,15.9397,15.883,15.9397,203000.0
2007-09-14 14:00:00,28.07,28.13,27.99,28.03,231000.0,15.9341,15.9681,15.8886,15.9114,231000.0
2007-09-14 14:30:00,28.03,28.11,28.0,28.05,213200.0,15.9114,15.9568,15.8943,15.9227,213200.0
2007-09-14 15:00:00,28.04,28.11,28.04,28.08,191000.0,15.917,15.9568,15.917,15.9397,191000.0
2007-09-14 15:30:00,28.08,28.19,28.03,28.14,503600.0,15.9397,16.0022,15.9114,15.9738,503600.0
2007-09-17 09:30:00,28.0,28.14,27.98,28.1,168600.0,15.8943,15.9738,15.883,15.9511,168600.0
2007-09-17 10:00:00,28.11,28.14,28.01,28.03,171400.0,15.9568,15.9738,15.9,15.9114,171400.0
2007-09-17 10:30:00,28.02,28.07,27.98,28.03,239000.0,15.9057,15.9341,15.883,15.9114,239000.0
2007-09-17 11:00:00,28.04,28.04,27.96,27.99,147600.0,15.917,15.917,15.8716,15.8886,147600.0
2007-09-17 11:30:00,27.99,28.05,27.94,27.97,244800.0,15.8886,15.9227,15.8603,15.8773,244800.0
2007-09-17 12:00:00,27.99,28.08,27.98,28.07,253400.0,15.8886,15.9397,15.883,15.9341,253400.0
2007-09-17 12:30:00,28.06,28.13,28.04,28.13,105600.0,15.9284,15.9681,15.917,15.9681,105600.0
2007-09-17 13:00:00,28.13,28.15,28.08,28.11,122400.0,15.9681,15.9795,15.9397,15.9568,122400.0
2007-09-17 13:30:00,28.11,28.13,28.03,28.07,156200.0,15.9568,15.9681,15.9114,15.9341,156200.0
2007-09-17 14:00:00,28.06,28.15,28.06,28.14,182800.0,15.9284,15.9795,15.9284,15.9738,182800.0
2007-09-17 14:30:00,28.14,28.25,28.14,28.21,257400.0,15.9738,16.0362,15.9738,16.0135,257400.0
2007-09-17 15:00:00,28.22,28.3,28.18,28.23,284200.0,16.0192,16.0646,15.9965,16.0249,284200.0
2007-09-17 15:30:00,28.23,28.32,28.18,28.25,543600.0,16.0249,16.076,15.9965,16.0362,543600.0
2007-09-18 09:30:00,28.28,28.58,28.21,28.5,257600.0,16.0533,16.2236,16.0135,16.1782,257600.0
2007-09-18 10:00:00,28.49,28.63,28.48,28.59,347600.0,16.1725,16.2519,16.1668,16.2292,347600.0
2007-09-18 10:30:00,28.59,28.62,28.55,28.6,228200.0,16.2292,16.2463,16.2065,16.2349,228200.0
2007-09-18 11:00:00,28.61,28.67,28.56,28.61,267200.0,16.2406,16.2747,16.2122,16.2406,267200.0
2007-09-18 11:30:00,28.61,28.67,28.61,28.66,185800.0,16.2406,16.2747,16.2406,16.269,185800.0
2007-09-18 12:00:00,28.66,28.74,28.65,28.7,198600.0,16.269,16.3144,16.2633,16.2917,198600.0
2007-09-18 12:30:00,28.69,28.74,28.68,28.7,113600.0,16.286,16.3144,16.2803,16.2917,113600.0
2007-09-18 13:00:00,28.68,28.75,28.68,28.71,200400.0,16.2803,16.3201,16.2803,16.2974,200400.0
2007-09-18 13:30:00,28.71,28.83,28.69,28.83,305400.0,16.2974,16.3655,16.286,16.3655,305400.0
2007-09-18 14:00:00,28.82,29.3,28.74,29.15,1023800.0,16.3598,16.6323,16.3144,16.5471,1023800.0
2007-09-18 14:30:00,29.14,29.18,28.87,28.94,955800.0,16.5415,16.5642,16.3882,16.4279,955800.0
2007-09-18 15:00:00,28.93,29.08,28.88,29.07,356400.0,16.4222,16.5074,16.3939,16.5017,356400.0
2007-09-18 15:30:00,29.07,29.14,29.0,29.1,564200.0,16.5017,16.5415,16.462,16.5187,564200.0
2007-09-19 09:30:00,29.35,29.41,29.15,29.39,252800.0,16.6607,16.6947,16.5471,16.6834,252800.0
2007-09-19 10:00:00,29.4,29.45,29.31,29.4,164000.0,16.689,16.7174,16.638,16.689,164000.0
2007-09-19 10:30:00,29.4,29.55,29.36,29.53,320400.0,16.689,16.7742,16.6663,16.7628,320400.0
2007-09-19 11:00:00,29.52,29.66,29.52,29.61,203600.0,16.7572,16.8366,16.7572,16.8082,203600.0
2007-09-19 11:30:00,29.61,29.68,29.58,29.67,272800.0,16.8082,16.848,16.7912,16.8423,272800.0
2007-09-19 12:00:00,29.67,29.73,29.63,29.66,264600.0,16.8423,16.8764,16.8196,16.8366,264600.0
2007-09-19 12:30:00,29.65,29.72,29.6,29.7,159200.0,16.831,16.8707,16.8026,16.8593,159200.0
2007-09-19 13:00:00,29.7,29.7,29.58,29.67,218000.0,16.8593,16.8593,16.7912,16.8423,218000.0
2007-09-19 13:30:00,29.65,29.71,29.62,29.63,268800.0,16.831,16.865,16.8139,16.8196,268800.0
2007-09-19 14:00:00,29.63,29.64,29.5,29.58,327800.0,16.8196,16.8253,16.7458,16.7912,327800.0
2007-09-19 14:30:00,29.57,29.65,29.55,29.63,191400.0,16.7855,16.831,16.7742,16.8196,191400.0
2007-09-19 15:00:00,29.64,29.77,29.61,29.74,260800.0,16.8253,16.8991,16.8082,16.882,260800.0
2007-09-19 15:30:00,29.73,29.75,29.55,29.74,546800.0,16.8764,16.8877,16.7742,16.882,546800.0
2007-09-20 09:30:00,29.61,29.76,29.61,29.73,262800.0,16.8082,16.8934,16.8082,16.8764,262800.0
2007-09-20 10:00:00,29.73,29.82,29.72,29.73,232200.0,16.8764,16.9275,16.8707,16.8764,232200.0
2007-09-20 10:30:00,29.73,29.75,29.61,29.62,167000.0,16.8764,16.8877,16.8082,16.8139,167000.0
2007-09-20 11:00:00,29.63,29.67,29.57,29.67,219200.0,16.8196,16.8423,16.7855,16.8423,219200.0
2007-09-20 11:30:00,29.66,29.7,29.57,29.64,126400.0,16.8366,16.8593,16.7855,16.8253,126400.0
2007-09-20 12:00:00,29.62,29.68,29.54,29.54,184800.0,16.8139,16.848,16.7685,16.7685,184800.0
2007-09-20 12:30:00,29.54,29.56,29.5,29.55,129600.0,16.7685,16.7799,16.7458,16.7742,129600.0
2007-09-20 13:00:00,29.55,29.56,29.43,29.44,110200.0,16.7742,16.7799,16.7061,16.7117,110200.0
2007-09-20 13:30:00,29.45,29.67,29.39,29.67,197000.0,16.7174,16.8423,16.6834,16.8423,197000.0
2007-09-20 14:00:00,29.67,29.68,29.55,29.59,195600.0,16.8423,16.848,16.7742,16.7969,195600.0
2007-09-20 14:30:00,29.58,29.7,29.55,29.57,241400.0,16.7912,16.8593,16.7742,16.7855,241400.0
2007-09-20 15:00:00,29.57,29.64,29.46,29.57,275600.0,16.7855,16.8253,16.7231,16.7855,275600.0
2007-09-20 15:30:00,29.57,29.65,29.52,29.57,469200.0,16.7855,16.831,16.7572,16.7855,469200.0
2007-09-21 09:30:00,29.93,30.17,29.75,29.9,1459000.0,16.9899,17.1261,16.8877,16.9729,1459000.0
2007-09-21 10:00:00,29.89,30.02,29.89,29.96,417400.0,16.9672,17.041,16.9672,17.0069,417400.0
2007-09-21 10:30:00,29.95,30.14,29.92,30.06,439400.0,17.0013,17.1091,16.9842,17.0637,439400.0
2007-09-21 11:00:00,30.05,30.11,30.04,30.11,271600.0,17.058,17.0921,17.0523,17.0921,271600.0
2007-09-21 11:30:00,30.11,30.15,30.04,30.11,267000.0,17.0921,17.1148,17.0523,17.0921,267000.0
2007-09-21 12:00:00,30.11,30.14,30.08,30.1,216200.0,17.0921,17.1091,17.075,17.0864,216200.0
2007-09-21 12:30:00,30.1,30.17,30.09,30.11,148600.0,17.0864,17.1261,17.0807,17.0921,148600.0
2007-09-21 13:00:00,30.1,30.11,29.98,30.0,142200.0,17.0864,17.0921,17.0183,17.0296,142200.0
2007-09-21 13:30:00,30.0,30.09,29.57,30.0,199200.0,17.0296,17.0807,16.7855,17.0296,199200.0
2007-09-21 14:00:00,30.0,30.02,30.0,30.0,193000.0,17.0296,17.041,17.0296,17.0296,193000.0
2007-09-21 14:30:00,30.0,30.02,29.96,29.96,391400.0,17.0296,17.041,17.0069,17.0069,391400.0
2007-09-21 15:00:00,29.96,29.97,29.86,29.89,158400.0,17.0069,17.0126,16.9502,16.9672,158400.0
2007-09-21 15:30:00,29.89,29.93,29.86,29.89,308000.0,16.9672,16.9899,16.9502,16.9672,308000.0
2007-09-24 09:30:00,29.86,30.0,29.8,29.91,436200.0,16.9502,17.0296,16.9161,16.9785,436200.0
2007-09-24 10:00:00,29.91,29.91,29.78,29.87,504600.0,16.9785,16.9785,16.9047,16.9558,504600.0
2007-09-24 10:30:00,29.86,29.98,29.86,29.93,137600.0,16.9502,17.0183,16.9502,16.9899,137600.0
2007-09-24 11:00:00,29.93,29.93,29.86,29.91,141000.0,16.9899,16.9899,16.9502,16.9785,141000.0
2007-09-24 11:30:00,29.91,29.91,29.82,29.88,108600.0,16.9785,16.9785,16.9275,16.9615,108600.0
2007-09-24 12:00:00,29.87,29.9,29.86,29.86,164800.0,16.9558,16.9729,16.9502,16.9502,164800.0
2007-09-24 12:30:00,29.86,29.86,29.75,29.78,104000.0,16.9502,16.9502,16.8877,16.9047,104000.0
2007-09-24 13:00:00,29.78,29.81,29.77,29.78,69800.0,16.9047,16.9218,16.8991,16.9047,69800.0
2007-09-24 13:30:00,29.78,29.78,29.64,29.64,85200.0,16.9047,16.9047,16.8253,16.8253,85200.0
2007-09-24 14:00:00,29.64,29.68,29.6,29.66,149800.0,16.8253,16.848,16.8026,16.8366,149800.0
2007-09-24 14:30:00,29.66,29.76,29.64,29.74,169400.0,16.8366,16.8934,16.8253,16.882,169400.0
2007-09-24 15:00:00,29.74,29.75,29.67,29.72,274800.0,16.882,16.8877,16.8423,16.8707,274800.0
2007-09-24 15:30:00,29.72,29.73,29.58,29.62,378600.0,16.8707,16.8764,16.7912,16.8139,378600.0
2007-09-25 09:30:00,29.43,29.58,29.36,29.43,254800.0,16.7943,16.8799,16.7544,16.7943,254800.0
2007-09-25 10:00:00,29.41,29.59,29.32,29.55,277400.0,16.7829,16.8856,16.7315,16.8628,277400.0
2007-09-25 10:30:00,29.55,29.58,29.4,29.42,156600.0,16.8628,16.8799,16.7772,16.7886,156600.0
2007-09-25 11:00:00,29.41,29.54,29.41,29.49,120200.0,16.7829,16.8571,16.7829,16.8285,120200.0
2007-09-25 11:30:00,29.48,29.49,29.41,29.48,144000.0,16.8228,16.8285,16.7829,16.8228,144000.0
2007-09-25 12:00:00,29.47,29.49,29.41,29.43,244000.0,16.8171,16.8285,16.7829,16.7943,244000.0
2007-09-25 12:30:00,29.43,29.46,29.37,29.4,186800.0,16.7943,16.8114,16.7601,16.7772,186800.0
2007-09-25 13:00:00,29.4,29.43,29.36,29.4,134000.0,16.7772,16.7943,16.7544,16.7772,134000.0
2007-09-25 13:30:00,29.41,29.41,29.32,29.38,118000.0,16.7829,16.7829,16.7315,16.7658,118000.0
2007-09-25 14:00:00,29.38,29.39,29.31,29.33,150000.0,16.7658,16.7715,16.7258,16.7372,150000.0
2007-09-25 14:30:00,29.33,29.37,29.3,29.34,167400.0,16.7372,16.7601,16.7201,16.7429,167400.0
2007-09-25 15:00:00,29.36,29.39,29.33,29.37,203000.0,16.7544,16.7715,16.7372,16.7601,203000.0
2007-09-25 15:30:00,29.38,29.39,29.26,29.35,428800.0,16.7658,16.7715,16.6973,16.7486,428800.0
2007-09-26 09:30:00,29.43,29.65,29.37,29.61,226200.0,16.7943,16.9198,16.7601,16.897,226200.0
2007-09-26 10:00:00,29.58,29.74,29.54,29.71,237200.0,16.8799,16.9712,16.8571,16.9541,237200.0
2007-09-26 10:30:00,29.72,29.77,29.66,29.73,154200.0,16.9598,16.9883,16.9255,16.9655,154200.0
2007-09-26 11:00:00,29.71,29.88,29.7,29.8,256800.0,16.9541,17.0511,16.9484,17.0054,256800.0
2007-09-26 11:30:00,29.81,29.93,29.79,29.89,161000.0,17.0111,17.0796,16.9997,17.0568,161000.0
2007-09-26 12:00:00,29.89,29.89,29.68,29.69,158400.0,17.0568,17.0568,16.937,16.9427,158400.0
2007-09-26 12:30:00,29.68,29.7,29.63,29.66,133000.0,16.937,16.9484,16.9084,16.9255,133000.0
2007-09-26 13:00:00,29.66,29.68,29.6,29.61,122800.0,16.9255,16.937,16.8913,16.897,122800.0
2007-09-26 13:30:00,29.6,29.61,29.44,29.47,223400.0,16.8913,16.897,16.8,16.8171,223400.0
2007-09-26 14:00:00,29.47,29.61,29.47,29.6,137800.0,16.8171,16.897,16.8171,16.8913,137800.0
2007-09-26 14:30:00,29.6,29.65,29.5,29.51,248200.0,16.8913,16.9198,16.8342,16.8399,248200.0
2007-09-26 15:00:00,29.51,29.62,29.49,29.58,276200.0,16.8399,16.9027,16.8285,16.8799,276200.0
2007-09-26 15:30:00,29.58,29.59,29.48,29.56,438200.0,16.8799,16.8856,16.8228,16.8685,438200.0
2007-09-27 09:30:00,29.5,29.63,29.39,29.57,230600.0,16.8342,16.9084,16.7715,16.8742,230600.0
2007-09-27 10:00:00,29.55,29.61,29.42,29.46,180000.0,16.8628,16.897,16.7886,16.8114,180000.0
2007-09-27 10:30:00,29.45,29.57,29.45,29.56,136200.0,16.8057,16.8742,16.8057,16.8685,136200.0
2007-09-27 11:00:00,29.57,29.57,29.43,29.44,100000.0,16.8742,16.8742,16.7943,16.8,100000.0
2007-09-27 11:30:00,29.43,29.44,29.36,29.38,201400.0,16.7943,16.8,16.7544,16.7658,201400.0
2007-09-27 12:00:00,29.38,29.42,29.33,29.34,111200.0,16.7658,16.7886,16.7372,16.7429,111200.0
2007-09-27 12:30:00,29.34,29.37,29.25,29.28,155600.0,16.7429,16.7601,16.6916,16.7087,155600.0
2007-09-27 13:00:00,29.28,29.38,29.25,29.33,132600.0,16.7087,16.7658,16.6916,16.7372,132600.0
2007-09-27 13:30:00,29.33,29.33,29.25,29.28,102200.0,16.7372,16.7372,16.6916,16.7087,102200.0
2007-09-27 14:00:00,29.29,29.37,29.25,29.34,151600.0,16.7144,16.7601,16.6916,16.7429,151600.0
2007-09-27 14:30:00,29.35,29.36,29.29,29.34,148400.0,16.7486,16.7544,16.7144,16.7429,148400.0
2007-09-27 15:00:00,29.34,29.42,29.34,29.38,196600.0,16.7429,16.7886,16.7429,16.7658,196600.0
2007-09-27 15:30:00,29.38,29.45,29.32,29.42,316000.0,16.7658,16.8057,16.7315,16.7886,316000.0
2007-09-28 09:30:00,29.36,29.73,29.3,29.61,179200.0,16.7544,16.9655,16.7201,16.897,179200.0
2007-09-28 10:00:00,29.61,29.66,29.53,29.53,128600.0,16.897,16.9255,16.8514,16.8514,128600.0
2007-09-28 10:30:00,29.53,29.53,29.34,29.45,131000.0,16.8514,16.8514,16.7429,16.8057,131000.0
2007-09-28 11:00:00,29.47,29.48,29.38,29.42,112200.0,16.8171,16.8228,16.7658,16.7886,112200.0
2007-09-28 11:30:00,29.42,29.42,29.31,29.32,114600.0,16.7886,16.7886,16.7258,16.7315,114600.0
2007-09-28 12:00:00,29.32,29.32,29.25,29.27,77200.0,16.7315,16.7315,16.6916,16.703,77200.0
2007-09-28 12:30:00,29.27,29.29,29.25,29.29,78400.0,16.703,16.7144,16.6916,16.7144,78400.0
2007-09-28 13:00:00,29.29,29.33,29.25,29.33,120000.0,16.7144,16.7372,16.6916,16.7372,120000.0
2007-09-28 13:30:00,29.33,29.35,29.32,29.33,99800.0,16.7372,16.7486,16.7315,16.7372,99800.0
2007-09-28 14:00:00,29.33,29.34,29.24,29.25,251200.0,16.7372,16.7429,16.6859,16.6916,251200.0
2007-09-28 14:30:00,29.25,29.25,29.17,29.22,210200.0,16.6916,16.6916,16.6459,16.6745,210200.0
2007-09-28 15:00:00,29.22,29.25,29.07,29.08,304800.0,16.6745,16.6916,16.5889,16.5946,304800.0
2007-09-28 15:30:00,29.08,29.12,29.04,29.07,505800.0,16.5946,16.6174,16.5717,16.5889,505800.0
2007-10-01 09:30:00,29.2,29.49,29.06,29.39,268400.0,16.663,16.8285,16.5832,16.7715,268400.0
2007-10-01 10:00:00,29.4,29.52,29.38,29.48,259800.0,16.7772,16.8457,16.7658,16.8228,259800.0
2007-10-01 10:30:00,29.48,29.65,29.48,29.61,150800.0,16.8228,16.9198,16.8228,16.897,150800.0
2007-10-01 11:00:00,29.61,29.63,29.54,29.61,112000.0,16.897,16.9084,16.8571,16.897,112000.0
2007-10-01 11:30:00,29.6,29.75,29.59,29.73,139800.0,16.8913,16.9769,16.8856,16.9655,139800.0
2007-10-01 12:00:00,29.72,29.75,29.57,29.58,157000.0,16.9598,16.9769,16.8742,16.8799,157000.0
2007-10-01 12:30:00,29.58,29.59,29.36,29.36,222200.0,16.8799,16.8856,16.7544,16.7544,222200.0
2007-10-01 13:00:00,29.36,29.46,29.35,29.45,110800.0,16.7544,16.8114,16.7486,16.8057,110800.0
2007-10-01 13:30:00,29.45,29.55,29.4,29.5,250000.0,16.8057,16.8628,16.7772,16.8342,250000.0
2007-10-01 14:00:00,29.5,29.57,29.39,29.4,180400.0,16.8342,16.8742,16.7715,16.7772,180400.0
2007-10-01 14:30:00,29.41,29.48,29.35,29.46,147800.0,16.7829,16.8228,16.7486,16.8114,147800.0
2007-10-01 15:00:00,29.47,29.5,29.44,29.46,210400.0,16.8171,16.8342,16.8,16.8114,210400.0
2007-10-01 15:30:00,29.46,29.48,29.42,29.46,347800.0,16.8114,16.8228,16.7886,16.8114,347800.0
2007-10-02 09:30:00,29.43,29.56,29.4,29.41,181000.0,16.7943,16.8685,16.7772,16.7829,181000.0
2007-10-02 10:00:00,29.41,29.48,29.22,29.23,196800.0,16.7829,16.8228,16.6745,16.6802,196800.0
2007-10-02 10:30:00,29.24,29.3,29.17,29.3,173400.0,16.6859,16.7201,16.6459,16.7201,173400.0
2007-10-02 11:00:00,29.31,29.31,29.07,29.14,335400.0,16.7258,16.7258,16.5889,16.6288,335400.0
2007-10-02 11:30:00,29.13,29.2,29.08,29.2,200400.0,16.6231,16.663,16.5946,16.663,200400.0
2007-10-02 12:00:00,29.2,29.22,29.15,29.2,136800.0,16.663,16.6745,16.6345,16.663,136800.0
2007-10-02 12:30:00,29.2,29.2,29.1,29.11,102400.0,16.663,16.663,16.606,16.6117,102400.0
2007-10-02 13:00:00,29.11,29.14,29.06,29.09,105600.0,16.6117,16.6288,16.5832,16.6003,105600.0
2007-10-02 13:30:00,29.09,29.15,29.08,29.12,118600.0,16.6003,16.6345,16.5946,16.6174,118600.0
2007-10-02 14:00:00,29.13,29.16,29.08,29.15,219000.0,16.6231,16.6402,16.5946,16.6345,219000.0
2007-10-02 14:30:00,29.15,29.16,29.11,29.14,149800.0,16.6345,16.6402,16.6117,16.6288,149800.0
2007-10-02 15:00:00,29.13,29.15,29.08,29.11,254400.0,16.6231,16.6345,16.5946,16.6117,254400.0
2007-10-02 15:30:00,29.11,29.16,29.09,29.16,400000.0,16.6117,16.6402,16.6003,16.6402,400000.0
2007-10-03 09:30:00,29.13,29.15,28.93,29.0,146400.0,16.6231,16.6345,16.509,16.5489,146400.0
2007-10-03 10:00:00,28.99,29.04,28.93,28.99,148400.0,16.5432,16.5717,16.509,16.5432,148400.0
2007-10-03 10:30:00,28.99,29.0,28.93,28.98,105000.0,16.5432,16.5489,16.509,16.5375,105000.0
2007-10-03 11:00:00,28.98,29.06,28.95,29.03,212600.0,16.5375,16.5832,16.5204,16.566,212600.0
2007-10-03 11:30:00,29.03,29.07,29.01,29.04,99400.0,16.566,16.5889,16.5546,16.5717,99400.0
2007-10-03 12:00:00,29.04,29.07,28.99,29.01,98600.0,16.5717,16.5889,16.5432,16.5546,98600.0
2007-10-03 12:30:00,29.0,29.03,28.99,29.02,64800.0,16.5489,16.566,16.5432,16.5603,64800.0
2007-10-03 13:00:00,29.03,29.04,28.97,28.99,68400.0,16.566,16.5717,16.5318,16.5432,68400.0
2007-10-03 13:30:00,29.0,29.03,28.98,29.0,70400.0,16.5489,16.566,16.5375,16.5489,70400.0
2007-10-03 14:00:00,29.0,29.04,28.97,29.02,149400.0,16.5489,16.5717,16.5318,16.5603,149400.0
2007-10-03 14:30:00,29.02,29.05,29.0,29.04,105200.0,16.5603,16.5774,16.5489,16.5717,105200.0
2007-10-03 15:00:00,29.04,29.11,29.0,29.09,149200.0,16.5717,16.6117,16.5489,16.6003,149200.0
2007-10-03 15:30:00,29.08,29.18,29.08,29.16,234800.0,16.5946,16.6516,16.5946,16.6402,234800.0
2007-10-04 09:30:00,29.33,29.39,29.21,29.28,438400.0,16.7372,16.7715,16.6688,16.7087,438400.0
2007-10-04 10:00:00,29.27,29.29,29.15,29.15,125200.0,16.703,16.7144,16.6345,16.6345,125200.0
2007-10-04 10:30:00,29.15,29.32,29.15,29.29,124200.0,16.6345,16.7315,16.6345,16.7144,124200.0
2007-10-04 11:00:00,29.28,29.32,29.24,29.25,86400.0,16.7087,16.7315,16.6859,16.6916,86400.0
2007-10-04 11:30:00,29.25,29.3,29.24,29.29,142200.0,16.6916,16.7201,16.6859,16.7144,142200.0
2007-10-04 12:00:00,29.29,29.3,29.28,29.28,82800.0,16.7144,16.7201,16.7087,16.7087,82800.0
2007-10-04 12:30:00,29.28,29.31,29.25,29.3,92400.0,16.7087,16.7258,16.6916,16.7201,92400.0
2007-10-04 13:00:00,29.3,29.31,29.25,29.28,91600.0,16.7201,16.7258,16.6916,16.7087,91600.0
2007-10-04 13:30:00,29.28,29.3,29.25,29.25,102800.0,16.7087,16.7201,16.6916,16.6916,102800.0
2007-10-04 14:00:00,29.25,29.28,29.25,29.27,105000.0,16.6916,16.7087,16.6916,16.703,105000.0
2007-10-04 14:30:00,29.26,29.28,29.25,29.26,125600.0,16.6973,16.7087,16.6916,16.6973,125600.0
2007-10-04 15:00:00,29.25,29.27,29.23,29.23,216000.0,16.6916,16.703,16.6802,16.6802,216000.0
2007-10-04 15:30:00,29.23,29.32,29.23,29.29,290000.0,16.6802,16.7315,16.6802,16.7144,290000.0
2007-10-05 09:30:00,29.43,29.59,29.33,29.39,113200.0,16.7943,16.8856,16.7372,16.7715,113200.0
2007-10-05 10:00:00,29.38,29.38,29.14,29.19,203200.0,16.7658,16.7658,16.6288,16.6573,203200.0
2007-10-05 10:30:00,29.19,29.41,29.19,29.4,137400.0,16.6573,16.7829,16.6573,16.7772,137400.0
2007-10-05 11:00:00,29.38,29.46,29.36,29.4,625600.0,16.7658,16.8114,16.7544,16.7772,625600.0
2007-10-05 11:30:00,29.4,29.4,29.34,29.36,112000.0,16.7772,16.7772,16.7429,16.7544,112000.0
2007-10-05 12:00:00,29.36,29.39,29.35,29.36,91200.0,16.7544,16.7715,16.7486,16.7544,91200.0
2007-10-05 12:30:00,29.36,29.39,29.34,29.34,206600.0,16.7544,16.7715,16.7429,16.7429,206600.0
2007-10-05 13:00:00,29.34,29.35,29.27,29.28,157800.0,16.7429,16.7486,16.703,16.7087,157800.0
2007-10-05 13:30:00,29.28,29.4,29.28,29.36,152200.0,16.7087,16.7772,16.7087,16.7544,152200.0
2007-10-05 14:00:00,29.37,29.38,29.3,29.35,176000.0,16.7601,16.7658,16.7201,16.7486,176000.0
2007-10-05 14:30:00,29.34,29.36,29.32,29.36,394200.0,16.7429,16.7544,16.7315,16.7544,394200.0
2007-10-05 15:00:00,29.36,29.36,29.31,29.32,116000.0,16.7544,16.7544,16.7258,16.7315,116000.0
2007-10-05 15:30:00,29.31,29.35,29.21,29.28,406000.0,16.7258,16.7486,16.6688,16.7087,406000.0
2007-10-08 09:30:00,29.3,29.38,29.24,29.33,148000.0,16.7201,16.7658,16.6859,16.7372,148000.0
2007-10-08 10:00:00,29.33,29.35,29.21,29.21,199800.0,16.7372,16.7486,16.6688,16.6688,199800.0
2007-10-08 10:30:00,29.22,29.22,29.09,29.1,204200.0,16.6745,16.6745,16.6003,16.606,204200.0
2007-10-08 11:00:00,29.1,29.17,29.05,29.15,180400.0,16.606,16.6459,16.5774,16.6345,180400.0
2007-10-08 11:30:00,29.15,29.15,29.1,29.11,65600.0,16.6345,16.6345,16.606,16.6117,65600.0
2007-10-08 12:00:00,29.12,29.16,29.11,29.14,79200.0,16.6174,16.6402,16.6117,16.6288,79200.0
2007-10-08 12:30:00,29.14,29.15,29.12,29.12,77600.0,16.6288,16.6345,16.6174,16.6174,77600.0
2007-10-08 13:00:00,29.13,29.13,29.11,29.12,59000.0,16.6231,16.6231,16.6117,16.6174,59000.0
2007-10-08 13:30:00,29.13,29.16,29.06,29.09,87400.0,16.6231,16.6402,16.5832,16.6003,87400.0
2007-10-08 14:00:00,29.09,29.11,29.04,29.1,149600.0,16.6003,16.6117,16.5717,16.606,149600.0
2007-10-08 14:30:00,29.1,29.14,29.07,29.09,180600.0,16.606,16.6288,16.5889,16.6003,180600.0
2007-10-08 15:00:00,29.1,29.1,29.05,29.06,111200.0,16.606,16.606,16.5774,16.5832,111200.0
2007-10-08 15:30:00,29.06,29.1,29.05,29.09,205600.0,16.5832,16.606,16.5774,16.6003,205600.0
2007-10-09 09:30:00,29.15,29.3,29.11,29.14,244800.0,16.6345,16.7201,16.6117,16.6288,244800.0
2007-10-09 10:00:00,29.15,29.24,29.13,29.22,172400.0,16.6345,16.6859,16.6231,16.6745,172400.0
2007-10-09 10:30:00,29.23,29.29,29.2,29.29,177400.0,16.6802,16.7144,16.663,16.7144,177400.0
2007-10-09 11:00:00,29.3,29.37,29.29,29.3,138400.0,16.7201,16.7601,16.7144,16.7201,138400.0
2007-10-09 11:30:00,29.29,29.34,29.29,29.31,122800.0,16.7144,16.7429,16.7144,16.7258,122800.0
2007-10-09 12:00:00,29.31,29.32,29.2,29.21,119800.0,16.7258,16.7315,16.663,16.6688,119800.0
2007-10-09 12:30:00,29.21,29.23,29.17,29.19,139000.0,16.6688,16.6802,16.6459,16.6573,139000.0
2007-10-09 13:00:00,29.18,29.21,29.16,29.18,141200.0,16.6516,16.6688,16.6402,16.6516,141200.0
2007-10-09 13:30:00,29.18,29.27,29.17,29.25,169600.0,16.6516,16.703,16.6459,16.6916,169600.0
2007-10-09 14:00:00,29.25,29.39,29.18,29.37,275800.0,16.6916,16.7715,16.6516,16.7601,275800.0
2007-10-09 14:30:00,29.38,29.41,29.33,29.36,243800.0,16.7658,16.7829,16.7372,16.7544,243800.0
2007-10-09 15:00:00,29.36,29.42,29.33,29.36,299400.0,16.7544,16.7886,16.7372,16.7544,299400.0
2007-10-09 15:30:00,29.36,29.52,29.36,29.47,370200.0,16.7544,16.8457,16.7544,16.8171,370200.0
2007-10-10 09:30:00,29.35,29.45,29.31,29.33,156400.0,16.7486,16.8057,16.7258,16.7372,156400.0
2007-10-10 10:00:00,29.33,29.35,29.2,29.23,267200.0,16.7372,16.7486,16.663,16.6802,267200.0
2007-10-10 10:30:00,29.23,29.25,29.18,29.24,138400.0,16.6802,16.6916,16.6516,16.6859,138400.0
2007-10-10 11:00:00,29.24,29.3,29.23,29.28,104800.0,16.6859,16.7201,16.6802,16.7087,104800.0
2007-10-10 11:30:00,29.28,29.3,29.18,29.21,138600.0,16.7087,16.7201,16.6516,16.6688,138600.0
2007-10-10 12:00:00,29.21,29.24,29.18,29.2,99200.0,16.6688,16.6859,16.6516,16.663,99200.0
2007-10-10 12:30:00,29.19,29.28,29.19,29.27,134400.0,16.6573,16.7087,16.6573,16.703,134400.0
2007-10-10 13:00:00,29.27,29.27,29.17,29.18,136400.0,16.703,16.703,16.6459,16.6516,136400.0
2007-10-10 13:30:00,29.18,29.22,29.15,29.18,87800.0,16.6516,16.6745,16.6345,16.6516,87800.0
2007-10-10 14:00:00,29.18,29.2,29.12,29.18,114600.0,16.6516,16.663,16.6174,16.6516,114600.0
2007-10-10 14:30:00,29.19,29.25,29.18,29.24,147400.0,16.6573,16.6916,16.6516,16.6859,147400.0
2007-10-10 15:00:00,29.24,29.28,29.21,29.25,212600.0,16.6859,16.7087,16.6688,16.6916,212600.0
2007-10-10 15:30:00,29.25,29.28,29.18,29.2,312200.0,16.6916,16.7087,16.6516,16.663,312200.0
2007-10-11 09:30:00,29.3,29.74,29.25,29.61,175600.0,16.7201,16.9712,16.6916,16.897,175600.0
2007-10-11 10:00:00,29.63,29.72,29.56,29.68,127600.0,16.9084,16.9598,16.8685,16.937,127600.0
2007-10-11 10:30:00,29.68,29.74,29.67,29.69,232200.0,16.937,16.9712,16.9313,16.9427,232200.0
2007-10-11 11:00:00,29.69,29.75,29.67,29.71,183400.0,16.9427,16.9769,16.9313,16.9541,183400.0
2007-10-11 11:30:00,29.73,29.78,29.7,29.75,127400.0,16.9655,16.994,16.9484,16.9769,127400.0
2007-10-11 12:00:00,29.75,29.8,29.74,29.78,107400.0,16.9769,17.0054,16.9712,16.994,107400.0
2007-10-11 12:30:00,29.78,29.8,29.75,29.75,70800.0,16.994,17.0054,16.9769,16.9769,70800.0
2007-10-11 13:00:00,29.75,29.79,29.75,29.75,106600.0,16.9769,16.9997,16.9769,16.9769,106600.0
2007-10-11 13:30:00,29.75,29.76,29.74,29.76,139000.0,16.9769,16.9826,16.9712,16.9826,139000.0
2007-10-11 14:00:00,29.75,29.78,29.65,29.7,737600.0,16.9769,16.994,16.9198,16.9484,737600.0
2007-10-11 14:30:00,29.7,29.85,29.65,29.68,485400.0,16.9484,17.034,16.9198,16.937,485400.0
2007-10-11 15:00:00,29.68,29.75,29.55,29.63,531600.0,16.937,16.9769,16.8628,16.9084,531600.0
2007-10-11 15:30:00,29.63,29.73,29.54,29.68,388200.0,16.9084,16.9655,16.8571,16.937,388200.0
2007-10-12 09:30:00,29.64,29.85,29.64,29.8,208200.0,16.9141,17.034,16.9141,17.0054,208200.0
2007-10-12 10:00:00,29.8,29.88,29.66,29.86,138600.0,17.0054,17.0511,16.9255,17.0397,138600.0
2007-10-12 10:30:00,29.86,29.86,29.81,29.86,129000.0,17.0397,17.0397,17.0111,17.0397,129000.0
2007-10-12 11:00:00,29.86,29.9,29.78,29.78,182200.0,17.0397,17.0625,16.994,16.994,182200.0
2007-10-12 11:30:00,29.78,29.82,29.77,29.78,176200.0,16.994,17.0169,16.9883,16.994,176200.0
2007-10-12 12:00:00,29.78,29.78,29.67,29.73,172600.0,16.994,16.994,16.9313,16.9655,172600.0
2007-10-12 12:30:00,29.73,29.77,29.73,29.76,114800.0,16.9655,16.9883,16.9655,16.9826,114800.0
2007-10-12 13:00:00,29.75,29.81,29.73,29.75,156600.0,16.9769,17.0111,16.9655,16.9769,156600.0
2007-10-12 13:30:00,29.74,29.83,29.73,29.73,106800.0,16.9712,17.0226,16.9655,16.9655,106800.0
2007-10-12 14:00:00,29.73,29.77,29.66,29.68,185600.0,16.9655,16.9883,16.9255,16.937,185600.0
2007-10-12 14:30:00,29.68,29.72,29.67,29.67,184200.0,16.937,16.9598,16.9313,16.9313,184200.0
2007-10-12 15:00:00,29.68,29.7,29.59,29.64,231200.0,16.937,16.9484,16.8856,16.9141,231200.0
2007-10-12 15:30:00,29.63,29.65,29.57,29.64,390400.0,16.9084,16.9198,16.8742,16.9141,390400.0
2007-10-15 09:30:00,29.75,29.88,29.63,29.68,164600.0,16.9769,17.0511,16.9084,16.937,164600.0
2007-10-15 10:00:00,29.68,29.71,29.61,29.68,310800.0,16.937,16.9541,16.897,16.937,310800.0
2007-10-15 10:30:00,29.68,29.71,29.6,29.61,347400.0,16.937,16.9541,16.8913,16.897,347400.0
2007-10-15 11:00:00,29.6,29.63,29.57,29.6,252200.0,16.8913,16.9084,16.8742,16.8913,252200.0
2007-10-15 11:30:00,29.6,29.65,29.52,29.6,196000.0,16.8913,16.9198,16.8457,16.8913,196000.0
2007-10-15 12:00:00,29.6,29.73,29.57,29.63,260800.0,16.8913,16.9655,16.8742,16.9084,260800.0
2007-10-15 12:30:00,29.63,29.69,29.59,29.6,217200.0,16.9084,16.9427,16.8856,16.8913,217200.0
2007-10-15 13:00:00,29.6,29.63,29.56,29.59,156600.0,16.8913,16.9084,16.8685,16.8856,156600.0
2007-10-15 13:30:00,29.6,29.62,29.58,29.61,193000.0,16.8913,16.9027,16.8799,16.897,193000.0
2007-10-15 14:00:00,29.6,29.61,29.53,29.6,266000.0,16.8913,16.897,16.8514,16.8913,266000.0
2007-10-15 14:30:00,29.58,29.6,29.5,29.57,273200.0,16.8799,16.8913,16.8342,16.8742,273200.0
2007-10-15 15:00:00,29.57,29.77,29.53,29.75,677800.0,16.8742,16.9883,16.8514,16.9769,677800.0
2007-10-15 15:30:00,29.75,29.96,29.75,29.9,1064600.0,16.9769,17.0967,16.9769,17.0625,1064600.0
2007-10-16 09:30:00,29.86,30.18,29.76,30.18,672200.0,17.0397,17.2223,16.9826,17.2223,672200.0
2007-10-16 10:00:00,30.18,30.31,29.99,30.0,433400.0,17.2223,17.2965,17.1139,17.1196,433400.0
2007-10-16 10:30:00,30.0,30.06,29.99,30.04,262800.0,17.1196,17.1538,17.1139,17.1424,262800.0
2007-10-16 11:00:00,30.04,30.06,30.0,30.02,316000.0,17.1424,17.1538,17.1196,17.131,316000.0
2007-10-16 11:30:00,30.03,30.06,30.0,30.0,366600.0,17.1367,17.1538,17.1196,17.1196,366600.0
2007-10-16 12:00:00,30.0,30.06,29.98,30.06,256600.0,17.1196,17.1538,17.1082,17.1538,256600.0
2007-10-16 12:30:00,30.05,30.08,30.0,30.0,154600.0,17.1481,17.1652,17.1196,17.1196,154600.0
2007-10-16 13:00:00,30.0,30.01,29.91,29.93,226800.0,17.1196,17.1253,17.0682,17.0796,226800.0
2007-10-16 13:30:00,29.93,29.99,29.92,29.96,181800.0,17.0796,17.1139,17.0739,17.0967,181800.0
2007-10-16 14:00:00,29.96,29.98,29.93,29.93,281400.0,17.0967,17.1082,17.0796,17.0796,281400.0
2007-10-16 14:30:00,29.93,30.02,29.92,29.94,345000.0,17.0796,17.131,17.0739,17.0853,345000.0
2007-10-16 15:00:00,29.94,29.99,29.86,29.93,278800.0,17.0853,17.1139,17.0397,17.0796,278800.0
2007-10-16 15:30:00,29.93,30.04,29.9,29.95,265600.0,17.0796,17.1424,17.0625,17.091,265600.0
2007-10-17 09:30:00,30.21,30.35,30.01,30.06,227000.0,17.2394,17.3193,17.1253,17.1538,227000.0
2007-10-17 10:00:00,30.06,30.15,29.89,29.94,215600.0,17.1538,17.2052,17.0568,17.0853,215600.0
2007-10-17 10:30:00,29.93,29.96,29.73,29.73,113200.0,17.0796,17.0967,16.9655,16.9655,113200.0
2007-10-17 11:00:00,29.72,29.73,29.64,29.72,137400.0,16.9598,16.9655,16.9141,16.9598,137400.0
2007-10-17 11:30:00,29.73,29.88,29.73,29.83,150800.0,16.9655,17.0511,16.9655,17.0226,150800.0
2007-10-17 12:00:00,29.83,29.84,29.61,29.64,188000.0,17.0226,17.0283,16.897,16.9141,188000.0
2007-10-17 12:30:00,29.64,29.76,29.61,29.67,186800.0,16.9141,16.9826,16.897,16.9313,186800.0
2007-10-17 13:00:00,29.66,29.72,29.56,29.57,165200.0,16.9255,16.9598,16.8685,16.8742,165200.0
2007-10-17 13:30:00,29.57,29.71,29.57,29.68,338800.0,16.8742,16.9541,16.8742,16.937,338800.0
2007-10-17 14:00:00,29.68,29.68,29.55,29.61,228600.0,16.937,16.937,16.8628,16.897,228600.0
2007-10-17 14:30:00,29.61,29.72,29.57,29.65,227200.0,16.897,16.9598,16.8742,16.9198,227200.0
2007-10-17 15:00:00,29.65,29.78,29.65,29.7,258000.0,16.9198,16.994,16.9198,16.9484,258000.0
2007-10-17 15:30:00,29.69,29.8,29.61,29.8,369400.0,16.9427,17.0054,16.897,17.0054,369400.0
2007-10-18 09:30:00,29.8,29.93,29.66,29.74,147000.0,17.0054,17.0796,16.9255,16.9712,147000.0
2007-10-18 10:00:00,29.74,29.94,29.7,29.92,136800.0,16.9712,17.0853,16.9484,17.0739,136800.0
2007-10-18 10:30:00,29.92,29.92,29.74,29.74,116400.0,17.0739,17.0739,16.9712,16.9712,116400.0
2007-10-18 11:00:00,29.76,29.8,29.71,29.78,174800.0,16.9826,17.0054,16.9541,16.994,174800.0
2007-10-18 11:30:00,29.78,29.84,29.72,29.74,106800.0,16.994,17.0283,16.9598,16.9712,106800.0
2007-10-18 12:00:00,29.74,29.74,29.61,29.61,107800.0,16.9712,16.9712,16.897,16.897,107800.0
2007-10-18 12:30:00,29.62,29.66,29.6,29.61,76800.0,16.9027,16.9255,16.8913,16.897,76800.0
2007-10-18 13:00:00,29.61,29.66,29.57,29.63,113000.0,16.897,16.9255,16.8742,16.9084,113000.0
2007-10-18 13:30:00,29.63,29.88,29.61,29.85,262400.0,16.9084,17.0511,16.897,17.034,262400.0
2007-10-18 14:00:00,29.85,29.88,29.7,29.71,112000.0,17.034,17.0511,16.9484,16.9541,112000.0
2007-10-18 14:30:00,29.71,29.76,29.6,29.64,134000.0,16.9541,16.9826,16.8913,16.9141,134000.0
2007-10-18 15:00:00,29.64,29.82,29.64,29.65,251600.0,16.9141,17.0169,16.9141,16.9198,251600.0
2007-10-18 15:30:00,29.64,29.77,29.61,29.7,265600.0,16.9141,16.9883,16.897,16.9484,265600.0
2007-10-19 09:30:00,29.65,29.78,29.62,29.66,552800.0,16.9198,16.994,16.9027,16.9255,552800.0
2007-10-19 10:00:00,29.65,29.7,29.47,29.68,159400.0,16.9198,16.9484,16.8171,16.937,159400.0
2007-10-19 10:30:00,29.68,29.68,29.47,29.48,165200.0,16.937,16.937,16.8171,16.8228,165200.0
2007-10-19 11:00:00,29.48,29.52,29.48,29.5,83600.0,16.8228,16.8457,16.8228,16.8342,83600.0
2007-10-19 11:30:00,29.5,29.65,29.48,29.63,168200.0,16.8342,16.9198,16.8228,16.9084,168200.0
2007-10-19 12:00:00,29.63,29.72,29.59,29.68,125800.0,16.9084,16.9598,16.8856,16.937,125800.0
2007-10-19 12:30:00,29.68,29.74,29.6,29.64,138800.0,16.937,16.9712,16.8913,16.9141,138800.0
2007-10-19 13:00:00,29.64,29.65,29.56,29.59,145800.0,16.9141,16.9198,16.8685,16.8856,145800.0
2007-10-19 13:30:00,29.6,29.6,29.5,29.5,101400.0,16.8913,16.8913,16.8342,16.8342,101400.0
2007-10-19 14:00:00,29.49,29.5,29.36,29.41,196200.0,16.8285,16.8342,16.7544,16.7829,196200.0
2007-10-19 14:30:00,29.41,29.43,29.21,29.24,244200.0,16.7829,16.7943,16.6688,16.6859,244200.0
2007-10-19 15:00:00,29.25,29.32,29.14,29.18,242000.0,16.6916,16.7315,16.6288,16.6516,242000.0
2007-10-19 15:30:00,29.18,29.3,29.09,29.11,354200.0,16.6516,16.7201,16.6003,16.6117,354200.0
2007-10-22 09:30:00,28.86,29.0,28.81,29.0,175000.0,16.469,16.5489,16.4405,16.5489,175000.0
2007-10-22 10:00:00,29.0,29.22,28.91,29.1,201600.0,16.5489,16.6745,16.4976,16.606,201600.0
2007-10-22 10:30:00,29.1,29.13,28.93,29.0,231800.0,16.606,16.6231,16.509,16.5489,231800.0
2007-10-22 11:00:00,28.99,29.11,28.98,29.11,137800.0,16.5432,16.6117,16.5375,16.6117,137800.0
2007-10-22 11:30:00,29.11,29.19,29.1,29.18,112200.0,16.6117,16.6573,16.606,16.6516,112200.0
2007-10-22 12:00:00,29.18,29.18,28.99,29.05,118400.0,16.6516,16.6516,16.5432,16.5774,118400.0
2007-10-22 12:30:00,29.05,29.31,29.05,29.29,118600.0,16.5774,16.7258,16.5774,16.7144,118600.0
2007-10-22 13:00:00,29.3,29.32,29.13,29.26,113200.0,16.7201,16.7315,16.6231,16.6973,113200.0
2007-10-22 13:30:00,29.26,29.27,29.07,29.08,97000.0,16.6973,16.703,16.5889,16.5946,97000.0
2007-10-22 14:00:00,29.08,29.18,29.06,29.1,187600.0,16.5946,16.6516,16.5832,16.606,187600.0
2007-10-22 14:30:00,29.1,29.15,29.0,29.05,147400.0,16.606,16.6345,16.5489,16.5774,147400.0
2007-10-22 15:00:00,29.05,29.1,28.98,29.04,241600.0,16.5774,16.606,16.5375,16.5717,241600.0
2007-10-22 15:30:00,29.04,29.28,29.04,29.23,362200.0,16.5717,16.7087,16.5717,16.6802,362200.0
2007-10-23 09:30:00,29.45,29.69,29.39,29.5,259600.0,16.8057,16.9427,16.7715,16.8342,259600.0
2007-10-23 10:00:00,29.5,29.61,29.36,29.37,166400.0,16.8342,16.897,16.7544,16.7601,166400.0
2007-10-23 10:30:00,29.36,29.38,29.2,29.21,135800.0,16.7544,16.7658,16.663,16.6688,135800.0
2007-10-23 11:00:00,29.2,29.21,29.07,29.13,141400.0,16.663,16.6688,16.5889,16.6231,141400.0
2007-10-23 11:30:00,29.13,29.25,29.09,29.24,70800.0,16.6231,16.6916,16.6003,16.6859,70800.0
2007-10-23 12:00:00,29.25,29.3,29.17,29.23,90200.0,16.6916,16.7201,16.6459,16.6802,90200.0
2007-10-23 12:30:00,29.23,29.25,29.18,29.23,60400.0,16.6802,16.6916,16.6516,16.6802,60400.0
2007-10-23 13:00:00,29.22,29.35,29.19,29.27,84800.0,16.6745,16.7486,16.6573,16.703,84800.0
2007-10-23 13:30:00,29.26,29.29,29.23,29.29,164600.0,16.6973,16.7144,16.6802,16.7144,164600.0
2007-10-23 14:00:00,29.29,29.38,29.28,29.31,160800.0,16.7144,16.7658,16.7087,16.7258,160800.0
2007-10-23 14:30:00,29.31,29.34,29.2,29.21,149800.0,16.7258,16.7429,16.663,16.6688,149800.0
2007-10-23 15:00:00,29.21,29.25,29.1,29.23,139600.0,16.6688,16.6916,16.606,16.6802,139600.0
2007-10-23 15:30:00,29.24,29.44,29.2,29.33,300400.0,16.6859,16.8,16.663,16.7372,300400.0
2007-10-24 09:30:00,29.18,29.36,29.18,29.29,216200.0,16.6516,16.7544,16.6516,16.7144,216200.0
2007-10-24 10:00:00,29.29,29.33,29.13,29.24,204800.0,16.7144,16.7372,16.6231,16.6859,204800.0
2007-10-24 10:30:00,29.23,29.28,28.98,29.05,222600.0,16.6802,16.7087,16.5375,16.5774,222600.0
2007-10-24 11:00:00,29.03,29.06,28.91,29.03,233800.0,16.566,16.5832,16.4976,16.566,233800.0
2007-10-24 11:30:00,29.03,29.13,28.99,29.04,185400.0,16.566,16.6231,16.5432,16.5717,185400.0
2007-10-24 12:00:00,29.04,29.08,29.0,29.04,137400.0,16.5717,16.5946,16.5489,16.5717,137400.0
2007-10-24 12:30:00,29.02,29.06,28.98,29.0,207800.0,16.5603,16.5832,16.5375,16.5489,207800.0
2007-10-24 13:00:00,29.02,29.06,28.95,29.02,111000.0,16.5603,16.5832,16.5204,16.5603,111000.0
2007-10-24 13:30:00,29.02,29.05,28.97,29.02,136000.0,16.5603,16.5774,16.5318,16.5603,136000.0
2007-10-24 14:00:00,29.03,29.21,28.96,29.15,243400.0,16.566,16.6688,16.5261,16.6345,243400.0
2007-10-24 14:30:00,29.17,29.23,29.06,29.19,180600.0,16.6459,16.6802,16.5832,16.6573,180600.0
2007-10-24 15:00:00,29.18,29.37,29.16,29.3,317600.0,16.6516,16.7601,16.6402,16.7201,317600.0
2007-10-24 15:30:00,29.3,29.31,29.11,29.25,414200.0,16.7201,16.7258,16.6117,16.6916,414200.0
2007-10-25 09:30:00,29.27,29.48,29.21,29.32,134600.0,16.703,16.8228,16.6688,16.7315,134600.0
2007-10-25 10:00:00,29.32,29.67,29.32,29.67,210000.0,16.7315,16.9313,16.7315,16.9313,210000.0
2007-10-25 10:30:00,29.68,29.7,29.58,29.68,73600.0,16.937,16.9484,16.8799,16.937,73600.0
2007-10-25 11:00:00,29.67,29.68,29.55,29.57,57800.0,16.9313,16.937,16.8628,16.8742,57800.0
2007-10-25 11:30:00,29.58,29.6,29.5,29.55,68400.0,16.8799,16.8913,16.8342,16.8628,68400.0
2007-10-25 12:00:00,29.56,29.63,29.53,29.61,126000.0,16.8685,16.9084,16.8514,16.897,126000.0
2007-10-25 12:30:00,29.61,29.63,29.53,29.53,77200.0,16.897,16.9084,16.8514,16.8514,77200.0
2007-10-25 13:00:00,29.53,29.59,29.34,29.45,170200.0,16.8514,16.8856,16.7429,16.8057,170200.0
2007-10-25 13:30:00,29.47,29.54,29.38,29.51,230400.0,16.8171,16.8571,16.7658,16.8399,230400.0
2007-10-25 14:00:00,29.51,29.58,29.43,29.5,135800.0,16.8399,16.8799,16.7943,16.8342,135800.0
2007-10-25 14:30:00,29.52,29.71,29.46,29.67,179000.0,16.8457,16.9541,16.8114,16.9313,179000.0
2007-10-25 15:00:00,29.68,29.75,29.58,29.72,167000.0,16.937,16.9769,16.8799,16.9598,167000.0
2007-10-25 15:30:00,29.73,29.84,29.63,29.75,240600.0,16.9655,17.0283,16.9084,16.9769,240600.0
2007-10-26 09:30:00,29.93,30.0,29.75,29.9,165600.0,17.0796,17.1196,16.9769,17.0625,165600.0
2007-10-26 10:00:00,29.92,30.06,29.89,30.02,124800.0,17.0739,17.1538,17.0568,17.131,124800.0
2007-10-26 10:30:00,30.02,30.06,29.91,30.06,117600.0,17.131,17.1538,17.0682,17.1538,117600.0
2007-10-26 11:00:00,30.06,30.07,29.96,30.03,137800.0,17.1538,17.1595,17.0967,17.1367,137800.0
2007-10-26 11:30:00,30.04,30.07,29.97,29.98,179600.0,17.1424,17.1595,17.1024,17.1082,179600.0
2007-10-26 12:00:00,29.97,30.04,29.95,30.02,101400.0,17.1024,17.1424,17.091,17.131,101400.0
2007-10-26 12:30:00,30.02,30.02,29.97,29.99,132400.0,17.131,17.131,17.1024,17.1139,132400.0
2007-10-26 13:00:00,29.99,30.02,29.95,29.98,424200.0,17.1139,17.131,17.091,17.1082,424200.0
2007-10-26 13:30:00,29.98,30.01,29.93,29.98,132800.0,17.1082,17.1253,17.0796,17.1082,132800.0
2007-10-26 14:00:00,29.99,30.13,29.95,30.0,152400.0,17.1139,17.1938,17.091,17.1196,152400.0
2007-10-26 14:30:00,30.0,30.07,30.0,30.05,105000.0,17.1196,17.1595,17.1196,17.1481,105000.0
2007-10-26 15:00:00,30.05,30.07,29.96,29.99,166200.0,17.1481,17.1595,17.0967,17.1139,166200.0
2007-10-26 15:30:00,30.0,30.03,29.93,30.01,636000.0,17.1196,17.1367,17.0796,17.1253,636000.0
2007-10-29 09:30:00,30.17,30.4,30.13,30.24,159800.0,17.2166,17.3478,17.1938,17.2565,159800.0
2007-10-29 10:00:00,30.25,30.33,30.11,30.3,169600.0,17.2622,17.3079,17.1823,17.2908,169600.0
2007-10-29 10:30:00,30.3,30.33,30.23,30.31,110000.0,17.2908,17.3079,17.2508,17.2965,110000.0
2007-10-29 11:00:00,30.31,30.36,30.27,30.28,98200.0,17.2965,17.325,17.2736,17.2794,98200.0
2007-10-29 11:30:00,30.28,30.32,30.25,30.25,80800.0,17.2794,17.3022,17.2622,17.2622,80800.0
2007-10-29 12:00:00,30.25,30.3,30.23,30.25,68800.0,17.2622,17.2908,17.2508,17.2622,68800.0
2007-10-29 12:30:00,30.25,30.25,30.19,30.25,50800.0,17.2622,17.2622,17.228,17.2622,50800.0
2007-10-29 13:00:00,30.25,30.27,30.22,30.26,58800.0,17.2622,17.2736,17.2451,17.2679,58800.0
2007-10-29 13:30:00,30.25,30.3,30.23,30.3,68200.0,17.2622,17.2908,17.2508,17.2908,68200.0
2007-10-29 14:00:00,30.3,30.34,30.13,30.17,126800.0,17.2908,17.3136,17.1938,17.2166,126800.0
2007-10-29 14:30:00,30.17,30.34,30.11,30.33,160000.0,17.2166,17.3136,17.1823,17.3079,160000.0
2007-10-29 15:00:00,30.33,30.38,30.31,30.38,158600.0,17.3079,17.3364,17.2965,17.3364,158600.0
2007-10-29 15:30:00,30.38,30.39,30.26,30.3,221400.0,17.3364,17.3421,17.2679,17.2908,221400.0
2007-10-30 09:30:00,30.23,30.5,30.19,30.4,183800.0,17.2508,17.4049,17.228,17.3478,183800.0
2007-10-30 10:00:00,30.39,30.48,30.34,30.48,138600.0,17.3421,17.3935,17.3136,17.3935,138600.0
2007-10-30 10:30:00,30.49,30.53,30.43,30.43,100400.0,17.3992,17.422,17.3649,17.3649,100400.0
2007-10-30 11:00:00,30.43,30.45,30.36,30.36,52400.0,17.3649,17.3764,17.325,17.325,52400.0
2007-10-30 11:30:00,30.38,30.38,30.3,30.32,84000.0,17.3364,17.3364,17.2908,17.3022,84000.0
2007-10-30 12:00:00,30.33,30.48,30.28,30.46,115000.0,17.3079,17.3935,17.2794,17.3821,115000.0
2007-10-30 12:30:00,30.47,30.47,30.38,30.38,51600.0,17.3878,17.3878,17.3364,17.3364,51600.0
2007-10-30 13:00:00,30.39,30.4,30.32,30.32,90400.0,17.3421,17.3478,17.3022,17.3022,90400.0
2007-10-30 13:30:00,30.33,30.35,30.29,30.31,99400.0,17.3079,17.3193,17.2851,17.2965,99400.0
2007-10-30 14:00:00,30.33,30.34,30.28,30.32,128800.0,17.3079,17.3136,17.2794,17.3022,128800.0
2007-10-30 14:30:00,30.33,30.35,30.29,30.31,83600.0,17.3079,17.3193,17.2851,17.2965,83600.0
2007-10-30 15:00:00,30.3,30.33,30.28,30.28,133800.0,17.2908,17.3079,17.2794,17.2794,133800.0
2007-10-30 15:30:00,30.28,30.28,30.11,30.18,187400.0,17.2794,17.2794,17.1823,17.2223,187400.0
2007-10-31 09:30:00,30.35,30.46,30.22,30.24,78200.0,17.3193,17.3821,17.2451,17.2565,78200.0
2007-10-31 10:00:00,30.27,30.34,30.18,30.32,56400.0,17.2736,17.3136,17.2223,17.3022,56400.0
2007-10-31 10:30:00,30.3,30.49,30.24,30.49,84000.0,17.2908,17.3992,17.2565,17.3992,84000.0
2007-10-31 11:00:00,30.49,30.5,30.4,30.48,58400.0,17.3992,17.4049,17.3478,17.3935,58400.0
2007-10-31 11:30:00,30.46,30.57,30.45,30.55,55800.0,17.3821,17.4448,17.3764,17.4334,55800.0
2007-10-31 12:00:00,30.55,30.61,30.54,30.56,74400.0,17.4334,17.4677,17.4277,17.4391,74400.0
2007-10-31 12:30:00,30.56,30.64,30.46,30.6,93600.0,17.4391,17.4848,17.3821,17.462,93600.0
2007-10-31 13:00:00,30.59,30.61,30.51,30.58,57400.0,17.4563,17.4677,17.4106,17.4505,57400.0
2007-10-31 13:30:00,30.57,30.72,30.5,30.54,122800.0,17.4448,17.5304,17.4049,17.4277,122800.0
2007-10-31 14:00:00,30.54,30.62,30.29,30.4,264400.0,17.4277,17.4734,17.2851,17.3478,264400.0
2007-10-31 14:30:00,30.4,30.9,30.37,30.86,293600.0,17.3478,17.6332,17.3307,17.6103,293600.0
2007-10-31 15:00:00,30.88,30.88,30.45,30.53,258600.0,17.6217,17.6217,17.3764,17.422,258600.0
2007-10-31 15:30:00,30.53,30.76,30.5,30.69,183000.0,17.422,17.5533,17.4049,17.5133,183000.0
2007-11-01 09:30:00,30.49,30.76,30.31,30.73,239800.0,17.3992,17.5533,17.2965,17.5361,239800.0
2007-11-01 10:00:00,30.73,30.83,30.46,30.5,372000.0,17.5361,17.5932,17.3821,17.4049,372000.0
2007-11-01 10:30:00,30.52,30.63,30.49,30.6,230200.0,17.4163,17.4791,17.3992,17.462,230200.0
2007-11-01 11:00:00,30.6,30.63,30.56,30.59,213200.0,17.462,17.4791,17.4391,17.4563,213200.0
2007-11-01 11:30:00,30.58,30.61,30.5,30.6,115600.0,17.4505,17.4677,17.4049,17.462,115600.0
2007-11-01 12:00:00,30.61,30.68,30.58,30.58,121600.0,17.4677,17.5076,17.4505,17.4505,121600.0
2007-11-01 12:30:00,30.58,30.61,30.53,30.59,121200.0,17.4505,17.4677,17.422,17.4563,121200.0
2007-11-01 13:00:00,30.6,30.68,30.56,30.59,98000.0,17.462,17.5076,17.4391,17.4563,98000.0
2007-11-01 13:30:00,30.58,30.6,30.46,30.51,151200.0,17.4505,17.462,17.3821,17.4106,151200.0
2007-11-01 14:00:00,30.51,30.68,30.5,30.6,253600.0,17.4106,17.5076,17.4049,17.462,253600.0
2007-11-01 14:30:00,30.61,30.81,30.61,30.74,215400.0,17.4677,17.5818,17.4677,17.5419,215400.0
2007-11-01 15:00:00,30.74,30.75,30.17,30.17,387600.0,17.5419,17.5476,17.2166,17.2166,387600.0
2007-11-01 15:30:00,30.17,30.36,30.05,30.16,540400.0,17.2166,17.325,17.1481,17.2109,540400.0
2007-11-02 09:30:00,30.5,30.58,30.25,30.43,198400.0,17.4049,17.4505,17.2622,17.3649,198400.0
2007-11-02 10:00:00,30.43,30.7,30.43,30.69,216600.0,17.3649,17.519,17.3649,17.5133,216600.0
2007-11-02 10:30:00,30.69,30.93,30.58,30.9,226800.0,17.5133,17.6503,17.4505,17.6332,226800.0
2007-11-02 11:00:00,30.9,31.0,30.53,30.54,253800.0,17.6332,17.6902,17.422,17.4277,253800.0
2007-11-02 11:30:00,30.55,30.73,30.47,30.51,212600.0,17.4334,17.5361,17.3878,17.4106,212600.0
2007-11-02 12:00:00,30.5,30.61,30.39,30.42,160400.0,17.4049,17.4677,17.3421,17.3592,160400.0
2007-11-02 12:30:00,30.42,30.66,30.42,30.64,169000.0,17.3592,17.4962,17.3592,17.4848,169000.0
2007-11-02 13:00:00,30.64,30.73,30.38,30.41,155200.0,17.4848,17.5361,17.3364,17.3535,155200.0
2007-11-02 13:30:00,30.41,30.57,30.33,30.4,148400.0,17.3535,17.4448,17.3079,17.3478,148400.0
2007-11-02 14:00:00,30.41,30.49,30.27,30.43,166800.0,17.3535,17.3992,17.2736,17.3649,166800.0
2007-11-02 14:30:00,30.45,30.48,30.36,30.4,175600.0,17.3764,17.3935,17.325,17.3478,175600.0
2007-11-02 15:00:00,30.41,30.55,30.36,30.44,168200.0,17.3535,17.4334,17.325,17.3707,168200.0
2007-11-02 15:30:00,30.45,30.67,30.4,30.58,226400.0,17.3764,17.5019,17.3478,17.4505,226400.0
2007-11-05 09:30:00,30.61,30.78,30.45,30.68,309800.0,17.4677,17.5647,17.3764,17.5076,309800.0
2007-11-05 10:00:00,30.68,30.8,30.58,30.66,165000.0,17.5076,17.5761,17.4505,17.4962,165000.0
2007-11-05 10:30:00,30.64,30.93,30.64,30.84,163400.0,17.4848,17.6503,17.4848,17.5989,163400.0
2007-11-05 11:00:00,30.82,30.93,30.81,30.81,146200.0,17.5875,17.6503,17.5818,17.5818,146200.0
2007-11-05 11:30:00,30.82,31.0,30.8,30.97,163800.0,17.5875,17.6902,17.5761,17.6731,163800.0
2007-11-05 12:00:00,30.96,30.99,30.93,30.99,169600.0,17.6674,17.6845,17.6503,17.6845,169600.0
2007-11-05 12:30:00,30.98,31.0,30.96,31.0,144800.0,17.6788,17.6902,17.6674,17.6902,144800.0
2007-11-05 13:00:00,31.0,31.08,30.98,31.05,280600.0,17.6902,17.7359,17.6788,17.7188,280600.0
2007-11-05 13:30:00,31.05,31.06,30.8,30.9,192200.0,17.7188,17.7245,17.5761,17.6332,192200.0
2007-11-05 14:00:00,30.9,30.98,30.86,30.92,158800.0,17.6332,17.6788,17.6103,17.6446,158800.0
2007-11-05 14:30:00,30.93,31.0,30.86,30.95,167600.0,17.6503,17.6902,17.6103,17.6617,167600.0
2007-11-05 15:00:00,30.96,31.24,30.96,31.14,352600.0,17.6674,17.8272,17.6674,17.7701,352600.0
2007-11-05 15:30:00,31.15,31.22,31.01,31.01,368200.0,17.7758,17.8158,17.6959,17.6959,368200.0
2007-11-06 09:30:00,31.18,31.25,30.95,31.07,289400.0,17.7929,17.8329,17.6617,17.7302,289400.0
2007-11-06 10:00:00,31.07,31.1,30.99,31.02,236400.0,17.7302,17.7473,17.6845,17.7016,236400.0
2007-11-06 10:30:00,31.02,31.08,30.95,31.01,147400.0,17.7016,17.7359,17.6617,17.6959,147400.0
2007-11-06 11:00:00,31.01,31.07,30.98,31.04,154600.0,17.6959,17.7302,17.6788,17.713,154600.0
2007-11-06 11:30:00,31.05,31.05,30.86,31.0,163200.0,17.7188,17.7188,17.6103,17.6902,163200.0
2007-11-06 12:00:00,31.0,31.14,30.98,31.11,102400.0,17.6902,17.7701,17.6788,17.753,102400.0
2007-11-06 12:30:00,31.12,31.14,31.0,31.05,98600.0,17.7587,17.7701,17.6902,17.7188,98600.0
2007-11-06 13:00:00,31.05,31.17,31.05,31.11,115400.0,17.7188,17.7872,17.7188,17.753,115400.0
2007-11-06 13:30:00,31.1,31.17,31.09,31.1,101800.0,17.7473,17.7872,17.7416,17.7473,101800.0
2007-11-06 14:00:00,31.09,31.1,31.03,31.05,135400.0,17.7416,17.7473,17.7073,17.7188,135400.0
2007-11-06 14:30:00,31.05,31.06,30.99,31.03,219800.0,17.7188,17.7245,17.6845,17.7073,219800.0
2007-11-06 15:00:00,31.02,31.08,31.0,31.06,147400.0,17.7016,17.7359,17.6902,17.7245,147400.0
2007-11-06 15:30:00,31.06,31.17,31.03,31.17,280400.0,17.7245,17.7872,17.7073,17.7872,280400.0
2007-11-07 09:30:00,30.84,30.85,30.54,30.63,265400.0,17.5989,17.6046,17.4277,17.4791,265400.0
2007-11-07 10:00:00,30.63,30.7,30.54,30.54,128400.0,17.4791,17.519,17.4277,17.4277,128400.0
2007-11-07 10:30:00,30.55,30.71,30.5,30.6,192000.0,17.4334,17.5247,17.4049,17.462,192000.0
2007-11-07 11:00:00,30.59,30.63,30.55,30.59,112000.0,17.4563,17.4791,17.4334,17.4563,112000.0
2007-11-07 11:30:00,30.59,30.68,30.58,30.66,87400.0,17.4563,17.5076,17.4505,17.4962,87400.0
2007-11-07 12:00:00,30.66,30.66,30.47,30.6,154000.0,17.4962,17.4962,17.3878,17.462,154000.0
2007-11-07 12:30:00,30.6,30.65,30.52,30.57,98400.0,17.462,17.4905,17.4163,17.4448,98400.0
2007-11-07 13:00:00,30.55,30.6,30.3,30.41,187000.0,17.4334,17.462,17.2908,17.3535,187000.0
2007-11-07 13:30:00,30.41,30.52,30.36,30.49,104400.0,17.3535,17.4163,17.325,17.3992,104400.0
2007-11-07 14:00:00,30.49,30.61,30.41,30.56,141200.0,17.3992,17.4677,17.3535,17.4391,141200.0
2007-11-07 14:30:00,30.55,30.61,30.35,30.4,129600.0,17.4334,17.4677,17.3193,17.3478,129600.0
2007-11-07 15:00:00,30.41,30.46,30.18,30.21,313200.0,17.3535,17.3821,17.2223,17.2394,313200.0
2007-11-07 15:30:00,30.21,30.34,30.08,30.1,502000.0,17.2394,17.3136,17.1652,17.1766,502000.0
2007-11-08 09:30:00,30.23,30.61,30.11,30.54,204600.0,17.2508,17.4677,17.1823,17.4277,204600.0
2007-11-08 10:00:00,30.57,30.7,30.4,30.63,229200.0,17.4448,17.519,17.3478,17.4791,229200.0
2007-11-08 10:30:00,30.65,30.93,30.57,30.89,273000.0,17.4905,17.6503,17.4448,17.6274,273000.0
2007-11-08 11:00:00,30.89,30.92,30.77,30.78,201400.0,17.6274,17.6446,17.559,17.5647,201400.0
2007-11-08 11:30:00,30.79,31.0,30.75,31.0,232600.0,17.5704,17.6902,17.5476,17.6902,232600.0
2007-11-08 12:00:00,30.99,31.07,30.84,31.01,203800.0,17.6845,17.7302,17.5989,17.6959,203800.0
2007-11-08 12:30:00,31.03,31.03,30.61,30.71,243400.0,17.7073,17.7073,17.4677,17.5247,243400.0
2007-11-08 13:00:00,30.72,30.74,30.49,30.57,169800.0,17.5304,17.5419,17.3992,17.4448,169800.0
2007-11-08 13:30:00,30.57,30.66,30.44,30.65,292000.0,17.4448,17.4962,17.3707,17.4905,292000.0
2007-11-08 14:00:00,30.66,30.7,30.55,30.65,210400.0,17.4962,17.519,17.4334,17.4905,210400.0
2007-11-08 14:30:00,30.64,30.68,30.46,30.64,344200.0,17.4848,17.5076,17.3821,17.4848,344200.0
2007-11-08 15:00:00,30.64,30.72,30.5,30.65,429000.0,17.4848,17.5304,17.4049,17.4905,429000.0
2007-11-08 15:30:00,30.64,30.82,30.6,30.75,612800.0,17.4848,17.5875,17.462,17.5476,612800.0
2007-11-09 09:30:00,30.43,30.66,30.38,30.49,298200.0,17.3649,17.4962,17.3364,17.3992,298200.0
2007-11-09 10:00:00,30.48,30.64,30.41,30.58,255400.0,17.3935,17.4848,17.3535,17.4505,255400.0
2007-11-09 10:30:00,30.58,30.7,30.5,30.59,167800.0,17.4505,17.519,17.4049,17.4563,167800.0
2007-11-09 11:00:00,30.61,30.63,30.42,30.51,169600.0,17.4677,17.4791,17.3592,17.4106,169600.0
2007-11-09 11:30:00,30.5,30.63,30.41,30.54,150400.0,17.4049,17.4791,17.3535,17.4277,150400.0
2007-11-09 12:00:00,30.54,30.54,30.35,30.37,222000.0,17.4277,17.4277,17.3193,17.3307,222000.0
2007-11-09 12:30:00,30.38,30.49,30.27,30.31,249000.0,17.3364,17.3992,17.2736,17.2965,249000.0
2007-11-09 13:00:00,30.31,30.33,30.18,30.22,158200.0,17.2965,17.3079,17.2223,17.2451,158200.0
2007-11-09 13:30:00,30.22,30.28,30.06,30.06,184800.0,17.2451,17.2794,17.1538,17.1538,184800.0
2007-11-09 14:00:00,30.05,30.24,30.02,30.21,318600.0,17.1481,17.2565,17.131,17.2394,318600.0
2007-11-09 14:30:00,30.22,30.24,30.07,30.11,276800.0,17.2451,17.2565,17.1595,17.1823,276800.0
2007-11-09 15:00:00,30.1,30.25,30.07,30.2,420000.0,17.1766,17.2622,17.1595,17.2337,420000.0
2007-11-09 15:30:00,30.2,30.24,30.0,30.0,697200.0,17.2337,17.2565,17.1196,17.1196,697200.0
2007-11-12 09:30:00,29.89,30.08,29.83,30.01,284200.0,17.0568,17.1652,17.0226,17.1253,284200.0
2007-11-12 10:00:00,30.0,30.13,29.94,30.04,233000.0,17.1196,17.1938,17.0853,17.1424,233000.0
2007-11-12 10:30:00,30.04,30.09,29.95,30.0,255000.0,17.1424,17.1709,17.091,17.1196,255000.0
2007-11-12 11:00:00,30.0,30.09,29.95,30.0,385800.0,17.1196,17.1709,17.091,17.1196,385800.0
2007-11-12 11:30:00,30.0,30.03,29.96,30.01,263800.0,17.1196,17.1367,17.0967,17.1253,263800.0
2007-11-12 12:00:00,30.02,30.06,30.0,30.04,283800.0,17.131,17.1538,17.1196,17.1424,283800.0
2007-11-12 12:30:00,30.04,30.06,29.95,29.99,255800.0,17.1424,17.1538,17.091,17.1139,255800.0
2007-11-12 13:00:00,30.0,30.06,29.95,30.02,288400.0,17.1196,17.1538,17.091,17.131,288400.0
2007-11-12 13:30:00,30.02,30.09,29.93,30.07,395800.0,17.131,17.1709,17.0796,17.1595,395800.0
2007-11-12 14:00:00,30.07,30.1,30.02,30.05,310000.0,17.1595,17.1766,17.131,17.1481,310000.0
2007-11-12 14:30:00,30.05,30.08,29.91,29.93,564800.0,17.1481,17.1652,17.0682,17.0796,564800.0
2007-11-12 15:00:00,29.93,29.93,29.7,29.71,466400.0,17.0796,17.0796,16.9484,16.9541,466400.0
2007-11-12 15:30:00,29.71,29.8,29.56,29.6,457000.0,16.9541,17.0054,16.8685,16.8913,457000.0
2007-11-13 09:30:00,29.82,29.85,29.54,29.75,341000.0,17.0169,17.034,16.8571,16.9769,341000.0
2007-11-13 10:00:00,29.75,29.88,29.68,29.8,220200.0,16.9769,17.0511,16.937,17.0054,220200.0
2007-11-13 10:30:00,29.8,29.81,29.63,29.63,235000.0,17.0054,17.0111,16.9084,16.9084,235000.0
2007-11-13 11:00:00,29.64,29.7,29.6,29.67,142600.0,16.9141,16.9484,16.8913,16.9313,142600.0
2007-11-13 11:30:00,29.66,29.68,29.45,29.48,111000.0,16.9255,16.937,16.8057,16.8228,111000.0
2007-11-13 12:00:00,29.48,29.5,29.3,29.34,137400.0,16.8228,16.8342,16.7201,16.7429,137400.0
2007-11-13 12:30:00,29.34,29.45,29.33,29.33,157600.0,16.7429,16.8057,16.7372,16.7372,157600.0
2007-11-13 13:00:00,29.33,29.43,29.31,29.4,100800.0,16.7372,16.7943,16.7258,16.7772,100800.0
2007-11-13 13:30:00,29.4,29.56,29.39,29.5,137800.0,16.7772,16.8685,16.7715,16.8342,137800.0
2007-11-13 14:00:00,29.5,29.61,29.46,29.56,141000.0,16.8342,16.897,16.8114,16.8685,141000.0
2007-11-13 14:30:00,29.56,29.65,29.56,29.57,176400.0,16.8685,16.9198,16.8685,16.8742,176400.0
2007-11-13 15:00:00,29.58,29.69,29.53,29.59,293800.0,16.8799,16.9427,16.8514,16.8856,293800.0
2007-11-13 15:30:00,29.61,29.87,29.6,29.77,753200.0,16.897,17.0454,16.8913,16.9883,753200.0
2007-11-14 09:30:00,30.0,30.17,29.9,29.98,255600.0,17.1196,17.2166,17.0625,17.1082,255600.0
2007-11-14 10:00:00,29.98,30.13,29.92,30.1,218800.0,17.1082,17.1938,17.0739,17.1766,218800.0
2007-11-14 10:30:00,30.09,30.23,30.07,30.11,144200.0,17.1709,17.2508,17.1595,17.1823,144200.0
2007-11-14 11:00:00,30.11,30.17,30.05,30.14,103600.0,17.1823,17.2166,17.1481,17.1995,103600.0
2007-11-14 11:30:00,30.13,30.17,30.04,30.05,110600.0,17.1938,17.2166,17.1424,17.1481,110600.0
2007-11-14 12:00:00,30.05,30.11,30.05,30.07,129200.0,17.1481,17.1823,17.1481,17.1595,129200.0
2007-11-14 12:30:00,30.06,30.07,29.92,29.92,94200.0,17.1538,17.1595,17.0739,17.0739,94200.0
2007-11-14 13:00:00,29.93,29.98,29.88,29.91,130400.0,17.0796,17.1082,17.0511,17.0682,130400.0
2007-11-14 13:30:00,29.9,29.91,29.72,29.72,168000.0,17.0625,17.0682,16.9598,16.9598,168000.0
2007-11-14 14:00:00,29.71,29.8,29.68,29.79,137200.0,16.9541,17.0054,16.937,16.9997,137200.0
2007-11-14 14:30:00,29.78,29.79,29.69,29.71,144400.0,16.994,16.9997,16.9427,16.9541,144400.0
2007-11-14 15:00:00,29.7,29.82,29.66,29.79,192400.0,16.9484,17.0169,16.9255,16.9997,192400.0
2007-11-14 15:30:00,29.78,29.78,29.45,29.5,397600.0,16.994,16.994,16.8057,16.8342,397600.0
2007-11-15 09:30:00,29.31,29.66,29.31,29.58,145200.0,16.7258,16.9255,16.7258,16.8799,145200.0
2007-11-15 10:00:00,29.58,29.74,29.53,29.7,111400.0,16.8799,16.9712,16.8514,16.9484,111400.0
2007-11-15 10:30:00,29.7,29.73,29.61,29.62,131600.0,16.9484,16.9655,16.897,16.9027,131600.0
2007-11-15 11:00:00,29.63,29.63,29.5,29.52,126400.0,16.9084,16.9084,16.8342,16.8457,126400.0
2007-11-15 11:30:00,29.53,29.62,29.51,29.62,87600.0,16.8514,16.9027,16.8399,16.9027,87600.0
2007-11-15 12:00:00,29.62,29.75,29.6,29.69,214600.0,16.9027,16.9769,16.8913,16.9427,214600.0
2007-11-15 12:30:00,29.69,29.77,29.67,29.72,106400.0,16.9427,16.9883,16.9313,16.9598,106400.0
2007-11-15 13:00:00,29.72,29.74,29.65,29.73,49600.0,16.9598,16.9712,16.9198,16.9655,49600.0
2007-11-15 13:30:00,29.73,29.75,29.59,29.62,66200.0,16.9655,16.9769,16.8856,16.9027,66200.0
2007-11-15 14:00:00,29.62,29.73,29.58,29.68,163400.0,16.9027,16.9655,16.8799,16.937,163400.0
2007-11-15 14:30:00,29.68,29.7,29.59,29.64,145600.0,16.937,16.9484,16.8856,16.9141,145600.0
2007-11-15 15:00:00,29.64,29.7,29.56,29.58,138800.0,16.9141,16.9484,16.8685,16.8799,138800.0
2007-11-15 15:30:00,29.58,29.61,29.43,29.5,353400.0,16.8799,16.897,16.7943,16.8342,353400.0
2007-11-16 09:30:00,29.71,29.75,29.52,29.64,555000.0,16.9541,16.9769,16.8457,16.9141,555000.0
2007-11-16 10:00:00,29.64,29.71,29.6,29.6,193200.0,16.9141,16.9541,16.8913,16.8913,193200.0
2007-11-16 10:30:00,29.61,29.67,29.5,29.63,138400.0,16.897,16.9313,16.8342,16.9084,138400.0
2007-11-16 11:00:00,29.64,29.71,29.48,29.49,82400.0,16.9141,16.9541,16.8228,16.8285,82400.0
2007-11-16 11:30:00,29.47,29.55,29.36,29.5,128400.0,16.8171,16.8628,16.7544,16.8342,128400.0
2007-11-16 12:00:00,29.49,29.61,29.49,29.56,79000.0,16.8285,16.897,16.8285,16.8685,79000.0
2007-11-16 12:30:00,29.55,29.6,29.52,29.54,104200.0,16.8628,16.8913,16.8457,16.8571,104200.0
2007-11-16 13:00:00,29.54,29.68,29.54,29.65,116400.0,16.8571,16.937,16.8571,16.9198,116400.0
2007-11-16 13:30:00,29.66,29.73,29.66,29.72,203200.0,16.9255,16.9655,16.9255,16.9598,203200.0
2007-11-16 14:00:00,29.71,29.76,29.61,29.73,356000.0,16.9541,16.9826,16.897,16.9655,356000.0
2007-11-16 14:30:00,29.73,29.78,29.5,29.71,400000.0,16.9655,16.994,16.8342,16.9541,400000.0
2007-11-16 15:00:00,29.71,29.86,29.68,29.86,412000.0,16.9541,17.0397,16.937,17.0397,412000.0
2007-11-16 15:30:00,29.85,30.05,29.75,30.05,485200.0,17.034,17.1481,16.9769,17.1481,485200.0
2007-11-19 09:30:00,29.95,30.25,29.81,30.18,259000.0,17.091,17.2622,17.0111,17.2223,259000.0
2007-11-19 10:00:00,30.16,30.39,30.12,30.38,345600.0,17.2109,17.3421,17.188,17.3364,345600.0
2007-11-19 10:30:00,30.37,30.38,30.18,30.19,158400.0,17.3307,17.3364,17.2223,17.228,158400.0
2007-11-19 11:00:00,30.2,30.3,30.18,30.24,74200.0,17.2337,17.2908,17.2223,17.2565,74200.0
2007-11-19 11:30:00,30.24,30.24,30.11,30.12,92200.0,17.2565,17.2565,17.1823,17.188,92200.0
2007-11-19 12:00:00,30.13,30.34,30.11,30.34,162000.0,17.1938,17.3136,17.1823,17.3136,162000.0
2007-11-19 12:30:00,30.34,30.41,30.32,30.36,222400.0,17.3136,17.3535,17.3022,17.325,222400.0
2007-11-19 13:00:00,30.36,30.39,30.23,30.35,268400.0,17.325,17.3421,17.2508,17.3193,268400.0
2007-11-19 13:30:00,30.35,30.4,30.3,30.33,213200.0,17.3193,17.3478,17.2908,17.3079,213200.0
2007-11-19 14:00:00,30.33,30.52,30.32,30.48,324200.0,17.3079,17.4163,17.3022,17.3935,324200.0
2007-11-19 14:30:00,30.49,30.61,30.45,30.54,404200.0,17.3992,17.4677,17.3764,17.4277,404200.0
2007-11-19 15:00:00,30.54,30.58,30.49,30.5,458000.0,17.4277,17.4505,17.3992,17.4049,458000.0
2007-11-19 15:30:00,30.5,30.52,30.38,30.44,388200.0,17.4049,17.4163,17.3364,17.3707,388200.0
2007-11-20 09:30:00,30.5,30.7,30.29,30.43,352400.0,17.4049,17.519,17.2851,17.3649,352400.0
2007-11-20 10:00:00,30.43,30.63,30.43,30.59,226400.0,17.3649,17.4791,17.3649,17.4563,226400.0
2007-11-20 10:30:00,30.6,30.65,30.55,30.58,222800.0,17.462,17.4905,17.4334,17.4505,222800.0
2007-11-20 11:00:00,30.57,30.64,30.47,30.48,106000.0,17.4448,17.4848,17.3878,17.3935,106000.0
2007-11-20 11:30:00,30.47,30.61,30.47,30.52,128400.0,17.3878,17.4677,17.3878,17.4163,128400.0
2007-11-20 12:00:00,30.52,30.53,30.44,30.48,71200.0,17.4163,17.422,17.3707,17.3935,71200.0
2007-11-20 12:30:00,30.49,30.49,30.3,30.46,92200.0,17.3992,17.3992,17.2908,17.3821,92200.0
2007-11-20 13:00:00,30.46,30.53,30.33,30.4,381600.0,17.3821,17.422,17.3079,17.3478,381600.0
2007-11-20 13:30:00,30.41,30.5,30.34,30.34,509600.0,17.3535,17.4049,17.3136,17.3136,509600.0
2007-11-20 14:00:00,30.35,30.5,30.25,30.33,277400.0,17.3193,17.4049,17.2622,17.3079,277400.0
2007-11-20 14:30:00,30.32,30.52,30.31,30.33,259800.0,17.3022,17.4163,17.2965,17.3079,259800.0
2007-11-20 15:00:00,30.32,30.5,30.31,30.47,299000.0,17.3022,17.4049,17.2965,17.3878,299000.0
2007-11-20 15:30:00,30.47,30.69,30.46,30.56,370200.0,17.3878,17.5133,17.3821,17.4391,370200.0
2007-11-21 09:30:00,30.27,30.64,30.25,30.61,168600.0,17.2736,17.4848,17.2622,17.4677,168600.0
2007-11-21 10:00:00,30.61,30.81,30.59,30.62,163200.0,17.4677,17.5818,17.4563,17.4734,163200.0
2007-11-21 10:30:00,30.64,30.64,30.47,30.59,89000.0,17.4848,17.4848,17.3878,17.4563,89000.0
2007-11-21 11:00:00,30.58,30.59,30.46,30.57,165200.0,17.4505,17.4563,17.3821,17.4448,165200.0
2007-11-21 11:30:00,30.58,30.6,30.42,30.43,69600.0,17.4505,17.462,17.3592,17.3649,69600.0
2007-11-21 12:00:00,30.43,30.47,30.36,30.39,131400.0,17.3649,17.3878,17.325,17.3421,131400.0
2007-11-21 12:30:00,30.39,30.55,30.39,30.5,82400.0,17.3421,17.4334,17.3421,17.4049,82400.0
2007-11-21 13:00:00,30.5,30.55,30.42,30.46,102000.0,17.4049,17.4334,17.3592,17.3821,102000.0
2007-11-21 13:30:00,30.43,30.45,30.3,30.43,231000.0,17.3649,17.3764,17.2908,17.3649,231000.0
2007-11-21 14:00:00,30.43,30.43,30.36,30.39,88000.0,17.3649,17.3649,17.325,17.3421,88000.0
2007-11-21 14:30:00,30.39,30.49,30.38,30.49,195800.0,17.3421,17.3992,17.3364,17.3992,195800.0
2007-11-21 15:00:00,30.48,30.53,30.38,30.41,254600.0,17.3935,17.422,17.3364,17.3535,254600.0
2007-11-21 15:30:00,30.4,30.46,30.31,30.31,483200.0,17.3478,17.3821,17.2965,17.2965,483200.0
2007-11-23 09:30:00,30.25,30.45,30.0,30.07,160000.0,17.2622,17.3764,17.1196,17.1595,160000.0
2007-11-23 10:00:00,30.08,30.09,30.0,30.03,80400.0,17.1652,17.1709,17.1196,17.1367,80400.0
2007-11-23 10:30:00,30.03,30.13,30.0,30.08,153600.0,17.1367,17.1938,17.1196,17.1652,153600.0
2007-11-23 11:00:00,30.08,30.11,30.05,30.08,61000.0,17.1652,17.1823,17.1481,17.1652,61000.0
2007-11-23 11:30:00,30.07,30.28,30.06,30.25,70000.0,17.1595,17.2794,17.1538,17.2622,70000.0
2007-11-23 12:00:00,30.27,30.31,30.21,30.29,80200.0,17.2736,17.2965,17.2394,17.2851,80200.0
2007-11-23 12:30:00,30.29,30.31,30.19,30.27,143200.0,17.2851,17.2965,17.228,17.2736,143200.0
2007-11-26 09:30:00,30.23,30.7,30.15,30.65,204800.0,17.2508,17.519,17.2052,17.4905,204800.0
2007-11-26 10:00:00,30.66,30.66,30.39,30.39,100000.0,17.4962,17.4962,17.3421,17.3421,100000.0
2007-11-26 10:30:00,30.39,30.52,30.39,30.5,92000.0,17.3421,17.4163,17.3421,17.4049,92000.0
2007-11-26 11:00:00,30.5,30.59,30.46,30.48,99000.0,17.4049,17.4563,17.3821,17.3935,99000.0
2007-11-26 11:30:00,30.46,30.52,30.43,30.49,208400.0,17.3821,17.4163,17.3649,17.3992,208400.0
2007-11-26 12:00:00,30.49,30.55,30.41,30.5,178200.0,17.3992,17.4334,17.3535,17.4049,178200.0
2007-11-26 12:30:00,30.49,30.56,30.42,30.56,93000.0,17.3992,17.4391,17.3592,17.4391,93000.0
2007-11-26 13:00:00,30.54,30.61,30.51,30.57,127400.0,17.4277,17.4677,17.4106,17.4448,127400.0
2007-11-26 13:30:00,30.56,30.6,30.53,30.57,291600.0,17.4391,17.462,17.422,17.4448,291600.0
2007-11-26 14:00:00,30.56,30.62,30.53,30.53,245000.0,17.4391,17.4734,17.422,17.422,245000.0
2007-11-26 14:30:00,30.52,30.56,30.45,30.5,187400.0,17.4163,17.4391,17.3764,17.4049,187400.0
2007-11-26 15:00:00,30.5,30.54,30.47,30.49,550400.0,17.4049,17.4277,17.3878,17.3992,550400.0
2007-11-26 15:30:00,30.5,30.51,30.44,30.49,1170600.0,17.4049,17.4106,17.3707,17.3992,1170600.0
2007-11-27 09:30:00,30.71,30.75,30.45,30.59,345000.0,17.5247,17.5476,17.3764,17.4563,345000.0
2007-11-27 10:00:00,30.6,30.6,30.46,30.48,252400.0,17.462,17.462,17.3821,17.3935,252400.0
2007-11-27 10:30:00,30.48,30.68,30.48,30.65,198600.0,17.3935,17.5076,17.3935,17.4905,198600.0
2007-11-27 11:00:00,30.66,30.71,30.61,30.64,247600.0,17.4962,17.5247,17.4677,17.4848,247600.0
2007-11-27 11:30:00,30.65,30.68,30.52,30.53,188000.0,17.4905,17.5076,17.4163,17.422,188000.0
2007-11-27 12:00:00,30.53,30.54,30.5,30.52,178200.0,17.422,17.4277,17.4049,17.4163,178200.0
2007-11-27 12:30:00,30.53,30.75,30.53,30.71,102600.0,17.422,17.5476,17.422,17.5247,102600.0
2007-11-27 13:00:00,30.71,30.73,30.56,30.61,119600.0,17.5247,17.5361,17.4391,17.4677,119600.0
2007-11-27 13:30:00,30.61,30.66,30.46,30.53,135000.0,17.4677,17.4962,17.3821,17.422,135000.0
2007-11-27 14:00:00,30.52,30.55,30.47,30.5,234400.0,17.4163,17.4334,17.3878,17.4049,234400.0
2007-11-27 14:30:00,30.5,30.57,30.43,30.54,443000.0,17.4049,17.4448,17.3649,17.4277,443000.0
2007-11-27 15:00:00,30.55,30.64,30.47,30.54,250600.0,17.4334,17.4848,17.3878,17.4277,250600.0
2007-11-27 15:30:00,30.55,30.75,30.5,30.7,399200.0,17.4334,17.5476,17.4049,17.519,399200.0
2007-11-28 09:30:00,30.72,31.13,30.71,30.9,265000.0,17.5304,17.7644,17.5247,17.6332,265000.0
2007-11-28 10:00:00,30.87,30.92,30.74,30.8,193200.0,17.616,17.6446,17.5419,17.5761,193200.0
2007-11-28 10:30:00,30.8,30.82,30.73,30.75,160400.0,17.5761,17.5875,17.5361,17.5476,160400.0
2007-11-28 11:00:00,30.75,30.95,30.72,30.89,180000.0,17.5476,17.6617,17.5304,17.6274,180000.0
2007-11-28 11:30:00,30.89,31.0,30.88,30.97,107400.0,17.6274,17.6902,17.6217,17.6731,107400.0
2007-11-28 12:00:00,30.98,31.01,30.93,31.0,162800.0,17.6788,17.6959,17.6503,17.6902,162800.0
2007-11-28 12:30:00,31.0,31.04,30.98,31.0,57800.0,17.6902,17.713,17.6788,17.6902,57800.0
2007-11-28 13:00:00,31.02,31.16,30.99,31.13,75600.0,17.7016,17.7815,17.6845,17.7644,75600.0
2007-11-28 13:30:00,31.13,31.16,31.07,31.11,166200.0,17.7644,17.7815,17.7302,17.753,166200.0
2007-11-28 14:00:00,31.11,31.23,31.11,31.22,189600.0,17.753,17.8215,17.753,17.8158,189600.0
2007-11-28 14:30:00,31.22,31.22,31.1,31.13,153200.0,17.8158,17.8158,17.7473,17.7644,153200.0
2007-11-28 15:00:00,31.12,31.14,31.03,31.11,179400.0,17.7587,17.7701,17.7073,17.753,179400.0
2007-11-28 15:30:00,31.11,31.24,31.08,31.22,402600.0,17.753,17.8272,17.7359,17.8158,402600.0
2007-11-29 09:30:00,31.08,31.42,30.95,31.05,140000.0,17.7359,17.9299,17.6617,17.7188,140000.0
2007-11-29 10:00:00,31.06,31.11,30.81,30.97,142800.0,17.7245,17.753,17.5818,17.6731,142800.0
2007-11-29 10:30:00,30.99,31.14,30.97,31.07,179000.0,17.6845,17.7701,17.6731,17.7302,179000.0
2007-11-29 11:00:00,31.06,31.06,30.94,30.98,139200.0,17.7245,17.7245,17.656,17.6788,139200.0
2007-11-29 11:30:00,31.0,31.11,30.93,30.94,93200.0,17.6902,17.753,17.6503,17.656,93200.0
2007-11-29 12:00:00,30.95,31.08,30.95,31.08,111200.0,17.6617,17.7359,17.6617,17.7359,111200.0
2007-11-29 12:30:00,31.08,31.14,30.99,31.0,89400.0,17.7359,17.7701,17.6845,17.6902,89400.0
2007-11-29 13:00:00,31.0,31.06,30.95,31.05,90200.0,17.6902,17.7245,17.6617,17.7188,90200.0
2007-11-29 13:30:00,31.05,31.09,30.95,31.04,99000.0,17.7188,17.7416,17.6617,17.713,99000.0
2007-11-29 14:00:00,31.04,31.16,30.97,31.16,143800.0,17.713,17.7815,17.6731,17.7815,143800.0
2007-11-29 14:30:00,31.16,31.17,31.04,31.12,172400.0,17.7815,17.7872,17.713,17.7587,172400.0
2007-11-29 15:00:00,31.13,31.17,31.03,31.1,194600.0,17.7644,17.7872,17.7073,17.7473,194600.0
2007-11-29 15:30:00,31.09,31.21,31.0,31.11,387600.0,17.7416,17.8101,17.6902,17.753,387600.0
2007-11-30 09:30:00,31.44,31.44,31.0,31.07,346200.0,17.9413,17.9413,17.6902,17.7302,346200.0
2007-11-30 10:00:00,31.07,31.14,31.03,31.04,260600.0,17.7302,17.7701,17.7073,17.713,260600.0
2007-11-30 10:30:00,31.04,31.05,30.95,31.0,164000.0,17.713,17.7188,17.6617,17.6902,164000.0
2007-11-30 11:00:00,31.0,31.11,30.93,31.1,188400.0,17.6902,17.753,17.6503,17.7473,188400.0
2007-11-30 11:30:00,31.1,31.28,31.09,31.25,293600.0,17.7473,17.85,17.7416,17.8329,293600.0
2007-11-30 12:00:00,31.25,31.34,31.24,31.33,126800.0,17.8329,17.8842,17.8272,17.8785,126800.0
2007-11-30 12:30:00,31.32,31.34,31.24,31.28,94800.0,17.8728,17.8842,17.8272,17.85,94800.0
2007-11-30 13:00:00,31.27,31.37,31.25,31.34,75600.0,17.8443,17.9014,17.8329,17.8842,75600.0
2007-11-30 13:30:00,31.34,31.41,31.31,31.31,80600.0,17.8842,17.9242,17.8671,17.8671,80600.0
2007-11-30 14:00:00,31.31,31.33,31.21,31.27,124800.0,17.8671,17.8785,17.8101,17.8443,124800.0
2007-11-30 14:30:00,31.27,31.32,31.18,31.21,125400.0,17.8443,17.8728,17.7929,17.8101,125400.0
2007-11-30 15:00:00,31.21,31.25,31.15,31.19,262000.0,17.8101,17.8329,17.7758,17.7986,262000.0
2007-11-30 15:30:00,31.19,31.3,31.16,31.29,398800.0,17.7986,17.8614,17.7815,17.8557,398800.0
2007-12-03 09:30:00,30.91,31.33,30.91,31.33,213800.0,17.6389,17.8785,17.6389,17.8785,213800.0
2007-12-03 10:00:00,31.33,31.5,31.25,31.26,251800.0,17.8785,17.9755,17.8329,17.8386,251800.0
2007-12-03 10:30:00,31.25,31.39,31.22,31.39,124800.0,17.8329,17.9128,17.8158,17.9128,124800.0
2007-12-03 11:00:00,31.39,31.41,31.3,31.4,91800.0,17.9128,17.9242,17.8614,17.9185,91800.0
2007-12-03 11:30:00,31.41,31.43,31.3,31.3,85800.0,17.9242,17.9356,17.8614,17.8614,85800.0
2007-12-03 12:00:00,31.3,31.34,31.27,31.32,55400.0,17.8614,17.8842,17.8443,17.8728,55400.0
2007-12-03 12:30:00,31.33,31.36,31.26,31.26,259000.0,17.8785,17.8957,17.8386,17.8386,259000.0
2007-12-03 13:00:00,31.25,31.3,31.25,31.29,89600.0,17.8329,17.8614,17.8329,17.8557,89600.0
2007-12-03 13:30:00,31.28,31.29,31.2,31.21,166200.0,17.85,17.8557,17.8044,17.8101,166200.0
2007-12-03 14:00:00,31.22,31.24,31.13,31.15,163400.0,17.8158,17.8272,17.7644,17.7758,163400.0
2007-12-03 14:30:00,31.14,31.23,31.09,31.23,139800.0,17.7701,17.8215,17.7416,17.8215,139800.0
2007-12-03 15:00:00,31.22,31.34,31.14,31.29,236000.0,17.8158,17.8842,17.7701,17.8557,236000.0
2007-12-03 15:30:00,31.29,31.32,31.15,31.17,186000.0,17.8557,17.8728,17.7758,17.7872,186000.0
2007-12-04 09:30:00,30.95,31.3,30.95,31.16,218600.0,17.6617,17.8614,17.6617,17.7815,218600.0
2007-12-04 10:00:00,31.15,31.32,31.13,31.3,141200.0,17.7758,17.8728,17.7644,17.8614,141200.0
2007-12-04 10:30:00,31.3,31.35,31.25,31.34,113600.0,17.8614,17.8899,17.8329,17.8842,113600.0
2007-12-04 11:00:00,31.33,31.37,31.26,31.3,150000.0,17.8785,17.9014,17.8386,17.8614,150000.0
2007-12-04 11:30:00,31.3,31.38,31.25,31.38,133600.0,17.8614,17.9071,17.8329,17.9071,133600.0
2007-12-04 12:00:00,31.37,31.45,31.36,31.39,153800.0,17.9014,17.947,17.8957,17.9128,153800.0
2007-12-04 12:30:00,31.4,31.5,31.38,31.47,231600.0,17.9185,17.9755,17.9071,17.9584,231600.0
2007-12-04 13:00:00,31.47,31.49,31.35,31.38,83400.0,17.9584,17.9698,17.8899,17.9071,83400.0
2007-12-04 13:30:00,31.37,31.48,31.36,31.41,69200.0,17.9014,17.9641,17.8957,17.9242,69200.0
2007-12-04 14:00:00,31.41,31.45,31.36,31.44,86400.0,17.9242,17.947,17.8957,17.9413,86400.0
2007-12-04 14:30:00,31.43,31.5,31.41,31.48,196200.0,17.9356,17.9755,17.9242,17.9641,196200.0
2007-12-04 15:00:00,31.49,31.68,31.48,31.6,245000.0,17.9698,18.0783,17.9641,18.0326,245000.0
2007-12-04 15:30:00,31.6,31.61,31.4,31.43,299800.0,18.0326,18.0383,17.9185,17.9356,299800.0
2007-12-05 09:30:00,31.65,31.66,31.42,31.49,222400.0,18.0611,18.0669,17.9299,17.9698,222400.0
2007-12-05 10:00:00,31.5,31.66,31.48,31.62,134200.0,17.9755,18.0669,17.9641,18.044,134200.0
2007-12-05 10:30:00,31.63,31.75,31.61,31.67,135600.0,18.0497,18.1182,18.0383,18.0726,135600.0
2007-12-05 11:00:00,31.68,31.75,31.67,31.71,136800.0,18.0783,18.1182,18.0726,18.0954,136800.0
2007-12-05 11:30:00,31.72,31.77,31.68,31.76,78800.0,18.1011,18.1296,18.0783,18.1239,78800.0
2007-12-05 12:00:00,31.76,31.8,31.73,31.75,107400.0,18.1239,18.1467,18.1068,18.1182,107400.0
2007-12-05 12:30:00,31.75,31.83,31.73,31.77,195400.0,18.1182,18.1639,18.1068,18.1296,195400.0
2007-12-05 13:00:00,31.75,31.84,31.72,31.8,149000.0,18.1182,18.1696,18.1011,18.1467,149000.0
2007-12-05 13:30:00,31.81,31.95,31.79,31.93,169200.0,18.1524,18.2323,18.141,18.2209,169200.0
2007-12-05 14:00:00,31.93,32.0,31.9,31.9,359600.0,18.2209,18.2609,18.2038,18.2038,359600.0
2007-12-05 14:30:00,31.91,32.0,31.9,31.9,218400.0,18.2095,18.2609,18.2038,18.2038,218400.0
2007-12-05 15:00:00,31.89,31.93,31.83,31.91,185000.0,18.1981,18.2209,18.1639,18.2095,185000.0
2007-12-05 15:30:00,31.91,31.96,31.85,31.92,616800.0,18.2095,18.238,18.1753,18.2152,616800.0
2007-12-06 09:30:00,31.93,31.99,31.62,31.79,218200.0,18.2209,18.2552,18.044,18.141,218200.0
2007-12-06 10:00:00,31.79,31.82,31.71,31.82,149000.0,18.141,18.1582,18.0954,18.1582,149000.0
2007-12-06 10:30:00,31.82,31.91,31.8,31.83,147000.0,18.1582,18.2095,18.1467,18.1639,147000.0
2007-12-06 11:00:00,31.85,31.93,31.75,31.93,165800.0,18.1753,18.2209,18.1182,18.2209,165800.0
2007-12-06 11:30:00,31.93,31.94,31.85,31.85,66800.0,18.2209,18.2266,18.1753,18.1753,66800.0
2007-12-06 12:00:00,31.86,31.88,31.78,31.8,81200.0,18.181,18.1924,18.1353,18.1467,81200.0
2007-12-06 12:30:00,31.81,31.85,31.79,31.85,107800.0,18.1524,18.1753,18.141,18.1753,107800.0
2007-12-06 13:00:00,31.84,31.86,31.76,31.79,59800.0,18.1696,18.181,18.1239,18.141,59800.0
2007-12-06 13:30:00,31.8,31.86,31.78,31.86,66600.0,18.1467,18.181,18.1353,18.181,66600.0
2007-12-06 14:00:00,31.86,31.88,31.82,31.83,109400.0,18.181,18.1924,18.1582,18.1639,109400.0
2007-12-06 14:30:00,31.83,31.86,31.75,31.78,226200.0,18.1639,18.181,18.1182,18.1353,226200.0
2007-12-06 15:00:00,31.79,31.85,31.73,31.77,250800.0,18.141,18.1753,18.1068,18.1296,250800.0
2007-12-06 15:30:00,31.77,31.98,31.75,31.93,647000.0,18.1296,18.2495,18.1182,18.2209,647000.0
2007-12-07 09:30:00,32.04,32.04,31.65,31.73,139000.0,18.2837,18.2837,18.0611,18.1068,139000.0
2007-12-07 10:00:00,31.72,31.81,31.61,31.72,138600.0,18.1011,18.1524,18.0383,18.1011,138600.0
2007-12-07 10:30:00,31.72,31.73,31.42,31.57,241600.0,18.1011,18.1068,17.9299,18.0155,241600.0
2007-12-07 11:00:00,31.57,31.61,31.48,31.61,103400.0,18.0155,18.0383,17.9641,18.0383,103400.0
2007-12-07 11:30:00,31.62,31.66,31.6,31.6,90800.0,18.044,18.0669,18.0326,18.0326,90800.0
2007-12-07 12:00:00,31.61,31.63,31.6,31.6,52400.0,18.0383,18.0497,18.0326,18.0326,52400.0
2007-12-07 12:30:00,31.6,31.66,31.6,31.62,121200.0,18.0326,18.0669,18.0326,18.044,121200.0
2007-12-07 13:00:00,31.62,31.67,31.6,31.63,75600.0,18.044,18.0726,18.0326,18.0497,75600.0
2007-12-07 13:30:00,31.64,31.83,31.63,31.82,121600.0,18.0554,18.1639,18.0497,18.1582,121600.0
2007-12-07 14:00:00,31.82,31.82,31.77,31.79,82600.0,18.1582,18.1582,18.1296,18.141,82600.0
2007-12-07 14:30:00,31.79,31.83,31.76,31.78,73800.0,18.141,18.1639,18.1239,18.1353,73800.0
2007-12-07 15:00:00,31.78,31.82,31.68,31.75,113000.0,18.1353,18.1582,18.0783,18.1182,113000.0
2007-12-07 15:30:00,31.73,31.79,31.64,31.73,202600.0,18.1068,18.141,18.0554,18.1068,202600.0
2007-12-10 09:30:00,32.07,32.07,31.72,31.76,86200.0,18.3008,18.3008,18.1011,18.1239,86200.0
2007-12-10 10:00:00,31.76,31.98,31.75,31.93,148600.0,18.1239,18.2495,18.1182,18.2209,148600.0
2007-12-10 10:30:00,31.94,31.98,31.9,31.92,86600.0,18.2266,18.2495,18.2038,18.2152,86600.0
2007-12-10 11:00:00,31.93,31.95,31.89,31.95,80400.0,18.2209,18.2323,18.1981,18.2323,80400.0
2007-12-10 11:30:00,31.95,31.97,31.93,31.96,57800.0,18.2323,18.2438,18.2209,18.238,57800.0
2007-12-10 12:00:00,31.96,31.99,31.95,31.96,53400.0,18.238,18.2552,18.2323,18.238,53400.0
2007-12-10 12:30:00,31.96,31.97,31.94,31.95,51200.0,18.238,18.2438,18.2266,18.2323,51200.0
2007-12-10 13:00:00,31.95,32.0,31.92,31.97,67800.0,18.2323,18.2609,18.2152,18.2438,67800.0
2007-12-10 13:30:00,31.97,31.97,31.93,31.93,75800.0,18.2438,18.2438,18.2209,18.2209,75800.0
2007-12-10 14:00:00,31.93,31.97,31.92,31.94,107200.0,18.2209,18.2438,18.2152,18.2266,107200.0
2007-12-10 14:30:00,31.93,31.96,31.86,31.91,142600.0,18.2209,18.238,18.181,18.2095,142600.0
2007-12-10 15:00:00,31.91,31.98,31.88,31.93,185800.0,18.2095,18.2495,18.1924,18.2209,185800.0
2007-12-10 15:30:00,31.93,31.97,31.87,31.95,274800.0,18.2209,18.2438,18.1867,18.2323,274800.0
2007-12-11 09:30:00,31.92,32.07,31.92,32.02,89800.0,18.2152,18.3008,18.2152,18.2723,89800.0
2007-12-11 10:00:00,32.04,32.1,31.99,32.02,111200.0,18.2837,18.3179,18.2552,18.2723,111200.0
2007-12-11 10:30:00,32.02,32.04,32.0,32.02,60400.0,18.2723,18.2837,18.2609,18.2723,60400.0
2007-12-11 11:00:00,32.02,32.04,32.0,32.04,58400.0,18.2723,18.2837,18.2609,18.2837,58400.0
2007-12-11 11:30:00,32.04,32.04,32.0,32.03,65600.0,18.2837,18.2837,18.2609,18.278,65600.0
2007-12-11 12:00:00,32.03,32.08,32.01,32.06,72800.0,18.278,18.3065,18.2666,18.2951,72800.0
2007-12-11 12:30:00,32.06,32.1,32.04,32.06,64200.0,18.2951,18.3179,18.2837,18.2951,64200.0
2007-12-11 13:00:00,32.07,32.1,31.99,32.01,95600.0,18.3008,18.3179,18.2552,18.2666,95600.0
2007-12-11 13:30:00,32.01,32.05,31.93,31.96,174600.0,18.2666,18.2894,18.2209,18.238,174600.0
2007-12-11 14:00:00,31.96,32.04,31.42,31.58,274600.0,18.238,18.2837,17.9299,18.0212,274600.0
2007-12-11 14:30:00,31.59,31.79,31.5,31.66,262800.0,18.0269,18.141,17.9755,18.0669,262800.0
2007-12-11 15:00:00,31.66,31.66,31.37,31.43,261600.0,18.0669,18.0669,17.9014,17.9356,261600.0
2007-12-11 15:30:00,31.43,31.48,31.09,31.1,396400.0,17.9356,17.9641,17.7416,17.7473,396400.0
2007-12-12 09:30:00,31.71,31.75,31.23,31.67,430000.0,18.0954,18.1182,17.8215,18.0726,430000.0
2007-12-12 10:00:00,31.67,31.69,31.47,31.49,183600.0,18.0726,18.084,17.9584,17.9698,183600.0
2007-12-12 10:30:00,31.49,31.5,31.18,31.22,230800.0,17.9698,17.9755,17.7929,17.8158,230800.0
2007-12-12 11:00:00,31.22,31.34,31.18,31.24,169000.0,17.8158,17.8842,17.7929,17.8272,169000.0
2007-12-12 11:30:00,31.25,31.32,31.2,31.2,190400.0,17.8329,17.8728,17.8044,17.8044,190400.0
2007-12-12 12:00:00,31.2,31.24,31.13,31.14,122200.0,17.8044,17.8272,17.7644,17.7701,122200.0
2007-12-12 12:30:00,31.14,31.15,31.04,31.07,138200.0,17.7701,17.7758,17.713,17.7302,138200.0
2007-12-12 13:00:00,31.06,31.16,31.02,31.11,123400.0,17.7245,17.7815,17.7016,17.753,123400.0
2007-12-12 13:30:00,31.09,31.33,31.07,31.33,164600.0,17.7416,17.8785,17.7302,17.8785,164600.0
2007-12-12 14:00:00,31.33,31.4,31.28,31.3,233200.0,17.8785,17.9185,17.85,17.8614,233200.0
2007-12-12 14:30:00,31.3,31.33,31.19,31.2,259800.0,17.8614,17.8785,17.7986,17.8044,259800.0
2007-12-12 15:00:00,31.19,31.19,30.96,30.96,324800.0,17.7986,17.7986,17.6674,17.6674,324800.0
2007-12-12 15:30:00,30.97,31.13,30.81,31.11,538800.0,17.6731,17.7644,17.5818,17.753,538800.0
2007-12-13 09:30:00,30.68,31.18,30.68,31.11,117200.0,17.5076,17.7929,17.5076,17.753,117200.0
2007-12-13 10:00:00,31.1,31.12,30.96,31.1,128800.0,17.7473,17.7587,17.6674,17.7473,128800.0
2007-12-13 10:30:00,31.09,31.29,31.08,31.21,116000.0,17.7416,17.8557,17.7359,17.8101,116000.0
2007-12-13 11:00:00,31.21,31.23,31.05,31.2,158000.0,17.8101,17.8215,17.7188,17.8044,158000.0
2007-12-13 11:30:00,31.2,31.24,31.16,31.24,99600.0,17.8044,17.8272,17.7815,17.8272,99600.0
2007-12-13 12:00:00,31.24,31.35,31.21,31.34,86200.0,17.8272,17.8899,17.8101,17.8842,86200.0
2007-12-13 12:30:00,31.34,31.36,31.26,31.26,68600.0,17.8842,17.8957,17.8386,17.8386,68600.0
2007-12-13 13:00:00,31.25,31.32,31.13,31.22,78200.0,17.8329,17.8728,17.7644,17.8158,78200.0
2007-12-13 13:30:00,31.22,31.22,31.04,31.06,106600.0,17.8158,17.8158,17.713,17.7245,106600.0
2007-12-13 14:00:00,31.08,31.25,31.0,31.14,116400.0,17.7359,17.8329,17.6902,17.7701,116400.0
2007-12-13 14:30:00,31.14,31.2,31.08,31.11,116400.0,17.7701,17.8044,17.7359,17.753,116400.0
2007-12-13 15:00:00,31.11,31.18,31.03,31.18,136200.0,17.753,17.7929,17.7073,17.7929,136200.0
2007-12-13 15:30:00,31.16,31.37,31.15,31.33,237000.0,17.7815,17.9014,17.7758,17.8785,237000.0
2007-12-14 09:30:00,31.03,31.23,31.0,31.02,126200.0,17.7073,17.8215,17.6902,17.7016,126200.0
2007-12-14 10:00:00,31.04,31.09,30.97,31.04,115000.0,17.713,17.7416,17.6731,17.713,115000.0
2007-12-14 10:30:00,31.03,31.09,30.93,30.95,94400.0,17.7073,17.7416,17.6503,17.6617,94400.0
2007-12-14 11:00:00,30.95,30.96,30.77,30.81,117800.0,17.6617,17.6674,17.559,17.5818,117800.0
2007-12-14 11:30:00,30.8,30.89,30.79,30.82,75000.0,17.5761,17.6274,17.5704,17.5875,75000.0
2007-12-14 12:00:00,30.81,30.84,30.78,30.81,52000.0,17.5818,17.5989,17.5647,17.5818,52000.0
2007-12-14 12:30:00,30.81,30.82,30.74,30.79,57000.0,17.5818,17.5875,17.5419,17.5704,57000.0
2007-12-14 13:00:00,30.8,30.84,30.78,30.83,55200.0,17.5761,17.5989,17.5647,17.5932,55200.0
2007-12-14 13:30:00,30.83,30.83,30.74,30.82,82400.0,17.5932,17.5932,17.5419,17.5875,82400.0
2007-12-14 14:00:00,30.82,30.86,30.75,30.77,155000.0,17.5875,17.6103,17.5476,17.559,155000.0
2007-12-14 14:30:00,30.76,30.78,30.61,30.63,120200.0,17.5533,17.5647,17.4677,17.4791,120200.0
2007-12-14 15:00:00,30.63,30.67,30.56,30.59,230600.0,17.4791,17.5019,17.4391,17.4563,230600.0
2007-12-14 15:30:00,30.59,30.71,30.53,30.57,311400.0,17.4563,17.5247,17.422,17.4448,311400.0
2007-12-17 09:30:00,30.53,30.62,30.48,30.54,152800.0,17.422,17.4734,17.3935,17.4277,152800.0
2007-12-17 10:00:00,30.54,30.6,30.5,30.56,120600.0,17.4277,17.462,17.4049,17.4391,120600.0
2007-12-17 10:30:00,30.55,30.57,30.49,30.57,79400.0,17.4334,17.4448,17.3992,17.4448,79400.0
2007-12-17 11:00:00,30.57,30.6,30.5,30.5,67000.0,17.4448,17.462,17.4049,17.4049,67000.0
2007-12-17 11:30:00,30.5,30.56,30.48,30.5,149800.0,17.4049,17.4391,17.3935,17.4049,149800.0
2007-12-17 12:00:00,30.5,30.58,30.49,30.57,113600.0,17.4049,17.4505,17.3992,17.4448,113600.0
2007-12-17 12:30:00,30.57,30.59,30.5,30.51,83000.0,17.4448,17.4563,17.4049,17.4106,83000.0
2007-12-17 13:00:00,30.5,30.53,30.41,30.5,182400.0,17.4049,17.422,17.3535,17.4049,182400.0
2007-12-17 13:30:00,30.5,30.51,30.45,30.46,147600.0,17.4049,17.4106,17.3764,17.3821,147600.0
2007-12-17 14:00:00,30.46,30.54,30.43,30.52,148400.0,17.3821,17.4277,17.3649,17.4163,148400.0
2007-12-17 14:30:00,30.52,30.54,30.49,30.5,96800.0,17.4163,17.4277,17.3992,17.4049,96800.0
2007-12-17 15:00:00,30.5,30.52,30.42,30.52,228000.0,17.4049,17.4163,17.3592,17.4163,228000.0
2007-12-17 15:30:00,30.52,30.67,30.5,30.55,428600.0,17.4163,17.5019,17.4049,17.4334,428600.0
2007-12-18 09:30:00,30.4,30.65,30.4,30.62,213000.0,17.4349,17.5783,17.4349,17.5611,213000.0
2007-12-18 10:00:00,30.6,30.66,30.54,30.55,73600.0,17.5496,17.584,17.5152,17.5209,73600.0
2007-12-18 10:30:00,30.57,30.64,30.46,30.61,105000.0,17.5324,17.5725,17.4693,17.5553,105000.0
2007-12-18 11:00:00,30.61,30.7,30.6,30.67,69200.0,17.5553,17.6069,17.5496,17.5897,69200.0
2007-12-18 11:30:00,30.65,30.73,30.5,30.52,118200.0,17.5783,17.6241,17.4922,17.5037,118200.0
2007-12-18 12:00:00,30.52,30.58,30.47,30.52,128400.0,17.5037,17.5381,17.475,17.5037,128400.0
2007-12-18 12:30:00,30.52,30.57,30.48,30.5,64800.0,17.5037,17.5324,17.4808,17.4922,64800.0
2007-12-18 13:00:00,30.5,30.58,30.47,30.53,78800.0,17.4922,17.5381,17.475,17.5094,78800.0
2007-12-18 13:30:00,30.54,30.63,30.53,30.61,209000.0,17.5152,17.5668,17.5094,17.5553,209000.0
2007-12-18 14:00:00,30.61,30.78,30.55,30.75,145000.0,17.5553,17.6528,17.5209,17.6356,145000.0
2007-12-18 14:30:00,30.75,30.83,30.75,30.83,214800.0,17.6356,17.6815,17.6356,17.6815,214800.0
2007-12-18 15:00:00,30.81,30.86,30.72,30.74,178800.0,17.67,17.6987,17.6184,17.6299,178800.0
2007-12-18 15:30:00,30.74,30.89,30.74,30.88,351000.0,17.6299,17.7159,17.6299,17.7102,351000.0
2007-12-19 09:30:00,30.71,31.06,30.71,30.81,256800.0,17.6127,17.8134,17.6127,17.67,256800.0
2007-12-19 10:00:00,30.82,30.97,30.77,30.79,115000.0,17.6758,17.7618,17.6471,17.6585,115000.0
2007-12-19 10:30:00,30.79,30.93,30.79,30.89,128400.0,17.6585,17.7388,17.6585,17.7159,128400.0
2007-12-19 11:00:00,30.88,31.0,30.86,30.9,176800.0,17.7102,17.779,17.6987,17.7216,176800.0
2007-12-19 11:30:00,30.89,30.95,30.82,30.86,127800.0,17.7159,17.7503,17.6758,17.6987,127800.0
2007-12-19 12:00:00,30.84,30.96,30.82,30.93,73400.0,17.6872,17.756,17.6758,17.7388,73400.0
2007-12-19 12:30:00,30.93,30.93,30.83,30.91,85600.0,17.7388,17.7388,17.6815,17.7274,85600.0
2007-12-19 13:00:00,30.89,30.93,30.77,30.8,79000.0,17.7159,17.7388,17.6471,17.6643,79000.0
2007-12-19 13:30:00,30.81,30.85,30.7,30.82,83200.0,17.67,17.693,17.6069,17.6758,83200.0
2007-12-19 14:00:00,30.82,30.95,30.8,30.9,147800.0,17.6758,17.7503,17.6643,17.7216,147800.0
2007-12-19 14:30:00,30.89,31.01,30.89,30.89,137400.0,17.7159,17.7847,17.7159,17.7159,137400.0
2007-12-19 15:00:00,30.89,30.92,30.72,30.74,262600.0,17.7159,17.7331,17.6184,17.6299,262600.0
2007-12-19 15:30:00,30.73,30.79,30.61,30.65,390400.0,17.6241,17.6585,17.5553,17.5783,390400.0
2007-12-20 09:30:00,30.93,30.94,30.78,30.89,179000.0,17.7388,17.7446,17.6528,17.7159,179000.0
2007-12-20 10:00:00,30.87,30.98,30.85,30.93,196200.0,17.7044,17.7675,17.693,17.7388,196200.0
2007-12-20 10:30:00,30.93,31.03,30.92,30.95,219600.0,17.7388,17.7962,17.7331,17.7503,219600.0
2007-12-20 11:00:00,30.96,31.0,30.9,30.93,135200.0,17.756,17.779,17.7216,17.7388,135200.0
2007-12-20 11:30:00,30.93,30.96,30.86,30.88,234400.0,17.7388,17.756,17.6987,17.7102,234400.0
2007-12-20 12:00:00,30.88,30.88,30.77,30.78,107600.0,17.7102,17.7102,17.6471,17.6528,107600.0
2007-12-20 12:30:00,30.79,30.8,30.63,30.67,65600.0,17.6585,17.6643,17.5668,17.5897,65600.0
2007-12-20 13:00:00,30.68,30.77,30.64,30.72,71200.0,17.5955,17.6471,17.5725,17.6184,71200.0
2007-12-20 13:30:00,30.72,30.78,30.61,30.68,171400.0,17.6184,17.6528,17.5553,17.5955,171400.0
2007-12-20 14:00:00,30.68,30.71,30.55,30.66,195200.0,17.5955,17.6127,17.5209,17.584,195200.0
2007-12-20 14:30:00,30.67,30.8,30.66,30.76,88800.0,17.5897,17.6643,17.584,17.6413,88800.0
2007-12-20 15:00:00,30.76,30.78,30.63,30.66,140000.0,17.6413,17.6528,17.5668,17.584,140000.0
2007-12-20 15:30:00,30.66,30.75,30.58,30.74,283400.0,17.584,17.6356,17.5381,17.6299,283400.0
2007-12-21 09:30:00,31.13,31.13,30.5,30.99,1080200.0,17.8535,17.8535,17.4922,17.7733,1080200.0
2007-12-21 10:00:00,30.98,31.15,30.96,31.15,141200.0,17.7675,17.865,17.756,17.865,141200.0
2007-12-21 10:30:00,31.14,31.15,31.0,31.03,81600.0,17.8593,17.865,17.779,17.7962,81600.0
2007-12-21 11:00:00,31.04,31.14,31.03,31.11,147200.0,17.8019,17.8593,17.7962,17.8421,147200.0
2007-12-21 11:30:00,31.1,31.22,31.09,31.21,128200.0,17.8363,17.9052,17.8306,17.8994,128200.0
2007-12-21 12:00:00,31.2,31.25,31.17,31.25,132600.0,17.8937,17.9224,17.8765,17.9224,132600.0
2007-12-21 12:30:00,31.25,31.25,31.1,31.16,98600.0,17.9224,17.9224,17.8363,17.8707,98600.0
2007-12-21 13:00:00,31.16,31.22,31.16,31.2,58800.0,17.8707,17.9052,17.8707,17.8937,58800.0
2007-12-21 13:30:00,31.2,31.2,31.09,31.11,90200.0,17.8937,17.8937,17.8306,17.8421,90200.0
2007-12-21 14:00:00,31.1,31.29,31.06,31.27,109000.0,17.8363,17.9453,17.8134,17.9338,109000.0
2007-12-21 14:30:00,31.27,31.33,31.25,31.32,94800.0,17.9338,17.9682,17.9224,17.9625,94800.0
2007-12-21 15:00:00,31.32,31.4,31.29,31.4,122000.0,17.9625,18.0084,17.9453,18.0084,122000.0
2007-12-21 15:30:00,31.38,31.43,31.34,31.39,244800.0,17.9969,18.0256,17.974,18.0027,244800.0
2007-12-24 09:30:00,31.28,31.5,31.13,31.44,79600.0,17.9396,18.0657,17.8535,18.0313,79600.0
2007-12-24 10:00:00,31.45,31.45,31.36,31.39,50800.0,18.0371,18.0371,17.9855,18.0027,50800.0
2007-12-24 10:30:00,31.38,31.49,31.38,31.48,35600.0,17.9969,18.06,17.9969,18.0543,35600.0
2007-12-24 11:00:00,31.47,31.47,31.43,31.43,28800.0,18.0485,18.0485,18.0256,18.0256,28800.0
2007-12-24 11:30:00,31.44,31.45,31.41,31.43,33600.0,18.0313,18.0371,18.0141,18.0256,33600.0
2007-12-24 12:00:00,31.43,31.45,31.4,31.42,30000.0,18.0256,18.0371,18.0084,18.0199,30000.0
2007-12-24 12:30:00,31.43,31.57,31.43,31.56,84800.0,18.0256,18.1059,18.0256,18.1002,84800.0
2007-12-24 13:00:00,31.55,31.55,31.54,31.54,15800.0,18.0944,18.0944,18.0887,18.0887,15800.0
2007-12-24 13:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-26 09:30:00,31.31,31.45,31.21,31.29,90800.0,17.9568,18.0371,17.8994,17.9453,90800.0
2007-12-26 10:00:00,31.25,31.33,31.24,31.32,113400.0,17.9224,17.9682,17.9166,17.9625,113400.0
2007-12-26 10:30:00,31.32,31.43,31.31,31.4,54200.0,17.9625,18.0256,17.9568,18.0084,54200.0
2007-12-26 11:00:00,31.39,31.42,31.29,31.3,31600.0,18.0027,18.0199,17.9453,17.951,31600.0
2007-12-26 11:30:00,31.29,31.34,31.29,31.29,37400.0,17.9453,17.974,17.9453,17.9453,37400.0
2007-12-26 12:00:00,31.29,31.3,31.24,31.25,34000.0,17.9453,17.951,17.9166,17.9224,34000.0
2007-12-26 12:30:00,31.25,31.28,31.23,31.25,50000.0,17.9224,17.9396,17.9109,17.9224,50000.0
2007-12-26 13:00:00,31.25,31.33,31.22,31.29,85800.0,17.9224,17.9682,17.9052,17.9453,85800.0
2007-12-26 13:30:00,31.29,31.29,31.22,31.23,68000.0,17.9453,17.9453,17.9052,17.9109,68000.0
2007-12-26 14:00:00,31.24,31.24,31.18,31.18,60400.0,17.9166,17.9166,17.8822,17.8822,60400.0
2007-12-26 14:30:00,31.19,31.2,31.12,31.15,50600.0,17.888,17.8937,17.8478,17.865,50600.0
2007-12-26 15:00:00,31.14,31.15,31.1,31.11,61000.0,17.8593,17.865,17.8363,17.8421,61000.0
2007-12-26 15:30:00,31.11,31.23,31.1,31.17,147800.0,17.8421,17.9109,17.8363,17.8765,147800.0
2007-12-27 09:30:00,30.87,31.18,30.87,31.0,109000.0,17.7044,17.8822,17.7044,17.779,109000.0
2007-12-27 10:00:00,30.98,31.19,30.98,31.14,84400.0,17.7675,17.888,17.7675,17.8593,84400.0
2007-12-27 10:30:00,31.14,31.15,31.05,31.1,58200.0,17.8593,17.865,17.8077,17.8363,58200.0
2007-12-27 11:00:00,31.1,31.22,31.09,31.17,42000.0,17.8363,17.9052,17.8306,17.8765,42000.0
2007-12-27 11:30:00,31.17,31.17,31.08,31.1,41600.0,17.8765,17.8765,17.8249,17.8363,41600.0
2007-12-27 12:00:00,31.08,31.1,31.04,31.06,45200.0,17.8249,17.8363,17.8019,17.8134,45200.0
2007-12-27 12:30:00,31.05,31.09,30.99,31.07,41800.0,17.8077,17.8306,17.7733,17.8191,41800.0
2007-12-27 13:00:00,31.07,31.1,31.04,31.09,34000.0,17.8191,17.8363,17.8019,17.8306,34000.0
2007-12-27 13:30:00,31.1,31.11,31.05,31.06,50200.0,17.8363,17.8421,17.8077,17.8134,50200.0
2007-12-27 14:00:00,31.06,31.08,31.02,31.05,69400.0,17.8134,17.8249,17.7905,17.8077,69400.0
2007-12-27 14:30:00,31.04,31.05,30.96,31.0,53600.0,17.8019,17.8077,17.756,17.779,53600.0
2007-12-27 15:00:00,31.0,31.05,30.97,31.0,78600.0,17.779,17.8077,17.7618,17.779,78600.0
2007-12-27 15:30:00,31.0,31.0,30.91,30.96,137400.0,17.779,17.779,17.7274,17.756,137400.0
2007-12-28 09:30:00,30.91,31.31,30.91,31.28,87600.0,17.7274,17.9568,17.7274,17.9396,87600.0
2007-12-28 10:00:00,31.27,31.27,31.11,31.24,76000.0,17.9338,17.9338,17.8421,17.9166,76000.0
2007-12-28 10:30:00,31.24,31.29,31.21,31.21,22200.0,17.9166,17.9453,17.8994,17.8994,22200.0
2007-12-28 11:00:00,31.22,31.41,31.19,31.36,61400.0,17.9052,18.0141,17.888,17.9855,61400.0
2007-12-28 11:30:00,31.36,31.36,31.18,31.19,78800.0,17.9855,17.9855,17.8822,17.888,78800.0
2007-12-28 12:00:00,31.19,31.2,31.09,31.11,61200.0,17.888,17.8937,17.8306,17.8421,61200.0
2007-12-28 12:30:00,31.1,31.13,31.05,31.11,33600.0,17.8363,17.8535,17.8077,17.8421,33600.0
2007-12-28 13:00:00,31.1,31.2,31.1,31.15,35800.0,17.8363,17.8937,17.8363,17.865,35800.0
2007-12-28 13:30:00,31.15,31.17,31.08,31.16,36600.0,17.865,17.8765,17.8249,17.8707,36600.0
2007-12-28 14:00:00,31.16,31.16,31.11,31.14,47400.0,17.8707,17.8707,17.8421,17.8593,47400.0
2007-12-28 14:30:00,31.14,31.17,31.04,31.05,72200.0,17.8593,17.8765,17.8019,17.8077,72200.0
2007-12-28 15:00:00,31.06,31.13,31.04,31.09,115600.0,17.8134,17.8535,17.8019,17.8306,115600.0
2007-12-28 15:30:00,31.09,31.2,31.05,31.11,136800.0,17.8306,17.8937,17.8077,17.8421,136800.0
2007-12-31 09:30:00,30.97,31.24,30.97,31.14,54800.0,17.7618,17.9166,17.7618,17.8593,54800.0
2007-12-31 10:00:00,31.12,31.23,31.12,31.21,31200.0,17.8478,17.9109,17.8478,17.8994,31200.0
2007-12-31 10:30:00,31.21,31.22,31.13,31.15,65200.0,17.8994,17.9052,17.8535,17.865,65200.0
2007-12-31 11:00:00,31.15,31.19,31.09,31.1,57800.0,17.865,17.888,17.8306,17.8363,57800.0
2007-12-31 11:30:00,31.1,31.13,31.08,31.08,43000.0,17.8363,17.8535,17.8249,17.8249,43000.0
2007-12-31 12:00:00,31.09,31.09,30.93,30.93,43400.0,17.8306,17.8306,17.7388,17.7388,43400.0
2007-12-31 12:30:00,30.93,30.98,30.92,30.95,47600.0,17.7388,17.7675,17.7331,17.7503,47600.0
2007-12-31 13:00:00,30.95,30.97,30.91,30.92,44400.0,17.7503,17.7618,17.7274,17.7331,44400.0
2007-12-31 13:30:00,30.92,30.96,30.92,30.95,41200.0,17.7331,17.756,17.7331,17.7503,41200.0
2007-12-31 14:00:00,30.96,30.99,30.92,30.92,69000.0,17.756,17.7733,17.7331,17.7331,69000.0
2007-12-31 14:30:00,30.93,30.98,30.92,30.97,73400.0,17.7388,17.7675,17.7331,17.7618,73400.0
2007-12-31 15:00:00,30.97,31.02,30.93,30.95,81600.0,17.7618,17.7905,17.7388,17.7503,81600.0
2007-12-31 15:30:00,30.95,30.99,30.88,30.88,158000.0,17.7503,17.7733,17.7102,17.7102,158000.0
2008-01-02 09:30:00,30.98,31.18,30.85,31.06,151800.0,17.7675,17.8822,17.693,17.8134,151800.0
2008-01-02 10:00:00,31.03,31.09,30.89,30.97,158200.0,17.7962,17.8306,17.7159,17.7618,158200.0
2008-01-02 10:30:00,30.97,31.01,30.9,30.93,53000.0,17.7618,17.7847,17.7216,17.7388,53000.0
2008-01-02 11:00:00,30.93,30.96,30.85,30.85,96800.0,17.7388,17.756,17.693,17.693,96800.0
2008-01-02 11:30:00,30.85,30.85,30.7,30.75,74400.0,17.693,17.693,17.6069,17.6356,74400.0
2008-01-02 12:00:00,30.75,30.76,30.69,30.72,80200.0,17.6356,17.6413,17.6012,17.6184,80200.0
2008-01-02 12:30:00,30.72,30.82,30.71,30.79,80600.0,17.6184,17.6758,17.6127,17.6585,80600.0
2008-01-02 13:00:00,30.8,30.8,30.67,30.72,78000.0,17.6643,17.6643,17.5897,17.6184,78000.0
2008-01-02 13:30:00,30.72,30.86,30.71,30.83,97400.0,17.6184,17.6987,17.6127,17.6815,97400.0
2008-01-02 14:00:00,30.83,31.06,30.81,30.96,170000.0,17.6815,17.8134,17.67,17.756,170000.0
2008-01-02 14:30:00,30.96,30.99,30.75,30.75,168600.0,17.756,17.7733,17.6356,17.6356,168600.0
2008-01-02 15:00:00,30.77,30.78,30.66,30.74,213200.0,17.6471,17.6528,17.584,17.6299,213200.0
2008-01-02 15:30:00,30.73,30.77,30.63,30.72,294200.0,17.6241,17.6471,17.5668,17.6184,294200.0
2008-01-03 09:30:00,30.78,30.95,30.68,30.68,208400.0,17.6528,17.7503,17.5955,17.5955,208400.0
2008-01-03 10:00:00,30.69,30.76,30.64,30.71,116600.0,17.6012,17.6413,17.5725,17.6127,116600.0
2008-01-03 10:30:00,30.71,30.78,30.55,30.63,119000.0,17.6127,17.6528,17.5209,17.5668,119000.0
2008-01-03 11:00:00,30.61,30.74,30.61,30.71,205800.0,17.5553,17.6299,17.5553,17.6127,205800.0
2008-01-03 11:30:00,30.71,30.78,30.71,30.72,191000.0,17.6127,17.6528,17.6127,17.6184,191000.0
2008-01-03 12:00:00,30.71,30.75,30.66,30.68,102200.0,17.6127,17.6356,17.584,17.5955,102200.0
2008-01-03 12:30:00,30.68,30.7,30.6,30.64,59600.0,17.5955,17.6069,17.5496,17.5725,59600.0
2008-01-03 13:00:00,30.64,30.65,30.52,30.55,82600.0,17.5725,17.5783,17.5037,17.5209,82600.0
2008-01-03 13:30:00,30.54,30.59,30.52,30.56,68400.0,17.5152,17.5438,17.5037,17.5266,68400.0
2008-01-03 14:00:00,30.56,30.66,30.54,30.64,95000.0,17.5266,17.584,17.5152,17.5725,95000.0
2008-01-03 14:30:00,30.66,30.69,30.61,30.63,127000.0,17.584,17.6012,17.5553,17.5668,127000.0
2008-01-03 15:00:00,30.63,30.63,30.43,30.43,141800.0,17.5668,17.5668,17.4521,17.4521,141800.0
2008-01-03 15:30:00,30.43,30.46,30.41,30.42,290800.0,17.4521,17.4693,17.4406,17.4463,290800.0
2008-01-04 09:30:00,30.24,30.38,30.06,30.25,251000.0,17.3431,17.4234,17.2399,17.3488,251000.0
2008-01-04 10:00:00,30.28,30.41,30.16,30.3,338600.0,17.3661,17.4406,17.2972,17.3775,338600.0
2008-01-04 10:30:00,30.31,30.4,30.23,30.29,398800.0,17.3833,17.4349,17.3374,17.3718,398800.0
2008-01-04 11:00:00,30.28,30.36,30.23,30.34,179200.0,17.3661,17.4119,17.3374,17.4005,179200.0
2008-01-04 11:30:00,30.34,30.36,30.24,30.26,197200.0,17.4005,17.4119,17.3431,17.3546,197200.0
2008-01-04 12:00:00,30.26,30.34,30.25,30.28,234200.0,17.3546,17.4005,17.3488,17.3661,234200.0
2008-01-04 12:30:00,30.27,30.32,30.24,30.27,358200.0,17.3603,17.389,17.3431,17.3603,358200.0
2008-01-04 13:00:00,30.28,30.3,30.24,30.28,242000.0,17.3661,17.3775,17.3431,17.3661,242000.0
2008-01-04 13:30:00,30.28,30.36,30.18,30.32,187600.0,17.3661,17.4119,17.3087,17.389,187600.0
2008-01-04 14:00:00,30.32,30.33,30.17,30.23,144200.0,17.389,17.3947,17.303,17.3374,144200.0
2008-01-04 14:30:00,30.23,30.36,30.21,30.35,141400.0,17.3374,17.4119,17.3259,17.4062,141400.0
2008-01-04 15:00:00,30.34,30.36,30.23,30.3,179200.0,17.4005,17.4119,17.3374,17.3775,179200.0
2008-01-04 15:30:00,30.3,30.34,30.14,30.16,422400.0,17.3775,17.4005,17.2858,17.2972,422400.0
2008-01-07 09:30:00,30.21,30.38,30.16,30.32,227600.0,17.3259,17.4234,17.2972,17.389,227600.0
2008-01-07 10:00:00,30.32,30.49,30.28,30.45,487600.0,17.389,17.4865,17.3661,17.4636,487600.0
2008-01-07 10:30:00,30.45,30.52,30.29,30.31,513600.0,17.4636,17.5037,17.3718,17.3833,513600.0
2008-01-07 11:00:00,30.32,30.37,30.2,30.23,440800.0,17.389,17.4177,17.3202,17.3374,440800.0
2008-01-07 11:30:00,30.23,30.3,30.23,30.25,287200.0,17.3374,17.3775,17.3374,17.3488,287200.0
2008-01-07 12:00:00,30.25,30.28,30.13,30.15,183800.0,17.3488,17.3661,17.28,17.2915,183800.0
2008-01-07 12:30:00,30.16,30.24,30.06,30.21,299400.0,17.2972,17.3431,17.2399,17.3259,299400.0
2008-01-07 13:00:00,30.21,30.29,30.18,30.29,152400.0,17.3259,17.3718,17.3087,17.3718,152400.0
2008-01-07 13:30:00,30.28,30.3,30.14,30.25,336000.0,17.3661,17.3775,17.2858,17.3488,336000.0
2008-01-07 14:00:00,30.27,30.3,30.14,30.28,200400.0,17.3603,17.3775,17.2858,17.3661,200400.0
2008-01-07 14:30:00,30.28,30.32,30.18,30.3,214400.0,17.3661,17.389,17.3087,17.3775,214400.0
2008-01-07 15:00:00,30.31,30.34,30.21,30.3,289400.0,17.3833,17.4005,17.3259,17.3775,289400.0
2008-01-07 15:30:00,30.3,30.36,30.24,30.3,563000.0,17.3775,17.4119,17.3431,17.3775,563000.0
2008-01-08 09:30:00,30.39,30.85,30.35,30.85,233000.0,17.4291,17.693,17.4062,17.693,233000.0
2008-01-08 10:00:00,30.84,30.99,30.74,30.77,206000.0,17.6872,17.7733,17.6299,17.6471,206000.0
2008-01-08 10:30:00,30.77,30.87,30.77,30.84,125000.0,17.6471,17.7044,17.6471,17.6872,125000.0
2008-01-08 11:00:00,30.86,30.91,30.73,30.83,205200.0,17.6987,17.7274,17.6241,17.6815,205200.0
2008-01-08 11:30:00,30.83,30.84,30.68,30.73,124200.0,17.6815,17.6872,17.5955,17.6241,124200.0
2008-01-08 12:00:00,30.73,30.82,30.68,30.79,106400.0,17.6241,17.6758,17.5955,17.6585,106400.0
2008-01-08 12:30:00,30.79,30.86,30.75,30.79,98000.0,17.6585,17.6987,17.6356,17.6585,98000.0
2008-01-08 13:00:00,30.77,30.93,30.69,30.82,186200.0,17.6471,17.7388,17.6012,17.6758,186200.0
2008-01-08 13:30:00,30.83,30.84,30.75,30.81,143200.0,17.6815,17.6872,17.6356,17.67,143200.0
2008-01-08 14:00:00,30.81,30.91,30.73,30.91,147400.0,17.67,17.7274,17.6241,17.7274,147400.0
2008-01-08 14:30:00,30.91,30.92,30.73,30.74,188000.0,17.7274,17.7331,17.6241,17.6299,188000.0
2008-01-08 15:00:00,30.74,30.81,30.63,30.67,261800.0,17.6299,17.67,17.5668,17.5897,261800.0
2008-01-08 15:30:00,30.67,30.73,30.52,30.52,382800.0,17.5897,17.6241,17.5037,17.5037,382800.0
2008-01-09 09:30:00,30.56,30.57,30.27,30.47,184400.0,17.5266,17.5324,17.3603,17.475,184400.0
2008-01-09 10:00:00,30.48,30.68,30.48,30.68,132400.0,17.4808,17.5955,17.4808,17.5955,132400.0
2008-01-09 10:30:00,30.68,30.76,30.6,30.73,238200.0,17.5955,17.6413,17.5496,17.6241,238200.0
2008-01-09 11:00:00,30.73,30.75,30.61,30.72,116000.0,17.6241,17.6356,17.5553,17.6184,116000.0
2008-01-09 11:30:00,30.72,30.75,30.61,30.63,151400.0,17.6184,17.6356,17.5553,17.5668,151400.0
2008-01-09 12:00:00,30.64,30.65,30.55,30.57,135200.0,17.5725,17.5783,17.5209,17.5324,135200.0
2008-01-09 12:30:00,30.56,30.66,30.5,30.63,100000.0,17.5266,17.584,17.4922,17.5668,100000.0
2008-01-09 13:00:00,30.63,30.68,30.52,30.59,103800.0,17.5668,17.5955,17.5037,17.5438,103800.0
2008-01-09 13:30:00,30.58,30.61,30.5,30.57,152400.0,17.5381,17.5553,17.4922,17.5324,152400.0
2008-01-09 14:00:00,30.56,30.67,30.51,30.66,164600.0,17.5266,17.5897,17.498,17.584,164600.0
2008-01-09 14:30:00,30.66,30.73,30.58,30.66,159800.0,17.584,17.6241,17.5381,17.584,159800.0
2008-01-09 15:00:00,30.66,30.87,30.65,30.78,258600.0,17.584,17.7044,17.5783,17.6528,258600.0
2008-01-09 15:30:00,30.79,30.98,30.65,30.95,335400.0,17.6585,17.7675,17.5783,17.7503,335400.0
2008-01-10 09:30:00,30.81,31.22,30.81,31.09,247000.0,17.67,17.9052,17.67,17.8306,247000.0
2008-01-10 10:00:00,31.09,31.11,30.95,30.95,113000.0,17.8306,17.8421,17.7503,17.7503,113000.0
2008-01-10 10:30:00,30.95,31.03,30.85,30.89,140000.0,17.7503,17.7962,17.693,17.7159,140000.0
2008-01-10 11:00:00,30.88,30.88,30.73,30.74,196400.0,17.7102,17.7102,17.6241,17.6299,196400.0
2008-01-10 11:30:00,30.74,30.76,30.67,30.74,95400.0,17.6299,17.6413,17.5897,17.6299,95400.0
2008-01-10 12:00:00,30.74,30.93,30.67,30.89,164200.0,17.6299,17.7388,17.5897,17.7159,164200.0
2008-01-10 12:30:00,30.89,30.99,30.78,30.85,124200.0,17.7159,17.7733,17.6528,17.693,124200.0
2008-01-10 13:00:00,30.85,30.91,30.74,30.86,169400.0,17.693,17.7274,17.6299,17.6987,169400.0
2008-01-10 13:30:00,30.86,30.86,30.63,30.74,231000.0,17.6987,17.6987,17.5668,17.6299,231000.0
2008-01-10 14:00:00,30.75,30.89,30.6,30.85,209600.0,17.6356,17.7159,17.5496,17.693,209600.0
2008-01-10 14:30:00,30.85,31.05,30.85,30.91,163800.0,17.693,17.8077,17.693,17.7274,163800.0
2008-01-10 15:00:00,30.91,31.01,30.9,30.98,184600.0,17.7274,17.7847,17.7216,17.7675,184600.0
2008-01-10 15:30:00,30.99,31.08,30.83,30.86,306000.0,17.7733,17.8249,17.6815,17.6987,306000.0
2008-01-11 09:30:00,30.55,31.11,30.55,30.98,262400.0,17.5209,17.8421,17.5209,17.7675,262400.0
2008-01-11 10:00:00,30.97,31.37,30.86,31.35,265600.0,17.7618,17.9912,17.6987,17.9797,265600.0
2008-01-11 10:30:00,31.35,31.45,31.21,31.39,162600.0,17.9797,18.0371,17.8994,18.0027,162600.0
2008-01-11 11:00:00,31.4,31.45,31.32,31.36,156800.0,18.0084,18.0371,17.9625,17.9855,156800.0
2008-01-11 11:30:00,31.36,31.47,31.35,31.4,180600.0,17.9855,18.0485,17.9797,18.0084,180600.0
2008-01-11 12:00:00,31.4,31.46,31.3,31.4,114600.0,18.0084,18.0428,17.951,18.0084,114600.0
2008-01-11 12:30:00,31.4,31.5,31.33,31.5,166000.0,18.0084,18.0657,17.9682,18.0657,166000.0
2008-01-11 13:00:00,31.49,31.5,31.3,31.38,106800.0,18.06,18.0657,17.951,17.9969,106800.0
2008-01-11 13:30:00,31.38,31.4,31.2,31.29,264000.0,17.9969,18.0084,17.8937,17.9453,264000.0
2008-01-11 14:00:00,31.29,31.43,31.26,31.38,135200.0,17.9453,18.0256,17.9281,17.9969,135200.0
2008-01-11 14:30:00,31.38,31.44,31.28,31.36,126200.0,17.9969,18.0313,17.9396,17.9855,126200.0
2008-01-11 15:00:00,31.35,31.36,31.19,31.24,207400.0,17.9797,17.9855,17.888,17.9166,207400.0
2008-01-11 15:30:00,31.24,31.45,31.2,31.32,366000.0,17.9166,18.0371,17.8937,17.9625,366000.0
2008-01-14 09:30:00,31.48,31.5,31.19,31.23,123600.0,18.0543,18.0657,17.888,17.9109,123600.0
2008-01-14 10:00:00,31.23,31.33,31.17,31.29,109400.0,17.9109,17.9682,17.8765,17.9453,109400.0
2008-01-14 10:30:00,31.28,31.33,31.18,31.26,191400.0,17.9396,17.9682,17.8822,17.9281,191400.0
2008-01-14 11:00:00,31.26,31.31,31.18,31.23,159200.0,17.9281,17.9568,17.8822,17.9109,159200.0
2008-01-14 11:30:00,31.23,31.31,31.19,31.22,74000.0,17.9109,17.9568,17.888,17.9052,74000.0
2008-01-14 12:00:00,31.19,31.23,31.17,31.18,88400.0,17.888,17.9109,17.8765,17.8822,88400.0
2008-01-14 12:30:00,31.17,31.25,31.14,31.25,73000.0,17.8765,17.9224,17.8593,17.9224,73000.0
2008-01-14 13:00:00,31.25,31.27,31.16,31.16,62800.0,17.9224,17.9338,17.8707,17.8707,62800.0
2008-01-14 13:30:00,31.15,31.25,31.14,31.24,79400.0,17.865,17.9224,17.8593,17.9166,79400.0
2008-01-14 14:00:00,31.24,31.25,31.15,31.17,134000.0,17.9166,17.9224,17.865,17.8765,134000.0
2008-01-14 14:30:00,31.16,31.27,31.16,31.23,127800.0,17.8707,17.9338,17.8707,17.9109,127800.0
2008-01-14 15:00:00,31.24,31.25,31.17,31.18,211400.0,17.9166,17.9224,17.8765,17.8822,211400.0
2008-01-14 15:30:00,31.2,31.27,31.17,31.22,206400.0,17.8937,17.9338,17.8765,17.9052,206400.0
2008-01-15 09:30:00,30.97,31.27,30.89,31.23,468600.0,17.7618,17.9338,17.7159,17.9109,468600.0
2008-01-15 10:00:00,31.23,31.23,31.0,31.03,278200.0,17.9109,17.9109,17.779,17.7962,278200.0
2008-01-15 10:30:00,31.03,31.06,30.93,30.96,196600.0,17.7962,17.8134,17.7388,17.756,196600.0
2008-01-15 11:00:00,30.95,30.99,30.86,30.86,165200.0,17.7503,17.7733,17.6987,17.6987,165200.0
2008-01-15 11:30:00,30.86,30.86,30.73,30.85,138000.0,17.6987,17.6987,17.6241,17.693,138000.0
2008-01-15 12:00:00,30.85,30.92,30.8,30.9,197800.0,17.693,17.7331,17.6643,17.7216,197800.0
2008-01-15 12:30:00,30.89,30.99,30.84,30.98,122800.0,17.7159,17.7733,17.6872,17.7675,122800.0
2008-01-15 13:00:00,30.99,31.11,30.94,30.98,127000.0,17.7733,17.8421,17.7446,17.7675,127000.0
2008-01-15 13:30:00,30.97,31.02,30.88,30.98,186400.0,17.7618,17.7905,17.7102,17.7675,186400.0
2008-01-15 14:00:00,30.97,31.04,30.93,30.99,270000.0,17.7618,17.8019,17.7388,17.7733,270000.0
2008-01-15 14:30:00,30.99,31.03,30.93,30.95,179000.0,17.7733,17.7962,17.7388,17.7503,179000.0
2008-01-15 15:00:00,30.96,31.09,30.84,31.05,224800.0,17.756,17.8306,17.6872,17.8077,224800.0
2008-01-15 15:30:00,31.04,31.1,30.85,30.86,400400.0,17.8019,17.8363,17.693,17.6987,400400.0
2008-01-16 09:30:00,30.65,31.01,30.57,30.84,197600.0,17.5783,17.7847,17.5324,17.6872,197600.0
2008-01-16 10:00:00,30.84,31.21,30.83,31.1,215400.0,17.6872,17.8994,17.6815,17.8363,215400.0
2008-01-16 10:30:00,31.13,31.24,30.99,31.06,327200.0,17.8535,17.9166,17.7733,17.8134,327200.0
2008-01-16 11:00:00,31.05,31.08,30.97,31.06,158400.0,17.8077,17.8249,17.7618,17.8134,158400.0
2008-01-16 11:30:00,31.07,31.08,30.69,30.76,174400.0,17.8191,17.8249,17.6012,17.6413,174400.0
2008-01-16 12:00:00,30.78,30.82,30.64,30.64,195800.0,17.6528,17.6758,17.5725,17.5725,195800.0
2008-01-16 12:30:00,30.64,30.82,30.64,30.82,108800.0,17.5725,17.6758,17.5725,17.6758,108800.0
2008-01-16 13:00:00,30.81,30.86,30.77,30.81,125200.0,17.67,17.6987,17.6471,17.67,125200.0
2008-01-16 13:30:00,30.8,30.81,30.52,30.55,356400.0,17.6643,17.67,17.5037,17.5209,356400.0
2008-01-16 14:00:00,30.55,30.58,30.46,30.53,646800.0,17.5209,17.5381,17.4693,17.5094,646800.0
2008-01-16 14:30:00,30.53,30.63,30.32,30.44,997600.0,17.5094,17.5668,17.389,17.4578,997600.0
2008-01-16 15:00:00,30.43,30.5,30.25,30.39,765200.0,17.4521,17.4922,17.3488,17.4291,765200.0
2008-01-16 15:30:00,30.39,30.55,30.21,30.23,569200.0,17.4291,17.5209,17.3259,17.3374,569200.0
2008-01-17 09:30:00,30.64,30.64,29.89,29.99,459800.0,17.5725,17.5725,17.1424,17.1997,459800.0
2008-01-17 10:00:00,29.98,30.02,29.86,29.93,489000.0,17.194,17.2169,17.1252,17.1653,489000.0
2008-01-17 10:30:00,29.95,30.07,29.88,29.95,353800.0,17.1768,17.2456,17.1366,17.1768,353800.0
2008-01-17 11:00:00,29.97,30.0,29.87,29.93,282400.0,17.1883,17.2055,17.1309,17.1653,282400.0
2008-01-17 11:30:00,29.93,29.95,29.87,29.89,380600.0,17.1653,17.1768,17.1309,17.1424,380600.0
2008-01-17 12:00:00,29.89,29.99,29.85,29.93,312800.0,17.1424,17.1997,17.1194,17.1653,312800.0
2008-01-17 12:30:00,29.92,29.98,29.88,29.96,329200.0,17.1596,17.194,17.1366,17.1825,329200.0
2008-01-17 13:00:00,29.96,30.04,29.93,29.99,245400.0,17.1825,17.2284,17.1653,17.1997,245400.0
2008-01-17 13:30:00,29.99,30.05,29.89,29.94,213600.0,17.1997,17.2341,17.1424,17.1711,213600.0
2008-01-17 14:00:00,29.94,29.94,29.78,29.84,312000.0,17.1711,17.1711,17.0793,17.1137,312000.0
2008-01-17 14:30:00,29.85,29.86,29.6,29.63,339200.0,17.1194,17.1252,16.9761,16.9933,339200.0
2008-01-17 15:00:00,29.63,29.84,29.41,29.41,477000.0,16.9933,17.1137,16.8671,16.8671,477000.0
2008-01-17 15:30:00,29.41,29.49,29.23,29.29,803200.0,16.8671,16.913,16.7639,16.7983,803200.0
2008-01-18 09:30:00,29.45,29.45,28.81,28.98,574800.0,16.89,16.89,16.523,16.6205,574800.0
2008-01-18 10:00:00,28.98,29.18,28.98,29.09,373000.0,16.6205,16.7352,16.6205,16.6836,373000.0
2008-01-18 10:30:00,29.1,29.17,28.98,29.1,266400.0,16.6893,16.7295,16.6205,16.6893,266400.0
2008-01-18 11:00:00,29.1,29.15,28.9,29.06,362600.0,16.6893,16.718,16.5746,16.6664,362600.0
2008-01-18 11:30:00,29.06,29.07,28.68,28.72,235000.0,16.6664,16.6721,16.4484,16.4714,235000.0
2008-01-18 12:00:00,28.74,28.84,28.6,28.84,309600.0,16.4828,16.5402,16.4025,16.5402,309600.0
2008-01-18 12:30:00,28.84,28.96,28.7,28.75,146400.0,16.5402,16.609,16.4599,16.4886,146400.0
2008-01-18 13:00:00,28.75,28.9,28.68,28.71,273000.0,16.4886,16.5746,16.4484,16.4656,273000.0
2008-01-18 13:30:00,28.72,28.79,28.61,28.64,133800.0,16.4714,16.5115,16.4083,16.4255,133800.0
2008-01-18 14:00:00,28.65,28.77,28.6,28.71,155400.0,16.4312,16.5,16.4025,16.4656,155400.0
2008-01-18 14:30:00,28.72,28.74,28.58,28.7,205000.0,16.4714,16.4828,16.3911,16.4599,205000.0
2008-01-18 15:00:00,28.7,28.77,28.5,28.53,247800.0,16.4599,16.5,16.3452,16.3624,247800.0
2008-01-18 15:30:00,28.52,28.7,28.43,28.68,483400.0,16.3567,16.4599,16.3051,16.4484,483400.0
2008-01-22 09:30:00,27.46,28.02,26.95,27.17,705800.0,15.7487,16.0699,15.4562,15.5824,705800.0
2008-01-22 10:00:00,27.17,27.92,27.17,27.8,296400.0,15.5824,16.0126,15.5824,15.9437,296400.0
2008-01-22 10:30:00,27.79,27.9,27.58,27.6,369600.0,15.938,16.0011,15.8176,15.829,369600.0
2008-01-22 11:00:00,27.6,27.86,27.6,27.65,361800.0,15.829,15.9781,15.829,15.8577,361800.0
2008-01-22 11:30:00,27.66,27.67,27.35,27.41,222400.0,15.8634,15.8692,15.6857,15.7201,222400.0
2008-01-22 12:00:00,27.42,27.79,27.38,27.61,267800.0,15.7258,15.938,15.7029,15.8348,267800.0
2008-01-22 12:30:00,27.61,27.63,27.49,27.61,508400.0,15.8348,15.8462,15.7659,15.8348,508400.0
2008-01-22 13:00:00,27.61,27.72,27.5,27.59,406000.0,15.8348,15.8979,15.7717,15.8233,406000.0
2008-01-22 13:30:00,27.59,27.62,27.5,27.57,211600.0,15.8233,15.8405,15.7717,15.8118,211600.0
2008-01-22 14:00:00,27.55,27.71,27.48,27.67,297200.0,15.8004,15.8921,15.7602,15.8692,297200.0
2008-01-22 14:30:00,27.64,27.68,27.46,27.59,203800.0,15.852,15.8749,15.7487,15.8233,203800.0
2008-01-22 15:00:00,27.59,27.76,27.56,27.59,254400.0,15.8233,15.9208,15.8061,15.8233,254400.0
2008-01-22 15:30:00,27.61,27.84,27.53,27.57,664000.0,15.8348,15.9667,15.7889,15.8118,664000.0
2008-01-23 09:30:00,26.8,27.65,26.34,27.49,590400.0,15.3702,15.8577,15.1064,15.7659,590400.0
2008-01-23 10:00:00,27.49,27.75,27.43,27.46,429000.0,15.7659,15.9151,15.7315,15.7487,429000.0
2008-01-23 10:30:00,27.46,27.49,27.25,27.37,370400.0,15.7487,15.7659,15.6283,15.6971,370400.0
2008-01-23 11:00:00,27.37,27.45,27.28,27.34,223600.0,15.6971,15.743,15.6455,15.6799,223600.0
2008-01-23 11:30:00,27.35,27.5,27.31,27.42,387400.0,15.6857,15.7717,15.6627,15.7258,387400.0
2008-01-23 12:00:00,27.42,27.57,27.36,27.5,213000.0,15.7258,15.8118,15.6914,15.7717,213000.0
2008-01-23 12:30:00,27.51,27.52,27.26,27.3,339000.0,15.7774,15.7832,15.634,15.657,339000.0
2008-01-23 13:00:00,27.31,27.47,27.27,27.38,870200.0,15.6627,15.7545,15.6398,15.7029,870200.0
2008-01-23 13:30:00,27.36,27.48,27.26,27.3,359800.0,15.6914,15.7602,15.634,15.657,359800.0
2008-01-23 14:00:00,27.3,27.56,27.27,27.5,322800.0,15.657,15.8061,15.6398,15.7717,322800.0
2008-01-23 14:30:00,27.5,27.5,27.24,27.38,350800.0,15.7717,15.7717,15.6226,15.7029,350800.0
2008-01-23 15:00:00,27.38,27.7,27.38,27.6,657000.0,15.7029,15.8864,15.7029,15.829,657000.0
2008-01-23 15:30:00,27.61,28.08,27.61,28.05,534800.0,15.8348,16.1043,15.8348,16.0871,534800.0
2008-01-24 09:30:00,28.21,28.4,27.73,27.78,458200.0,16.1789,16.2878,15.9036,15.9323,458200.0
2008-01-24 10:00:00,27.75,27.77,27.44,27.54,366800.0,15.9151,15.9265,15.7373,15.7946,366800.0
2008-01-24 10:30:00,27.54,27.67,27.43,27.61,497400.0,15.7946,15.8692,15.7315,15.8348,497400.0
2008-01-24 11:00:00,27.61,27.9,27.52,27.9,289000.0,15.8348,16.0011,15.7832,16.0011,289000.0
2008-01-24 11:30:00,27.9,27.95,27.75,27.76,183400.0,16.0011,16.0298,15.9151,15.9208,183400.0
2008-01-24 12:00:00,27.75,27.75,27.66,27.71,177800.0,15.9151,15.9151,15.8634,15.8921,177800.0
2008-01-24 12:30:00,27.72,27.81,27.58,27.81,87600.0,15.8979,15.9495,15.8176,15.9495,87600.0
2008-01-24 13:00:00,27.81,27.82,27.6,27.63,133600.0,15.9495,15.9552,15.829,15.8462,133600.0
2008-01-24 13:30:00,27.64,27.81,27.58,27.71,209600.0,15.852,15.9495,15.8176,15.8921,209600.0
2008-01-24 14:00:00,27.72,27.8,27.65,27.7,195800.0,15.8979,15.9437,15.8577,15.8864,195800.0
2008-01-24 14:30:00,27.71,27.79,27.52,27.55,240200.0,15.8921,15.938,15.7832,15.8004,240200.0
2008-01-24 15:00:00,27.55,27.66,27.54,27.61,306000.0,15.8004,15.8634,15.7946,15.8348,306000.0
2008-01-24 15:30:00,27.63,27.66,27.45,27.51,599600.0,15.8462,15.8634,15.743,15.7774,599600.0
2008-01-25 09:30:00,27.7,27.79,27.42,27.65,227200.0,15.8864,15.938,15.7258,15.8577,227200.0
2008-01-25 10:00:00,27.65,27.72,27.45,27.45,224800.0,15.8577,15.8979,15.743,15.743,224800.0
2008-01-25 10:30:00,27.43,27.5,27.32,27.33,272800.0,15.7315,15.7717,15.6684,15.6742,272800.0
2008-01-25 11:00:00,27.36,27.54,27.34,27.4,108400.0,15.6914,15.7946,15.6799,15.7143,108400.0
2008-01-25 11:30:00,27.36,27.55,27.36,27.48,108600.0,15.6914,15.8004,15.6914,15.7602,108600.0
2008-01-25 12:00:00,27.48,27.51,27.43,27.48,118000.0,15.7602,15.7774,15.7315,15.7602,118000.0
2008-01-25 12:30:00,27.47,27.53,27.35,27.35,158400.0,15.7545,15.7889,15.6857,15.6857,158400.0
2008-01-25 13:00:00,27.36,27.46,27.23,27.25,127400.0,15.6914,15.7487,15.6168,15.6283,127400.0
2008-01-25 13:30:00,27.26,27.33,27.14,27.18,209800.0,15.634,15.6742,15.5652,15.5882,209800.0
2008-01-25 14:00:00,27.18,27.27,27.09,27.14,144800.0,15.5882,15.6398,15.5365,15.5652,144800.0
2008-01-25 14:30:00,27.13,27.24,27.06,27.12,161200.0,15.5595,15.6226,15.5193,15.5537,161200.0
2008-01-25 15:00:00,27.13,27.34,27.11,27.28,181600.0,15.5595,15.6799,15.548,15.6455,181600.0
2008-01-25 15:30:00,27.26,27.35,26.95,27.09,472400.0,15.634,15.6857,15.4562,15.5365,472400.0
2008-01-28 09:30:00,27.03,27.33,27.0,27.18,247400.0,15.5021,15.6742,15.4849,15.5882,247400.0
2008-01-28 10:00:00,27.18,27.49,27.06,27.41,349800.0,15.5882,15.7659,15.5193,15.7201,349800.0
2008-01-28 10:30:00,27.38,27.45,27.26,27.32,284600.0,15.7029,15.743,15.634,15.6684,284600.0
2008-01-28 11:00:00,27.31,27.46,27.29,27.46,109400.0,15.6627,15.7487,15.6512,15.7487,109400.0
2008-01-28 11:30:00,27.43,27.5,27.36,27.37,100400.0,15.7315,15.7717,15.6914,15.6971,100400.0
2008-01-28 12:00:00,27.38,27.4,27.22,27.25,111800.0,15.7029,15.7143,15.6111,15.6283,111800.0
2008-01-28 12:30:00,27.23,27.39,27.2,27.31,70200.0,15.6168,15.7086,15.5996,15.6627,70200.0
2008-01-28 13:00:00,27.32,27.44,27.28,27.28,111000.0,15.6684,15.7373,15.6455,15.6455,111000.0
2008-01-28 13:30:00,27.27,27.33,27.25,27.26,99600.0,15.6398,15.6742,15.6283,15.634,99600.0
2008-01-28 14:00:00,27.26,27.38,27.26,27.34,88600.0,15.634,15.7029,15.634,15.6799,88600.0
2008-01-28 14:30:00,27.35,27.44,27.21,27.28,99800.0,15.6857,15.7373,15.6054,15.6455,99800.0
2008-01-28 15:00:00,27.28,27.31,27.11,27.2,150200.0,15.6455,15.6627,15.548,15.5996,150200.0
2008-01-28 15:30:00,27.2,27.47,27.18,27.37,325400.0,15.5996,15.7545,15.5882,15.6971,325400.0
2008-01-29 09:30:00,27.5,27.89,27.29,27.88,307600.0,15.7717,15.9954,15.6512,15.9896,307600.0
2008-01-29 10:00:00,27.9,27.93,27.75,27.8,219600.0,16.0011,16.0183,15.9151,15.9437,219600.0
2008-01-29 10:30:00,27.79,27.79,27.63,27.74,189600.0,15.938,15.938,15.8462,15.9093,189600.0
2008-01-29 11:00:00,27.75,27.81,27.7,27.7,169400.0,15.9151,15.9495,15.8864,15.8864,169400.0
2008-01-29 11:30:00,27.7,27.77,27.68,27.7,159400.0,15.8864,15.9265,15.8749,15.8864,159400.0
2008-01-29 12:00:00,27.69,27.69,27.52,27.54,120400.0,15.8806,15.8806,15.7832,15.7946,120400.0
2008-01-29 12:30:00,27.53,27.58,27.47,27.53,116000.0,15.7889,15.8176,15.7545,15.7889,116000.0
2008-01-29 13:00:00,27.53,27.54,27.46,27.5,84400.0,15.7889,15.7946,15.7487,15.7717,84400.0
2008-01-29 13:30:00,27.5,27.59,27.49,27.54,110200.0,15.7717,15.8233,15.7659,15.7946,110200.0
2008-01-29 14:00:00,27.54,27.54,27.38,27.47,140800.0,15.7946,15.7946,15.7029,15.7545,140800.0
2008-01-29 14:30:00,27.47,27.74,27.42,27.47,207200.0,15.7545,15.9093,15.7258,15.7545,207200.0
2008-01-29 15:00:00,27.47,27.58,27.46,27.47,175000.0,15.7545,15.8176,15.7487,15.7545,175000.0
2008-01-29 15:30:00,27.48,27.56,27.45,27.51,283800.0,15.7602,15.8061,15.743,15.7774,283800.0
2008-01-30 09:30:00,27.55,27.61,27.4,27.55,224400.0,15.8004,15.8348,15.7143,15.8004,224400.0
2008-01-30 10:00:00,27.54,27.71,27.5,27.67,110200.0,15.7946,15.8921,15.7717,15.8692,110200.0
2008-01-30 10:30:00,27.67,27.72,27.59,27.72,106600.0,15.8692,15.8979,15.8233,15.8979,106600.0
2008-01-30 11:00:00,27.72,27.73,27.58,27.58,116000.0,15.8979,15.9036,15.8176,15.8176,116000.0
2008-01-30 11:30:00,27.58,27.67,27.56,27.65,115000.0,15.8176,15.8692,15.8061,15.8577,115000.0
2008-01-30 12:00:00,27.64,27.73,27.61,27.66,93400.0,15.852,15.9036,15.8348,15.8634,93400.0
2008-01-30 12:30:00,27.66,27.7,27.64,27.7,43400.0,15.8634,15.8864,15.852,15.8864,43400.0
2008-01-30 13:00:00,27.68,27.78,27.65,27.78,59800.0,15.8749,15.9323,15.8577,15.9323,59800.0
2008-01-30 13:30:00,27.78,27.78,27.69,27.71,84800.0,15.9323,15.9323,15.8806,15.8921,84800.0
2008-01-30 14:00:00,27.71,28.07,27.65,27.94,439600.0,15.8921,16.0986,15.8577,16.024,439600.0
2008-01-30 14:30:00,27.93,28.14,27.68,28.12,402600.0,16.0183,16.1387,15.8749,16.1273,402600.0
2008-01-30 15:00:00,28.13,28.17,27.67,27.67,423000.0,16.133,16.1559,15.8692,15.8692,423000.0
2008-01-30 15:30:00,27.68,27.77,27.3,27.39,1153800.0,15.8749,15.9265,15.657,15.7086,1153800.0
2008-01-31 09:30:00,27.25,27.42,26.97,27.32,463600.0,15.6283,15.7258,15.4677,15.6684,463600.0
2008-01-31 10:00:00,27.32,27.56,27.25,27.53,486600.0,15.6684,15.8061,15.6283,15.7889,486600.0
2008-01-31 10:30:00,27.52,27.6,27.41,27.5,315200.0,15.7832,15.829,15.7201,15.7717,315200.0
2008-01-31 11:00:00,27.5,27.63,27.37,27.63,449400.0,15.7717,15.8462,15.6971,15.8462,449400.0
2008-01-31 11:30:00,27.61,27.84,27.58,27.72,320800.0,15.8348,15.9667,15.8176,15.8979,320800.0
2008-01-31 12:00:00,27.7,27.77,27.54,27.61,289400.0,15.8864,15.9265,15.7946,15.8348,289400.0
2008-01-31 12:30:00,27.61,27.68,27.4,27.49,203400.0,15.8348,15.8749,15.7143,15.7659,203400.0
2008-01-31 13:00:00,27.49,27.65,27.45,27.61,126400.0,15.7659,15.8577,15.743,15.8348,126400.0
2008-01-31 13:30:00,27.61,27.69,27.61,27.63,131200.0,15.8348,15.8806,15.8348,15.8462,131200.0
2008-01-31 14:00:00,27.64,27.75,27.62,27.68,163400.0,15.852,15.9151,15.8405,15.8749,163400.0
2008-01-31 14:30:00,27.68,27.86,27.65,27.86,235000.0,15.8749,15.9781,15.8577,15.9781,235000.0
2008-01-31 15:00:00,27.86,28.05,27.76,28.02,290800.0,15.9781,16.0871,15.9208,16.0699,290800.0
2008-01-31 15:30:00,28.04,28.14,27.88,27.88,500200.0,16.0814,16.1387,15.9896,15.9896,500200.0
2008-02-01 09:30:00,27.9,28.2,27.75,28.18,251600.0,16.0011,16.1731,15.9151,16.1617,251600.0
2008-02-01 10:00:00,28.18,28.44,28.17,28.43,335200.0,16.1617,16.3108,16.1559,16.3051,335200.0
2008-02-01 10:30:00,28.42,28.42,28.1,28.36,256600.0,16.2993,16.2993,16.1158,16.2649,256600.0
2008-02-01 11:00:00,28.35,28.43,28.25,28.38,156800.0,16.2592,16.3051,16.2018,16.2764,156800.0
2008-02-01 11:30:00,28.37,28.57,28.36,28.55,167600.0,16.2706,16.3853,16.2649,16.3739,167600.0
2008-02-01 12:00:00,28.55,28.55,28.37,28.44,136200.0,16.3739,16.3739,16.2706,16.3108,136200.0
2008-02-01 12:30:00,28.43,28.45,28.32,28.36,98000.0,16.3051,16.3165,16.242,16.2649,98000.0
2008-02-01 13:00:00,28.35,28.5,28.35,28.49,127200.0,16.2592,16.3452,16.2592,16.3395,127200.0
2008-02-01 13:30:00,28.48,28.5,28.38,28.41,151800.0,16.3337,16.3452,16.2764,16.2936,151800.0
2008-02-01 14:00:00,28.41,28.46,28.35,28.43,157600.0,16.2936,16.3223,16.2592,16.3051,157600.0
2008-02-01 14:30:00,28.43,28.52,28.38,28.47,175600.0,16.3051,16.3567,16.2764,16.328,175600.0
2008-02-01 15:00:00,28.46,28.52,28.39,28.44,233200.0,16.3223,16.3567,16.2821,16.3108,233200.0
2008-02-01 15:30:00,28.43,28.49,28.38,28.47,261400.0,16.3051,16.3395,16.2764,16.328,261400.0
2008-02-04 09:30:00,28.42,28.72,28.42,28.68,172800.0,16.2993,16.4714,16.2993,16.4484,172800.0
2008-02-04 10:00:00,28.68,28.85,28.65,28.83,153000.0,16.4484,16.5459,16.4312,16.5345,153000.0
2008-02-04 10:30:00,28.84,29.0,28.68,28.85,204000.0,16.5402,16.632,16.4484,16.5459,204000.0
2008-02-04 11:00:00,28.85,29.1,28.85,29.09,213800.0,16.5459,16.6893,16.5459,16.6836,213800.0
2008-02-04 11:30:00,29.09,29.18,29.09,29.11,122400.0,16.6836,16.7352,16.6836,16.695,122400.0
2008-02-04 12:00:00,29.13,29.23,29.09,29.19,124800.0,16.7065,16.7639,16.6836,16.7409,124800.0
2008-02-04 12:30:00,29.18,29.24,29.16,29.2,129600.0,16.7352,16.7696,16.7237,16.7467,129600.0
2008-02-04 13:00:00,29.2,29.2,29.09,29.13,123600.0,16.7467,16.7467,16.6836,16.7065,123600.0
2008-02-04 13:30:00,29.14,29.22,29.12,29.13,123400.0,16.7122,16.7581,16.7008,16.7065,123400.0
2008-02-04 14:00:00,29.14,29.29,29.12,29.29,127800.0,16.7122,16.7983,16.7008,16.7983,127800.0
2008-02-04 14:30:00,29.28,29.32,29.18,29.27,237600.0,16.7925,16.8155,16.7352,16.7868,237600.0
2008-02-04 15:00:00,29.26,29.31,29.16,29.16,258000.0,16.7811,16.8097,16.7237,16.7237,258000.0
2008-02-04 15:30:00,29.16,29.17,29.0,29.06,488600.0,16.7237,16.7295,16.632,16.6664,488600.0
2008-02-05 09:30:00,28.61,28.81,28.5,28.73,271200.0,16.4083,16.523,16.3452,16.4771,271200.0
2008-02-05 10:00:00,28.73,28.73,28.42,28.57,183400.0,16.4771,16.4771,16.2993,16.3853,183400.0
2008-02-05 10:30:00,28.58,28.63,28.53,28.56,264000.0,16.3911,16.4198,16.3624,16.3796,264000.0
2008-02-05 11:00:00,28.57,28.61,28.53,28.57,196800.0,16.3853,16.4083,16.3624,16.3853,196800.0
2008-02-05 11:30:00,28.57,28.74,28.55,28.65,111600.0,16.3853,16.4828,16.3739,16.4312,111600.0
2008-02-05 12:00:00,28.66,28.68,28.44,28.45,159000.0,16.437,16.4484,16.3108,16.3165,159000.0
2008-02-05 12:30:00,28.45,28.48,28.35,28.38,118200.0,16.3165,16.3337,16.2592,16.2764,118200.0
2008-02-05 13:00:00,28.39,28.43,28.28,28.32,143000.0,16.2821,16.3051,16.219,16.242,143000.0
2008-02-05 13:30:00,28.33,28.35,28.18,28.24,178000.0,16.2477,16.2592,16.1617,16.1961,178000.0
2008-02-05 14:00:00,28.23,28.3,28.14,28.26,172600.0,16.1903,16.2305,16.1387,16.2076,172600.0
2008-02-05 14:30:00,28.25,28.3,28.14,28.15,183200.0,16.2018,16.2305,16.1387,16.1445,183200.0
2008-02-05 15:00:00,28.15,28.19,28.09,28.15,498600.0,16.1445,16.1674,16.1101,16.1445,498600.0
2008-02-05 15:30:00,28.14,28.28,28.11,28.15,495200.0,16.1387,16.219,16.1215,16.1445,495200.0
2008-02-06 09:30:00,28.24,28.52,28.21,28.33,247000.0,16.1961,16.3567,16.1789,16.2477,247000.0
2008-02-06 10:00:00,28.34,28.36,28.22,28.31,239400.0,16.2534,16.2649,16.1846,16.2362,239400.0
2008-02-06 10:30:00,28.31,28.43,28.21,28.36,247600.0,16.2362,16.3051,16.1789,16.2649,247600.0
2008-02-06 11:00:00,28.36,28.54,28.32,28.53,148400.0,16.2649,16.3681,16.242,16.3624,148400.0
2008-02-06 11:30:00,28.52,28.53,28.43,28.45,104800.0,16.3567,16.3624,16.3051,16.3165,104800.0
2008-02-06 12:00:00,28.46,28.47,28.28,28.29,82600.0,16.3223,16.328,16.219,16.2248,82600.0
2008-02-06 12:30:00,28.3,28.31,28.23,28.24,98800.0,16.2305,16.2362,16.1903,16.1961,98800.0
2008-02-06 13:00:00,28.25,28.34,28.23,28.28,84000.0,16.2018,16.2534,16.1903,16.219,84000.0
2008-02-06 13:30:00,28.3,28.31,28.17,28.18,128600.0,16.2305,16.2362,16.1559,16.1617,128600.0
2008-02-06 14:00:00,28.18,28.25,28.15,28.16,143200.0,16.1617,16.2018,16.1445,16.1502,143200.0
2008-02-06 14:30:00,28.17,28.22,28.13,28.2,231000.0,16.1559,16.1846,16.133,16.1731,231000.0
2008-02-06 15:00:00,28.2,28.24,28.05,28.13,315400.0,16.1731,16.1961,16.0871,16.133,315400.0
2008-02-06 15:30:00,28.13,28.13,28.02,28.09,550200.0,16.133,16.133,16.0699,16.1101,550200.0
2008-02-07 09:30:00,28.03,28.03,27.71,27.97,227000.0,16.0756,16.0756,15.8921,16.0412,227000.0
2008-02-07 10:00:00,27.96,28.05,27.84,27.86,451000.0,16.0355,16.0871,15.9667,15.9781,451000.0
2008-02-07 10:30:00,27.85,27.89,27.72,27.77,211200.0,15.9724,15.9954,15.8979,15.9265,211200.0
2008-02-07 11:00:00,27.75,27.82,27.66,27.79,205800.0,15.9151,15.9552,15.8634,15.938,205800.0
2008-02-07 11:30:00,27.79,27.8,27.68,27.75,147200.0,15.938,15.9437,15.8749,15.9151,147200.0
2008-02-07 12:00:00,27.77,27.78,27.72,27.75,99400.0,15.9265,15.9323,15.8979,15.9151,99400.0
2008-02-07 12:30:00,27.77,27.88,27.71,27.86,131400.0,15.9265,15.9896,15.8921,15.9781,131400.0
2008-02-07 13:00:00,27.84,27.88,27.79,27.86,167800.0,15.9667,15.9896,15.938,15.9781,167800.0
2008-02-07 13:30:00,27.86,27.91,27.83,27.87,223600.0,15.9781,16.0068,15.9609,15.9839,223600.0
2008-02-07 14:00:00,27.86,27.95,27.74,27.85,487600.0,15.9781,16.0298,15.9093,15.9724,487600.0
2008-02-07 14:30:00,27.86,27.87,27.68,27.78,285400.0,15.9781,15.9839,15.8749,15.9323,285400.0
2008-02-07 15:00:00,27.78,27.86,27.61,27.84,346800.0,15.9323,15.9781,15.8348,15.9667,346800.0
2008-02-07 15:30:00,27.83,27.91,27.78,27.91,418000.0,15.9609,16.0068,15.9323,16.0068,418000.0
2008-02-08 09:30:00,27.73,27.78,27.5,27.61,312000.0,15.9036,15.9323,15.7717,15.8348,312000.0
2008-02-08 10:00:00,27.61,27.75,27.53,27.72,260600.0,15.8348,15.9151,15.7889,15.8979,260600.0
2008-02-08 10:30:00,27.72,27.83,27.63,27.69,168400.0,15.8979,15.9609,15.8462,15.8806,168400.0
2008-02-08 11:00:00,27.71,27.79,27.67,27.76,277200.0,15.8921,15.938,15.8692,15.9208,277200.0
2008-02-08 11:30:00,27.77,27.87,27.75,27.82,374000.0,15.9265,15.9839,15.9151,15.9552,374000.0
2008-02-08 12:00:00,27.81,27.88,27.79,27.84,347600.0,15.9495,15.9896,15.938,15.9667,347600.0
2008-02-08 12:30:00,27.84,27.86,27.77,27.82,210000.0,15.9667,15.9781,15.9265,15.9552,210000.0
2008-02-08 13:00:00,27.82,27.85,27.78,27.83,240600.0,15.9552,15.9724,15.9323,15.9609,240600.0
2008-02-08 13:30:00,27.82,27.95,27.79,27.92,275200.0,15.9552,16.0298,15.938,16.0126,275200.0
2008-02-08 14:00:00,27.92,27.95,27.88,27.93,279000.0,16.0126,16.0298,15.9896,16.0183,279000.0
2008-02-08 14:30:00,27.91,27.93,27.78,27.79,185200.0,16.0068,16.0183,15.9323,15.938,185200.0
2008-02-08 15:00:00,27.79,27.84,27.73,27.82,273000.0,15.938,15.9667,15.9036,15.9552,273000.0
2008-02-08 15:30:00,27.83,27.96,27.78,27.82,533800.0,15.9609,16.0355,15.9323,15.9552,533800.0
2008-02-11 09:30:00,27.85,27.85,27.46,27.48,472800.0,15.9724,15.9724,15.7487,15.7602,472800.0
2008-02-11 10:00:00,27.48,27.53,27.39,27.5,329800.0,15.7602,15.7889,15.7086,15.7717,329800.0
2008-02-11 10:30:00,27.5,27.5,27.41,27.44,191200.0,15.7717,15.7717,15.7201,15.7373,191200.0
2008-02-11 11:00:00,27.43,27.5,27.37,27.45,236400.0,15.7315,15.7717,15.6971,15.743,236400.0
2008-02-11 11:30:00,27.43,27.47,27.36,27.36,178000.0,15.7315,15.7545,15.6914,15.6914,178000.0
2008-02-11 12:00:00,27.36,27.53,27.34,27.5,265000.0,15.6914,15.7889,15.6799,15.7717,265000.0
2008-02-11 12:30:00,27.5,27.61,27.49,27.52,219800.0,15.7717,15.8348,15.7659,15.7832,219800.0
2008-02-11 13:00:00,27.52,27.53,27.43,27.5,227400.0,15.7832,15.7889,15.7315,15.7717,227400.0
2008-02-11 13:30:00,27.5,27.56,27.44,27.53,380400.0,15.7717,15.8061,15.7373,15.7889,380400.0
2008-02-11 14:00:00,27.53,27.58,27.5,27.53,259000.0,15.7889,15.8176,15.7717,15.7889,259000.0
2008-02-11 14:30:00,27.53,27.6,27.49,27.56,265800.0,15.7889,15.829,15.7659,15.8061,265800.0
2008-02-11 15:00:00,27.56,27.58,27.5,27.53,400800.0,15.8061,15.8176,15.7717,15.7889,400800.0
2008-02-11 15:30:00,27.52,27.56,27.43,27.53,748400.0,15.7832,15.8061,15.7315,15.7889,748400.0
2008-02-12 09:30:00,27.78,28.0,27.56,28.0,466400.0,15.9323,16.0584,15.8061,16.0584,466400.0
2008-02-12 10:00:00,28.0,28.24,27.97,28.18,362200.0,16.0584,16.1961,16.0412,16.1617,362200.0
2008-02-12 10:30:00,28.17,28.18,28.08,28.16,207400.0,16.1559,16.1617,16.1043,16.1502,207400.0
2008-02-12 11:00:00,28.15,28.21,28.13,28.13,245000.0,16.1445,16.1789,16.133,16.133,245000.0
2008-02-12 11:30:00,28.11,28.14,28.07,28.11,145400.0,16.1215,16.1387,16.0986,16.1215,145400.0
2008-02-12 12:00:00,28.11,28.21,28.09,28.17,157000.0,16.1215,16.1789,16.1101,16.1559,157000.0
2008-02-12 12:30:00,28.18,28.27,28.17,28.27,120200.0,16.1617,16.2133,16.1559,16.2133,120200.0
2008-02-12 13:00:00,28.27,28.35,28.22,28.25,147600.0,16.2133,16.2592,16.1846,16.2018,147600.0
2008-02-12 13:30:00,28.25,28.28,28.15,28.25,163600.0,16.2018,16.219,16.1445,16.2018,163600.0
2008-02-12 14:00:00,28.25,28.33,28.24,28.28,149400.0,16.2018,16.2477,16.1961,16.219,149400.0
2008-02-12 14:30:00,28.27,28.36,28.22,28.32,172600.0,16.2133,16.2649,16.1846,16.242,172600.0
2008-02-12 15:00:00,28.32,28.33,28.11,28.23,284000.0,16.242,16.2477,16.1215,16.1903,284000.0
2008-02-12 15:30:00,28.22,28.25,28.06,28.23,499800.0,16.1846,16.2018,16.0929,16.1903,499800.0
2008-02-13 09:30:00,28.48,28.56,28.35,28.48,280200.0,16.3337,16.3796,16.2592,16.3337,280200.0
2008-02-13 10:00:00,28.45,28.5,28.33,28.35,224200.0,16.3165,16.3452,16.2477,16.2592,224200.0
2008-02-13 10:30:00,28.35,28.39,28.25,28.25,173600.0,16.2592,16.2821,16.2018,16.2018,173600.0
2008-02-13 11:00:00,28.26,28.28,28.18,28.25,103400.0,16.2076,16.219,16.1617,16.2018,103400.0
2008-02-13 11:30:00,28.25,28.26,28.06,28.1,182800.0,16.2018,16.2076,16.0929,16.1158,182800.0
2008-02-13 12:00:00,28.1,28.14,28.06,28.1,144400.0,16.1158,16.1387,16.0929,16.1158,144400.0
2008-02-13 12:30:00,28.1,28.13,28.08,28.1,144600.0,16.1158,16.133,16.1043,16.1158,144600.0
2008-02-13 13:00:00,28.11,28.22,28.09,28.17,187000.0,16.1215,16.1846,16.1101,16.1559,187000.0
2008-02-13 13:30:00,28.17,28.17,28.06,28.07,151800.0,16.1559,16.1559,16.0929,16.0986,151800.0
2008-02-13 14:00:00,28.09,28.11,28.06,28.08,287200.0,16.1101,16.1215,16.0929,16.1043,287200.0
2008-02-13 14:30:00,28.09,28.1,28.03,28.08,188800.0,16.1101,16.1158,16.0756,16.1043,188800.0
2008-02-13 15:00:00,28.07,28.16,28.0,28.15,271200.0,16.0986,16.1502,16.0584,16.1445,271200.0
2008-02-13 15:30:00,28.15,28.18,28.1,28.14,420400.0,16.1445,16.1617,16.1158,16.1387,420400.0
2008-02-14 09:30:00,28.25,28.54,28.13,28.18,519000.0,16.2018,16.3681,16.133,16.1617,519000.0
2008-02-14 10:00:00,28.18,28.27,28.05,28.12,410800.0,16.1617,16.2133,16.0871,16.1273,410800.0
2008-02-14 10:30:00,28.12,28.15,28.0,28.08,321000.0,16.1273,16.1445,16.0584,16.1043,321000.0
2008-02-14 11:00:00,28.09,28.17,28.03,28.11,182400.0,16.1101,16.1559,16.0756,16.1215,182400.0
2008-02-14 11:30:00,28.11,28.17,28.05,28.13,222000.0,16.1215,16.1559,16.0871,16.133,222000.0
2008-02-14 12:00:00,28.13,28.17,28.04,28.14,185200.0,16.133,16.1559,16.0814,16.1387,185200.0
2008-02-14 12:30:00,28.13,28.21,28.1,28.11,119400.0,16.133,16.1789,16.1158,16.1215,119400.0
2008-02-14 13:00:00,28.09,28.11,28.0,28.02,116000.0,16.1101,16.1215,16.0584,16.0699,116000.0
2008-02-14 13:30:00,28.02,28.06,27.98,28.0,154000.0,16.0699,16.0929,16.047,16.0584,154000.0
2008-02-14 14:00:00,27.99,28.0,27.95,27.96,188600.0,16.0527,16.0584,16.0298,16.0355,188600.0
2008-02-14 14:30:00,27.96,27.96,27.75,27.93,233400.0,16.0355,16.0355,15.9151,16.0183,233400.0
2008-02-14 15:00:00,27.94,28.11,27.92,28.05,418200.0,16.024,16.1215,16.0126,16.0871,418200.0
2008-02-14 15:30:00,28.04,28.06,27.85,27.92,515400.0,16.0814,16.0929,15.9724,16.0126,515400.0
2008-02-15 09:30:00,27.82,27.82,27.53,27.53,570000.0,15.9552,15.9552,15.7889,15.7889,570000.0
2008-02-15 10:00:00,27.53,27.63,27.4,27.48,443400.0,15.7889,15.8462,15.7143,15.7602,443400.0
2008-02-15 10:30:00,27.48,27.62,27.47,27.53,255400.0,15.7602,15.8405,15.7545,15.7889,255400.0
2008-02-15 11:00:00,27.52,27.59,27.48,27.59,182200.0,15.7832,15.8233,15.7602,15.8233,182200.0
2008-02-15 11:30:00,27.58,27.66,27.51,27.65,134000.0,15.8176,15.8634,15.7774,15.8577,134000.0
2008-02-15 12:00:00,27.65,27.73,27.55,27.56,168200.0,15.8577,15.9036,15.8004,15.8061,168200.0
2008-02-15 12:30:00,27.56,27.62,27.54,27.56,118800.0,15.8061,15.8405,15.7946,15.8061,118800.0
2008-02-15 13:00:00,27.57,27.57,27.48,27.51,168200.0,15.8118,15.8118,15.7602,15.7774,168200.0
2008-02-15 13:30:00,27.5,27.61,27.5,27.6,149800.0,15.7717,15.8348,15.7717,15.829,149800.0
2008-02-15 14:00:00,27.61,27.65,27.57,27.64,112400.0,15.8348,15.8577,15.8118,15.852,112400.0
2008-02-15 14:30:00,27.64,27.71,27.61,27.68,134800.0,15.852,15.8921,15.8348,15.8749,134800.0
2008-02-15 15:00:00,27.68,27.8,27.65,27.7,169400.0,15.8749,15.9437,15.8577,15.8864,169400.0
2008-02-15 15:30:00,27.7,27.79,27.67,27.77,399800.0,15.8864,15.938,15.8692,15.9265,399800.0
2008-02-19 09:30:00,28.04,28.04,27.78,27.83,373200.0,16.0814,16.0814,15.9323,15.9609,373200.0
2008-02-19 10:00:00,27.83,27.91,27.82,27.87,250000.0,15.9609,16.0068,15.9552,15.9839,250000.0
2008-02-19 10:30:00,27.87,27.88,27.8,27.8,273000.0,15.9839,15.9896,15.9437,15.9437,273000.0
2008-02-19 11:00:00,27.8,27.85,27.75,27.78,200000.0,15.9437,15.9724,15.9151,15.9323,200000.0
2008-02-19 11:30:00,27.77,27.88,27.75,27.84,174400.0,15.9265,15.9896,15.9151,15.9667,174400.0
2008-02-19 12:00:00,27.85,27.93,27.85,27.91,133400.0,15.9724,16.0183,15.9724,16.0068,133400.0
2008-02-19 12:30:00,27.9,27.9,27.82,27.83,196200.0,16.0011,16.0011,15.9552,15.9609,196200.0
2008-02-19 13:00:00,27.83,27.93,27.83,27.88,145000.0,15.9609,16.0183,15.9609,15.9896,145000.0
2008-02-19 13:30:00,27.87,27.93,27.82,27.83,155200.0,15.9839,16.0183,15.9552,15.9609,155200.0
2008-02-19 14:00:00,27.83,27.86,27.75,27.75,499000.0,15.9609,15.9781,15.9151,15.9151,499000.0
2008-02-19 14:30:00,27.75,27.78,27.64,27.65,215600.0,15.9151,15.9323,15.852,15.8577,215600.0
2008-02-19 15:00:00,27.64,27.68,27.58,27.66,299200.0,15.852,15.8749,15.8176,15.8634,299200.0
2008-02-19 15:30:00,27.67,27.74,27.65,27.69,470600.0,15.8692,15.9093,15.8577,15.8806,470600.0
2008-02-20 09:30:00,27.48,27.57,27.35,27.39,190200.0,15.7602,15.8118,15.6857,15.7086,190200.0
2008-02-20 10:00:00,27.39,27.43,27.32,27.36,147800.0,15.7086,15.7315,15.6684,15.6914,147800.0
2008-02-20 10:30:00,27.35,27.45,27.34,27.38,214400.0,15.6857,15.743,15.6799,15.7029,214400.0
2008-02-20 11:00:00,27.38,27.49,27.36,27.43,207200.0,15.7029,15.7659,15.6914,15.7315,207200.0
2008-02-20 11:30:00,27.43,27.44,27.34,27.35,162600.0,15.7315,15.7373,15.6799,15.6857,162600.0
2008-02-20 12:00:00,27.34,27.43,27.33,27.38,420200.0,15.6799,15.7315,15.6742,15.7029,420200.0
2008-02-20 12:30:00,27.4,27.43,27.39,27.41,217400.0,15.7143,15.7315,15.7086,15.7201,217400.0
2008-02-20 13:00:00,27.41,27.52,27.4,27.47,297000.0,15.7201,15.7832,15.7143,15.7545,297000.0
2008-02-20 13:30:00,27.46,27.49,27.38,27.4,277000.0,15.7487,15.7659,15.7029,15.7143,277000.0
2008-02-20 14:00:00,27.4,27.5,27.32,27.43,370000.0,15.7143,15.7717,15.6684,15.7315,370000.0
2008-02-20 14:30:00,27.43,27.65,27.38,27.63,250200.0,15.7315,15.8577,15.7029,15.8462,250200.0
2008-02-20 15:00:00,27.62,27.64,27.48,27.53,208800.0,15.8405,15.852,15.7602,15.7889,208800.0
2008-02-20 15:30:00,27.54,27.58,27.41,27.58,409000.0,15.7946,15.8176,15.7201,15.8176,409000.0
2008-02-21 09:30:00,27.65,27.67,27.5,27.61,144600.0,15.8577,15.8692,15.7717,15.8348,144600.0
2008-02-21 10:00:00,27.61,27.61,27.45,27.55,214000.0,15.8348,15.8348,15.743,15.8004,214000.0
2008-02-21 10:30:00,27.56,27.58,27.4,27.51,325400.0,15.8061,15.8176,15.7143,15.7774,325400.0
2008-02-21 11:00:00,27.51,27.53,27.39,27.52,171000.0,15.7774,15.7889,15.7086,15.7832,171000.0
2008-02-21 11:30:00,27.51,27.58,27.5,27.58,101400.0,15.7774,15.8176,15.7717,15.8176,101400.0
2008-02-21 12:00:00,27.56,27.56,27.43,27.48,221400.0,15.8061,15.8061,15.7315,15.7602,221400.0
2008-02-21 12:30:00,27.49,27.61,27.47,27.5,139200.0,15.7659,15.8348,15.7545,15.7717,139200.0
2008-02-21 13:00:00,27.49,27.51,27.38,27.46,212400.0,15.7659,15.7774,15.7029,15.7487,212400.0
2008-02-21 13:30:00,27.46,27.46,27.36,27.37,121200.0,15.7487,15.7487,15.6914,15.6971,121200.0
2008-02-21 14:00:00,27.37,27.43,27.35,27.42,88600.0,15.6971,15.7315,15.6857,15.7258,88600.0
2008-02-21 14:30:00,27.42,27.45,27.36,27.39,152200.0,15.7258,15.743,15.6914,15.7086,152200.0
2008-02-21 15:00:00,27.39,27.4,27.22,27.25,283200.0,15.7086,15.7143,15.6111,15.6283,283200.0
2008-02-21 15:30:00,27.25,27.3,27.13,27.22,294000.0,15.6283,15.657,15.5595,15.6111,294000.0
2008-02-22 09:30:00,27.38,27.52,27.28,27.41,156600.0,15.7029,15.7832,15.6455,15.7201,156600.0
2008-02-22 10:00:00,27.41,27.41,27.2,27.23,178200.0,15.7201,15.7201,15.5996,15.6168,178200.0
2008-02-22 10:30:00,27.23,27.24,27.09,27.15,185400.0,15.6168,15.6226,15.5365,15.571,185400.0
2008-02-22 11:00:00,27.13,27.36,27.13,27.33,218200.0,15.5595,15.6914,15.5595,15.6742,218200.0
2008-02-22 11:30:00,27.34,27.41,27.28,27.31,179000.0,15.6799,15.7201,15.6455,15.6627,179000.0
2008-02-22 12:00:00,27.31,27.33,27.2,27.24,132400.0,15.6627,15.6742,15.5996,15.6226,132400.0
2008-02-22 12:30:00,27.25,27.34,27.19,27.31,139600.0,15.6283,15.6799,15.5939,15.6627,139600.0
2008-02-22 13:00:00,27.32,27.32,27.21,27.21,153600.0,15.6684,15.6684,15.6054,15.6054,153600.0
2008-02-22 13:30:00,27.2,27.25,27.15,27.2,272000.0,15.5996,15.6283,15.571,15.5996,272000.0
2008-02-22 14:00:00,27.19,27.23,27.15,27.18,228600.0,15.5939,15.6168,15.571,15.5882,228600.0
2008-02-22 14:30:00,27.19,27.23,27.17,27.18,257600.0,15.5939,15.6168,15.5824,15.5882,257600.0
2008-02-22 15:00:00,27.18,27.21,27.07,27.21,283400.0,15.5882,15.6054,15.5251,15.6054,283400.0
2008-02-22 15:30:00,27.21,27.31,27.16,27.23,1332800.0,15.6054,15.6627,15.5767,15.6168,1332800.0
2008-02-25 09:30:00,27.11,27.5,27.06,27.25,496400.0,15.548,15.7717,15.5193,15.6283,496400.0
2008-02-25 10:00:00,27.25,27.4,27.2,27.39,729400.0,15.6283,15.7143,15.5996,15.7086,729400.0
2008-02-25 10:30:00,27.38,27.45,27.28,27.3,1127800.0,15.7029,15.743,15.6455,15.657,1127800.0
2008-02-25 11:00:00,27.3,27.4,27.27,27.38,365400.0,15.657,15.7143,15.6398,15.7029,365400.0
2008-02-25 11:30:00,27.38,27.45,27.36,27.38,636800.0,15.7029,15.743,15.6914,15.7029,636800.0
2008-02-25 12:00:00,27.39,27.49,27.36,27.43,281800.0,15.7086,15.7659,15.6914,15.7315,281800.0
2008-02-25 12:30:00,27.43,27.46,27.4,27.41,163400.0,15.7315,15.7487,15.7143,15.7201,163400.0
2008-02-25 13:00:00,27.42,27.47,27.4,27.42,166000.0,15.7258,15.7545,15.7143,15.7258,166000.0
2008-02-25 13:30:00,27.43,27.43,27.33,27.34,278800.0,15.7315,15.7315,15.6742,15.6799,278800.0
2008-02-25 14:00:00,27.34,27.7,27.31,27.66,540400.0,15.6799,15.8864,15.6627,15.8634,540400.0
2008-02-25 14:30:00,27.66,27.67,27.42,27.52,589400.0,15.8634,15.8692,15.7258,15.7832,589400.0
2008-02-25 15:00:00,27.51,27.52,27.31,27.5,729600.0,15.7774,15.7832,15.6627,15.7717,729600.0
2008-02-25 15:30:00,27.5,27.59,27.31,27.4,965200.0,15.7717,15.8233,15.6627,15.7143,965200.0
2008-02-26 09:30:00,27.5,27.71,27.2,27.36,554200.0,15.7717,15.8921,15.5996,15.6914,554200.0
2008-02-26 10:00:00,27.36,27.38,27.24,27.33,505400.0,15.6914,15.7029,15.6226,15.6742,505400.0
2008-02-26 10:30:00,27.33,27.43,27.24,27.41,382000.0,15.6742,15.7315,15.6226,15.7201,382000.0
2008-02-26 11:00:00,27.41,27.63,27.39,27.59,290000.0,15.7201,15.8462,15.7086,15.8233,290000.0
2008-02-26 11:30:00,27.59,27.75,27.57,27.73,267600.0,15.8233,15.9151,15.8118,15.9036,267600.0
2008-02-26 12:00:00,27.73,27.85,27.64,27.73,218400.0,15.9036,15.9724,15.852,15.9036,218400.0
2008-02-26 12:30:00,27.74,27.85,27.72,27.83,159400.0,15.9093,15.9724,15.8979,15.9609,159400.0
2008-02-26 13:00:00,27.83,27.84,27.68,27.71,168200.0,15.9609,15.9667,15.8749,15.8921,168200.0
2008-02-26 13:30:00,27.7,27.83,27.66,27.75,207200.0,15.8864,15.9609,15.8634,15.9151,207200.0
2008-02-26 14:00:00,27.75,27.82,27.75,27.8,253800.0,15.9151,15.9552,15.9151,15.9437,253800.0
2008-02-26 14:30:00,27.81,27.93,27.79,27.93,254200.0,15.9495,16.0183,15.938,16.0183,254200.0
2008-02-26 15:00:00,27.92,27.97,27.82,27.97,445200.0,16.0126,16.0412,15.9552,16.0412,445200.0
2008-02-26 15:30:00,27.98,28.0,27.81,27.9,631000.0,16.047,16.0584,15.9495,16.0011,631000.0
2008-02-27 09:30:00,28.22,28.22,27.64,27.74,314200.0,16.1846,16.1846,15.852,15.9093,314200.0
2008-02-27 10:00:00,27.75,27.78,27.56,27.6,304000.0,15.9151,15.9323,15.8061,15.829,304000.0
2008-02-27 10:30:00,27.58,27.75,27.56,27.69,292200.0,15.8176,15.9151,15.8061,15.8806,292200.0
2008-02-27 11:00:00,27.68,27.73,27.66,27.68,197000.0,15.8749,15.9036,15.8634,15.8749,197000.0
2008-02-27 11:30:00,27.68,27.72,27.65,27.7,169400.0,15.8749,15.8979,15.8577,15.8864,169400.0
2008-02-27 12:00:00,27.7,27.71,27.62,27.64,114200.0,15.8864,15.8921,15.8405,15.852,114200.0
2008-02-27 12:30:00,27.63,27.65,27.61,27.62,113800.0,15.8462,15.8577,15.8348,15.8405,113800.0
2008-02-27 13:00:00,27.63,27.64,27.52,27.57,132200.0,15.8462,15.852,15.7832,15.8118,132200.0
2008-02-27 13:30:00,27.57,27.57,27.53,27.55,114600.0,15.8118,15.8118,15.7889,15.8004,114600.0
2008-02-27 14:00:00,27.55,27.55,27.4,27.42,215600.0,15.8004,15.8004,15.7143,15.7258,215600.0
2008-02-27 14:30:00,27.42,27.49,27.35,27.47,260200.0,15.7258,15.7659,15.6857,15.7545,260200.0
2008-02-27 15:00:00,27.47,27.5,27.38,27.45,221400.0,15.7545,15.7717,15.7029,15.743,221400.0
2008-02-27 15:30:00,27.46,27.49,27.37,27.48,511200.0,15.7487,15.7659,15.6971,15.7602,511200.0
2008-02-28 09:30:00,27.33,27.45,27.15,27.29,369200.0,15.6742,15.743,15.571,15.6512,369200.0
2008-02-28 10:00:00,27.3,27.37,27.23,27.25,247000.0,15.657,15.6971,15.6168,15.6283,247000.0
2008-02-28 10:30:00,27.25,27.31,27.11,27.13,270200.0,15.6283,15.6627,15.548,15.5595,270200.0
2008-02-28 11:00:00,27.13,27.16,27.01,27.15,220000.0,15.5595,15.5767,15.4907,15.571,220000.0
2008-02-28 11:30:00,27.14,27.19,27.11,27.18,168200.0,15.5652,15.5939,15.548,15.5882,168200.0
2008-02-28 12:00:00,27.18,27.22,27.14,27.22,118600.0,15.5882,15.6111,15.5652,15.6111,118600.0
2008-02-28 12:30:00,27.22,27.24,27.18,27.21,128600.0,15.6111,15.6226,15.5882,15.6054,128600.0
2008-02-28 13:00:00,27.19,27.23,27.15,27.17,172600.0,15.5939,15.6168,15.571,15.5824,172600.0
2008-02-28 13:30:00,27.17,27.25,27.13,27.23,171200.0,15.5824,15.6283,15.5595,15.6168,171200.0
2008-02-28 14:00:00,27.24,27.31,27.19,27.23,251400.0,15.6226,15.6627,15.5939,15.6168,251400.0
2008-02-28 14:30:00,27.22,27.4,27.21,27.4,259800.0,15.6111,15.7143,15.6054,15.7143,259800.0
2008-02-28 15:00:00,27.39,27.4,27.28,27.33,258000.0,15.7086,15.7143,15.6455,15.6742,258000.0
2008-02-28 15:30:00,27.33,27.42,27.28,27.41,602000.0,15.6742,15.7258,15.6455,15.7201,602000.0
2008-02-29 09:30:00,27.18,27.2,26.84,26.91,294800.0,15.5882,15.5996,15.3932,15.4333,294800.0
2008-02-29 10:00:00,26.9,26.95,26.76,26.78,223400.0,15.4276,15.4562,15.3473,15.3588,223400.0
2008-02-29 10:30:00,26.78,26.82,26.71,26.73,225600.0,15.3588,15.3817,15.3186,15.3301,225600.0
2008-02-29 11:00:00,26.74,26.74,26.56,26.63,276600.0,15.3358,15.3358,15.2326,15.2727,276600.0
2008-02-29 11:30:00,26.63,26.81,26.61,26.63,342000.0,15.2727,15.376,15.2613,15.2727,342000.0
2008-02-29 12:00:00,26.64,26.82,26.63,26.81,183400.0,15.2785,15.3817,15.2727,15.376,183400.0
2008-02-29 12:30:00,26.81,26.83,26.71,26.77,224800.0,15.376,15.3874,15.3186,15.353,224800.0
2008-02-29 13:00:00,26.75,26.81,26.72,26.74,173400.0,15.3415,15.376,15.3243,15.3358,173400.0
2008-02-29 13:30:00,26.74,26.75,26.55,26.61,330800.0,15.3358,15.3415,15.2268,15.2613,330800.0
2008-02-29 14:00:00,26.6,26.61,26.47,26.48,257200.0,15.2555,15.2613,15.181,15.1867,257200.0
2008-02-29 14:30:00,26.49,26.57,26.47,26.5,376200.0,15.1924,15.2383,15.181,15.1982,376200.0
2008-02-29 15:00:00,26.5,26.61,26.48,26.59,622600.0,15.1982,15.2613,15.1867,15.2498,622600.0
2008-02-29 15:30:00,26.6,26.61,26.29,26.56,1171000.0,15.2555,15.2613,15.0777,15.2326,1171000.0
2008-03-03 09:30:00,26.69,26.69,26.25,26.27,392800.0,15.3071,15.3071,15.0548,15.0663,392800.0
2008-03-03 10:00:00,26.27,26.75,26.25,26.68,525800.0,15.0663,15.3415,15.0548,15.3014,525800.0
2008-03-03 10:30:00,26.67,26.69,26.49,26.5,300800.0,15.2957,15.3071,15.1924,15.1982,300800.0
2008-03-03 11:00:00,26.49,26.49,26.36,26.39,248000.0,15.1924,15.1924,15.1179,15.1351,248000.0
2008-03-03 11:30:00,26.4,26.43,26.25,26.32,243600.0,15.1408,15.158,15.0548,15.0949,243600.0
2008-03-03 12:00:00,26.33,26.47,26.32,26.43,351000.0,15.1007,15.181,15.0949,15.158,351000.0
2008-03-03 12:30:00,26.43,26.46,26.37,26.41,332600.0,15.158,15.1752,15.1236,15.1465,332600.0
2008-03-03 13:00:00,26.41,26.42,26.3,26.34,172800.0,15.1465,15.1523,15.0835,15.1064,172800.0
2008-03-03 13:30:00,26.34,26.38,26.3,26.32,330600.0,15.1064,15.1293,15.0835,15.0949,330600.0
2008-03-03 14:00:00,26.32,26.38,26.27,26.3,310800.0,15.0949,15.1293,15.0663,15.0835,310800.0
2008-03-03 14:30:00,26.31,26.36,26.23,26.24,249800.0,15.0892,15.1179,15.0433,15.0491,249800.0
2008-03-03 15:00:00,26.25,26.33,26.18,26.33,422200.0,15.0548,15.1007,15.0146,15.1007,422200.0
2008-03-03 15:30:00,26.35,26.42,26.29,26.41,614400.0,15.1121,15.1523,15.0777,15.1465,614400.0
2008-03-04 09:30:00,26.2,26.39,26.13,26.25,546400.0,15.0261,15.1351,14.986,15.0548,546400.0
2008-03-04 10:00:00,26.25,26.54,26.22,26.47,921600.0,15.0548,15.2211,15.0376,15.181,921600.0
2008-03-04 10:30:00,26.46,26.51,26.32,26.33,395200.0,15.1752,15.2039,15.0949,15.1007,395200.0
2008-03-04 11:00:00,26.34,26.34,26.18,26.23,375200.0,15.1064,15.1064,15.0146,15.0433,375200.0
2008-03-04 11:30:00,26.23,26.27,26.18,26.25,386200.0,15.0433,15.0663,15.0146,15.0548,386200.0
2008-03-04 12:00:00,26.24,26.26,26.17,26.19,221800.0,15.0491,15.0605,15.0089,15.0204,221800.0
2008-03-04 12:30:00,26.18,26.2,25.99,26.02,295000.0,15.0146,15.0261,14.9057,14.9229,295000.0
2008-03-04 13:00:00,26.03,26.13,26.01,26.09,358800.0,14.9286,14.986,14.9171,14.963,358800.0
2008-03-04 13:30:00,26.1,26.11,25.93,26.0,474200.0,14.9688,14.9745,14.8713,14.9114,474200.0
2008-03-04 14:00:00,26.0,26.0,25.89,25.92,644800.0,14.9114,14.9114,14.8483,14.8655,644800.0
2008-03-04 14:30:00,25.92,26.12,25.9,26.07,538400.0,14.8655,14.9802,14.8541,14.9516,538400.0
2008-03-04 15:00:00,26.07,26.15,26.0,26.12,520400.0,14.9516,14.9974,14.9114,14.9802,520400.0
2008-03-04 15:30:00,26.11,26.28,26.11,26.24,953400.0,14.9745,15.072,14.9745,15.0491,953400.0
2008-03-05 09:30:00,26.41,26.43,26.12,26.16,260400.0,15.1465,15.158,14.9802,15.0032,260400.0
2008-03-05 10:00:00,26.16,26.46,26.15,26.25,399800.0,15.0032,15.1752,14.9974,15.0548,399800.0
2008-03-05 10:30:00,26.25,26.34,26.18,26.27,269200.0,15.0548,15.1064,15.0146,15.0663,269200.0
2008-03-05 11:00:00,26.29,26.42,26.25,26.38,282400.0,15.0777,15.1523,15.0548,15.1293,282400.0
2008-03-05 11:30:00,26.38,26.49,26.36,26.46,348600.0,15.1293,15.1924,15.1179,15.1752,348600.0
2008-03-05 12:00:00,26.45,26.55,26.31,26.37,480600.0,15.1695,15.2268,15.0892,15.1236,480600.0
2008-03-05 12:30:00,26.38,26.42,26.26,26.39,219400.0,15.1293,15.1523,15.0605,15.1351,219400.0
2008-03-05 13:00:00,26.39,26.41,26.18,26.23,300200.0,15.1351,15.1465,15.0146,15.0433,300200.0
2008-03-05 13:30:00,26.24,26.25,26.05,26.15,392400.0,15.0491,15.0548,14.9401,14.9974,392400.0
2008-03-05 14:00:00,26.16,26.22,26.08,26.15,237000.0,15.0032,15.0376,14.9573,14.9974,237000.0
2008-03-05 14:30:00,26.15,26.3,26.13,26.24,221000.0,14.9974,15.0835,14.986,15.0491,221000.0
2008-03-05 15:00:00,26.23,26.4,26.2,26.37,283800.0,15.0433,15.1408,15.0261,15.1236,283800.0
2008-03-05 15:30:00,26.36,26.42,26.3,26.41,537600.0,15.1179,15.1523,15.0835,15.1465,537600.0
2008-03-06 09:30:00,26.31,26.35,26.04,26.1,217200.0,15.0892,15.1121,14.9343,14.9688,217200.0
2008-03-06 10:00:00,26.09,26.22,26.04,26.05,374000.0,14.963,15.0376,14.9343,14.9401,374000.0
2008-03-06 10:30:00,26.06,26.18,26.0,26.04,251600.0,14.9458,15.0146,14.9114,14.9343,251600.0
2008-03-06 11:00:00,26.05,26.22,25.95,26.18,253800.0,14.9401,15.0376,14.8827,15.0146,253800.0
2008-03-06 11:30:00,26.18,26.21,26.1,26.13,249200.0,15.0146,15.0318,14.9688,14.986,249200.0
2008-03-06 12:00:00,26.14,26.14,26.0,26.08,165000.0,14.9917,14.9917,14.9114,14.9573,165000.0
2008-03-06 12:30:00,26.08,26.18,26.08,26.16,147200.0,14.9573,15.0146,14.9573,15.0032,147200.0
2008-03-06 13:00:00,26.16,26.23,26.15,26.21,208800.0,15.0032,15.0433,14.9974,15.0318,208800.0
2008-03-06 13:30:00,26.21,26.25,26.16,26.23,194600.0,15.0318,15.0548,15.0032,15.0433,194600.0
2008-03-06 14:00:00,26.23,26.28,26.22,26.25,328600.0,15.0433,15.072,15.0376,15.0548,328600.0
2008-03-06 14:30:00,26.25,26.29,26.2,26.23,367200.0,15.0548,15.0777,15.0261,15.0433,367200.0
2008-03-06 15:00:00,26.22,26.24,26.15,26.22,512000.0,15.0376,15.0491,14.9974,15.0376,512000.0
2008-03-06 15:30:00,26.22,26.23,26.06,26.13,933000.0,15.0376,15.0433,14.9458,14.986,933000.0
2008-03-07 09:30:00,25.97,26.11,25.68,26.07,480800.0,14.8942,14.9745,14.7279,14.9516,480800.0
2008-03-07 10:00:00,25.9,26.12,25.9,25.97,687600.0,14.8541,14.9802,14.8541,14.8942,687600.0
2008-03-07 10:30:00,25.97,26.1,25.95,26.0,288800.0,14.8942,14.9688,14.8827,14.9114,288800.0
2008-03-07 11:00:00,26.0,26.08,25.94,25.98,210600.0,14.9114,14.9573,14.877,14.8999,210600.0
2008-03-07 11:30:00,25.98,26.05,25.93,26.0,162400.0,14.8999,14.9401,14.8713,14.9114,162400.0
2008-03-07 12:00:00,26.0,26.03,25.94,26.0,179800.0,14.9114,14.9286,14.877,14.9114,179800.0
2008-03-07 12:30:00,26.0,26.04,25.98,26.0,202000.0,14.9114,14.9343,14.8999,14.9114,202000.0
2008-03-07 13:00:00,26.0,26.03,25.98,26.02,236800.0,14.9114,14.9286,14.8999,14.9229,236800.0
2008-03-07 13:30:00,26.02,26.03,25.95,25.99,328200.0,14.9229,14.9286,14.8827,14.9057,328200.0
2008-03-07 14:00:00,25.99,26.0,25.88,25.95,222400.0,14.9057,14.9114,14.8426,14.8827,222400.0
2008-03-07 14:30:00,25.96,26.03,25.9,26.02,294800.0,14.8885,14.9286,14.8541,14.9229,294800.0
2008-03-07 15:00:00,26.01,26.11,25.89,26.05,508000.0,14.9171,14.9745,14.8483,14.9401,508000.0
2008-03-07 15:30:00,26.04,26.11,25.95,26.0,879600.0,14.9343,14.9745,14.8827,14.9114,879600.0
2008-03-10 09:30:00,26.1,26.15,25.79,25.86,239800.0,14.9688,14.9974,14.791,14.8311,239800.0
2008-03-10 10:00:00,25.89,25.97,25.84,25.88,323800.0,14.8483,14.8942,14.8196,14.8426,323800.0
2008-03-10 10:30:00,25.87,26.03,25.84,25.93,248200.0,14.8369,14.9286,14.8196,14.8713,248200.0
2008-03-10 11:00:00,25.93,26.0,25.9,25.9,202600.0,14.8713,14.9114,14.8541,14.8541,202600.0
2008-03-10 11:30:00,25.89,26.0,25.85,26.0,264600.0,14.8483,14.9114,14.8254,14.9114,264600.0
2008-03-10 12:00:00,26.0,26.11,25.88,26.04,403800.0,14.9114,14.9745,14.8426,14.9343,403800.0
2008-03-10 12:30:00,26.04,26.15,26.01,26.09,173800.0,14.9343,14.9974,14.9171,14.963,173800.0
2008-03-10 13:00:00,26.09,26.1,25.98,26.0,118800.0,14.963,14.9688,14.8999,14.9114,118800.0
2008-03-10 13:30:00,26.0,26.08,25.93,25.93,141600.0,14.9114,14.9573,14.8713,14.8713,141600.0
2008-03-10 14:00:00,25.93,25.97,25.79,25.92,293600.0,14.8713,14.8942,14.791,14.8655,293600.0
2008-03-10 14:30:00,25.92,25.93,25.83,25.84,289600.0,14.8655,14.8713,14.8139,14.8196,289600.0
2008-03-10 15:00:00,25.84,25.95,25.82,25.86,350600.0,14.8196,14.8827,14.8082,14.8311,350600.0
2008-03-10 15:30:00,25.87,25.91,25.76,25.85,617000.0,14.8369,14.8598,14.7738,14.8254,617000.0
2008-03-11 09:30:00,26.36,26.54,26.24,26.45,372800.0,15.1179,15.2211,15.0491,15.1695,372800.0
2008-03-11 10:00:00,26.43,26.46,26.21,26.22,296000.0,15.158,15.1752,15.0318,15.0376,296000.0
2008-03-11 10:30:00,26.22,26.26,26.14,26.21,238200.0,15.0376,15.0605,14.9917,15.0318,238200.0
2008-03-11 11:00:00,26.21,26.22,26.07,26.16,235200.0,15.0318,15.0376,14.9516,15.0032,235200.0
2008-03-11 11:30:00,26.16,26.17,26.03,26.08,322600.0,15.0032,15.0089,14.9286,14.9573,322600.0
2008-03-11 12:00:00,26.09,26.18,26.03,26.07,244000.0,14.963,15.0146,14.9286,14.9516,244000.0
2008-03-11 12:30:00,26.08,26.11,25.99,26.08,382200.0,14.9573,14.9745,14.9057,14.9573,382200.0
2008-03-11 13:00:00,26.07,26.17,26.05,26.15,225600.0,14.9516,15.0089,14.9401,14.9974,225600.0
2008-03-11 13:30:00,26.15,26.2,26.11,26.18,184600.0,14.9974,15.0261,14.9745,15.0146,184600.0
2008-03-11 14:00:00,26.18,26.29,26.15,26.26,296000.0,15.0146,15.0777,14.9974,15.0605,296000.0
2008-03-11 14:30:00,26.25,26.42,26.21,26.42,411200.0,15.0548,15.1523,15.0318,15.1523,411200.0
2008-03-11 15:00:00,26.42,26.43,26.3,26.38,411600.0,15.1523,15.158,15.0835,15.1293,411600.0
2008-03-11 15:30:00,26.38,26.38,26.29,26.38,422200.0,15.1293,15.1293,15.0777,15.1293,422200.0
2008-03-12 09:30:00,26.42,26.57,26.36,26.44,281000.0,15.1523,15.2383,15.1179,15.1638,281000.0
2008-03-12 10:00:00,26.43,26.5,26.35,26.5,380000.0,15.158,15.1982,15.1121,15.1982,380000.0
2008-03-12 10:30:00,26.5,26.59,26.49,26.57,220200.0,15.1982,15.2498,15.1924,15.2383,220200.0
2008-03-12 11:00:00,26.57,26.58,26.43,26.46,181200.0,15.2383,15.244,15.158,15.1752,181200.0
2008-03-12 11:30:00,26.46,26.48,26.38,26.4,138600.0,15.1752,15.1867,15.1293,15.1408,138600.0
2008-03-12 12:00:00,26.4,26.43,26.35,26.36,274000.0,15.1408,15.158,15.1121,15.1179,274000.0
2008-03-12 12:30:00,26.36,26.45,26.29,26.41,440200.0,15.1179,15.1695,15.0777,15.1465,440200.0
2008-03-12 13:00:00,26.41,26.46,26.39,26.45,151200.0,15.1465,15.1752,15.1351,15.1695,151200.0
2008-03-12 13:30:00,26.45,26.45,26.33,26.38,174200.0,15.1695,15.1695,15.1007,15.1293,174200.0
2008-03-12 14:00:00,26.37,26.41,26.3,26.34,159600.0,15.1236,15.1465,15.0835,15.1064,159600.0
2008-03-12 14:30:00,26.34,26.46,26.31,26.39,133600.0,15.1064,15.1752,15.0892,15.1351,133600.0
2008-03-12 15:00:00,26.39,26.4,26.28,26.31,323800.0,15.1351,15.1408,15.072,15.0892,323800.0
2008-03-12 15:30:00,26.31,26.36,26.25,26.34,1024000.0,15.0892,15.1179,15.0548,15.1064,1024000.0
2008-03-13 09:30:00,26.09,26.18,25.59,25.93,816000.0,14.963,15.0146,14.6763,14.8713,816000.0
2008-03-13 10:00:00,25.91,26.04,25.81,25.9,830600.0,14.8598,14.9343,14.8024,14.8541,830600.0
2008-03-13 10:30:00,25.89,26.04,25.87,26.02,529000.0,14.8483,14.9343,14.8369,14.9229,529000.0
2008-03-13 11:00:00,26.03,26.27,25.98,26.18,562600.0,14.9286,15.0663,14.8999,15.0146,562600.0
2008-03-13 11:30:00,26.18,26.25,26.0,26.02,358200.0,15.0146,15.0548,14.9114,14.9229,358200.0
2008-03-13 12:00:00,26.03,26.13,26.0,26.11,284000.0,14.9286,14.986,14.9114,14.9745,284000.0
2008-03-13 12:30:00,26.09,26.13,26.02,26.05,212600.0,14.963,14.986,14.9229,14.9401,212600.0
2008-03-13 13:00:00,26.06,26.31,26.0,26.26,399000.0,14.9458,15.0892,14.9114,15.0605,399000.0
2008-03-13 13:30:00,26.25,26.38,26.18,26.36,388000.0,15.0548,15.1293,15.0146,15.1179,388000.0
2008-03-13 14:00:00,26.36,26.47,26.34,26.45,341400.0,15.1179,15.181,15.1064,15.1695,341400.0
2008-03-13 14:30:00,26.43,26.45,26.23,26.31,369200.0,15.158,15.1695,15.0433,15.0892,369200.0
2008-03-13 15:00:00,26.34,26.41,26.27,26.36,343000.0,15.1064,15.1465,15.0663,15.1179,343000.0
2008-03-13 15:30:00,26.36,26.44,26.31,26.35,646800.0,15.1179,15.1638,15.0892,15.1121,646800.0
2008-03-14 09:30:00,26.6,26.66,26.07,26.12,358800.0,15.2555,15.2899,14.9516,14.9802,358800.0
2008-03-14 10:00:00,26.11,26.21,25.86,26.16,647400.0,14.9745,15.0318,14.8311,15.0032,647400.0
2008-03-14 10:30:00,26.16,26.29,26.05,26.25,401000.0,15.0032,15.0777,14.9401,15.0548,401000.0
2008-03-14 11:00:00,26.24,26.34,26.09,26.2,326200.0,15.0491,15.1064,14.963,15.0261,326200.0
2008-03-14 11:30:00,26.18,26.48,26.18,26.27,340600.0,15.0146,15.1867,15.0146,15.0663,340600.0
2008-03-14 12:00:00,26.28,26.57,26.27,26.4,650800.0,15.072,15.2383,15.0663,15.1408,650800.0
2008-03-14 12:30:00,26.4,26.54,26.33,26.45,226800.0,15.1408,15.2211,15.1007,15.1695,226800.0
2008-03-14 13:00:00,26.45,26.45,26.3,26.34,210400.0,15.1695,15.1695,15.0835,15.1064,210400.0
2008-03-14 13:30:00,26.33,26.41,26.22,26.23,241800.0,15.1007,15.1465,15.0376,15.0433,241800.0
2008-03-14 14:00:00,26.23,26.36,26.11,26.14,643000.0,15.0433,15.1179,14.9745,14.9917,643000.0
2008-03-14 14:30:00,26.14,26.27,26.01,26.21,1217000.0,14.9917,15.0663,14.9171,15.0318,1217000.0
2008-03-14 15:00:00,26.2,26.53,26.16,26.42,515800.0,15.0261,15.2154,15.0032,15.1523,515800.0
2008-03-14 15:30:00,26.43,26.54,26.35,26.4,566600.0,15.158,15.2211,15.1121,15.1408,566600.0
2008-03-17 09:30:00,25.82,26.0,25.46,25.52,993800.0,14.8082,14.9114,14.6017,14.6361,993800.0
2008-03-17 10:00:00,25.52,25.61,25.4,25.43,778400.0,14.6361,14.6877,14.5673,14.5845,778400.0
2008-03-17 10:30:00,25.43,25.61,25.43,25.57,380400.0,14.5845,14.6877,14.5845,14.6648,380400.0
2008-03-17 11:00:00,25.58,25.59,25.48,25.55,329800.0,14.6705,14.6763,14.6132,14.6533,329800.0
2008-03-17 11:30:00,25.56,25.61,25.48,25.5,372200.0,14.6591,14.6877,14.6132,14.6247,372200.0
2008-03-17 12:00:00,25.5,25.55,25.38,25.43,346400.0,14.6247,14.6533,14.5558,14.5845,346400.0
2008-03-17 12:30:00,25.44,25.53,25.39,25.49,310200.0,14.5902,14.6419,14.5616,14.6189,310200.0
2008-03-17 13:00:00,25.5,25.51,25.29,25.34,499400.0,14.6247,14.6304,14.5042,14.5329,499400.0
2008-03-17 13:30:00,25.33,25.47,25.18,25.25,556600.0,14.5272,14.6074,14.4411,14.4813,556600.0
2008-03-17 14:00:00,25.26,25.46,25.23,25.43,283200.0,14.487,14.6017,14.4698,14.5845,283200.0
2008-03-17 14:30:00,25.42,25.55,25.38,25.47,429200.0,14.5788,14.6533,14.5558,14.6074,429200.0
2008-03-17 15:00:00,25.47,25.59,25.45,25.5,569600.0,14.6074,14.6763,14.596,14.6247,569600.0
2008-03-17 15:30:00,25.5,25.73,25.49,25.52,1170400.0,14.6247,14.7566,14.6189,14.6361,1170400.0
2008-03-18 09:30:00,25.86,25.86,25.43,25.63,397400.0,14.9237,14.9237,14.6755,14.791,397400.0
2008-03-18 10:00:00,25.63,25.64,25.5,25.55,283200.0,14.791,14.7967,14.7159,14.7448,283200.0
2008-03-18 10:30:00,25.55,25.58,25.34,25.39,382200.0,14.7448,14.7621,14.6236,14.6524,382200.0
2008-03-18 11:00:00,25.4,25.45,25.35,25.44,250400.0,14.6582,14.6871,14.6294,14.6813,250400.0
2008-03-18 11:30:00,25.45,25.48,25.41,25.46,137000.0,14.6871,14.7044,14.664,14.6928,137000.0
2008-03-18 12:00:00,25.46,25.5,25.41,25.5,169600.0,14.6928,14.7159,14.664,14.7159,169600.0
2008-03-18 12:30:00,25.5,25.57,25.49,25.54,175200.0,14.7159,14.7563,14.7102,14.739,175200.0
2008-03-18 13:00:00,25.55,25.57,25.5,25.53,223000.0,14.7448,14.7563,14.7159,14.7332,223000.0
2008-03-18 13:30:00,25.53,25.6,25.5,25.52,298400.0,14.7332,14.7736,14.7159,14.7275,298400.0
2008-03-18 14:00:00,25.52,25.61,25.27,25.47,548200.0,14.7275,14.7794,14.5832,14.6986,548200.0
2008-03-18 14:30:00,25.47,25.61,25.27,25.58,1115400.0,14.6986,14.7794,14.5832,14.7621,1115400.0
2008-03-18 15:00:00,25.58,25.64,25.48,25.5,578000.0,14.7621,14.7967,14.7044,14.7159,578000.0
2008-03-18 15:30:00,25.5,25.68,25.48,25.61,810800.0,14.7159,14.8198,14.7044,14.7794,810800.0
2008-03-19 09:30:00,25.67,25.9,25.57,25.84,491400.0,14.814,14.9468,14.7563,14.9121,491400.0
2008-03-19 10:00:00,25.84,25.88,25.83,25.86,733200.0,14.9121,14.9352,14.9064,14.9237,733200.0
2008-03-19 10:30:00,25.86,25.88,25.68,25.68,440200.0,14.9237,14.9352,14.8198,14.8198,440200.0
2008-03-19 11:00:00,25.69,25.77,25.67,25.71,355800.0,14.8256,14.8717,14.814,14.8371,355800.0
2008-03-19 11:30:00,25.71,25.75,25.68,25.72,352200.0,14.8371,14.8602,14.8198,14.8429,352200.0
2008-03-19 12:00:00,25.72,25.74,25.58,25.59,271000.0,14.8429,14.8544,14.7621,14.7679,271000.0
2008-03-19 12:30:00,25.59,25.6,25.48,25.54,339000.0,14.7679,14.7736,14.7044,14.739,339000.0
2008-03-19 13:00:00,25.53,25.58,25.43,25.43,294200.0,14.7332,14.7621,14.6755,14.6755,294200.0
2008-03-19 13:30:00,25.44,25.48,25.22,25.27,479800.0,14.6813,14.7044,14.5543,14.5832,479800.0
2008-03-19 14:00:00,25.25,25.38,25.23,25.36,487600.0,14.5717,14.6467,14.5601,14.6351,487600.0
2008-03-19 14:30:00,25.36,25.39,25.23,25.38,427600.0,14.6351,14.6524,14.5601,14.6467,427600.0
2008-03-19 15:00:00,25.39,25.46,25.24,25.25,412200.0,14.6524,14.6928,14.5659,14.5717,412200.0
2008-03-19 15:30:00,25.26,25.29,25.06,25.07,608200.0,14.5774,14.5947,14.462,14.4678,608200.0
2008-03-20 09:30:00,25.09,25.27,24.29,24.6,1284200.0,14.4793,14.5832,14.0176,14.1965,1284200.0
2008-03-20 10:00:00,24.61,24.86,24.54,24.77,653400.0,14.2023,14.3466,14.1619,14.2946,653400.0
2008-03-20 10:30:00,24.77,24.84,24.71,24.81,446400.0,14.2946,14.335,14.26,14.3177,446400.0
2008-03-20 11:00:00,24.81,24.9,24.78,24.9,323000.0,14.3177,14.3697,14.3004,14.3697,323000.0
2008-03-20 11:30:00,24.9,24.9,24.74,24.74,160400.0,14.3697,14.3697,14.2773,14.2773,160400.0
2008-03-20 12:00:00,24.75,24.8,24.65,24.65,229000.0,14.2831,14.312,14.2254,14.2254,229000.0
2008-03-20 12:30:00,24.65,24.68,24.61,24.64,236400.0,14.2254,14.2427,14.2023,14.2196,236400.0
2008-03-20 13:00:00,24.64,24.7,24.62,24.68,167400.0,14.2196,14.2543,14.2081,14.2427,167400.0
2008-03-20 13:30:00,24.68,24.79,24.64,24.75,187200.0,14.2427,14.3062,14.2196,14.2831,187200.0
2008-03-20 14:00:00,24.75,24.75,24.65,24.68,539800.0,14.2831,14.2831,14.2254,14.2427,539800.0
2008-03-20 14:30:00,24.7,24.83,24.68,24.8,299400.0,14.2543,14.3293,14.2427,14.312,299400.0
2008-03-20 15:00:00,24.8,24.88,24.72,24.75,689400.0,14.312,14.3581,14.2658,14.2831,689400.0
2008-03-20 15:30:00,24.75,25.06,24.58,24.73,1638800.0,14.2831,14.462,14.185,14.2716,1638800.0
2008-03-24 09:30:00,24.82,25.06,24.76,24.95,271400.0,14.3235,14.462,14.2889,14.3985,271400.0
2008-03-24 10:00:00,24.97,25.0,24.82,24.91,323600.0,14.4101,14.4274,14.3235,14.3754,323600.0
2008-03-24 10:30:00,24.91,24.97,24.9,24.96,299200.0,14.3754,14.4101,14.3697,14.4043,299200.0
2008-03-24 11:00:00,24.96,24.99,24.91,24.98,189000.0,14.4043,14.4216,14.3754,14.4158,189000.0
2008-03-24 11:30:00,24.98,25.0,24.91,25.0,247400.0,14.4158,14.4274,14.3754,14.4274,247400.0
2008-03-24 12:00:00,25.0,25.08,24.99,25.03,356800.0,14.4274,14.4735,14.4216,14.4447,356800.0
2008-03-24 12:30:00,25.03,25.11,25.03,25.11,135200.0,14.4447,14.4909,14.4447,14.4909,135200.0
2008-03-24 13:00:00,25.11,25.14,25.11,25.12,83400.0,14.4909,14.5082,14.4909,14.4966,83400.0
2008-03-24 13:30:00,25.12,25.21,25.11,25.21,109000.0,14.4966,14.5486,14.4909,14.5486,109000.0
2008-03-24 14:00:00,25.21,25.25,25.17,25.25,145000.0,14.5486,14.5717,14.5255,14.5717,145000.0
2008-03-24 14:30:00,25.25,25.29,25.22,25.24,195600.0,14.5717,14.5947,14.5543,14.5659,195600.0
2008-03-24 15:00:00,25.24,25.25,25.15,25.15,420800.0,14.5659,14.5717,14.5139,14.5139,420800.0
2008-03-24 15:30:00,25.15,25.23,25.09,25.15,591400.0,14.5139,14.5601,14.4793,14.5139,591400.0
2008-03-25 09:30:00,25.25,25.43,25.19,25.33,201000.0,14.5717,14.6755,14.537,14.6178,201000.0
2008-03-25 10:00:00,25.33,25.42,25.24,25.36,265800.0,14.6178,14.6698,14.5659,14.6351,265800.0
2008-03-25 10:30:00,25.36,25.41,25.3,25.4,153400.0,14.6351,14.664,14.6005,14.6582,153400.0
2008-03-25 11:00:00,25.39,25.4,25.34,25.38,157200.0,14.6524,14.6582,14.6236,14.6467,157200.0
2008-03-25 11:30:00,25.38,25.42,25.34,25.36,172400.0,14.6467,14.6698,14.6236,14.6351,172400.0
2008-03-25 12:00:00,25.37,25.48,25.35,25.47,203800.0,14.6409,14.7044,14.6294,14.6986,203800.0
2008-03-25 12:30:00,25.46,25.54,25.43,25.54,160200.0,14.6928,14.739,14.6755,14.739,160200.0
2008-03-25 13:00:00,25.54,25.54,25.45,25.46,132000.0,14.739,14.739,14.6871,14.6928,132000.0
2008-03-25 13:30:00,25.46,25.49,25.4,25.45,171600.0,14.6928,14.7102,14.6582,14.6871,171600.0
2008-03-25 14:00:00,25.45,25.49,25.43,25.48,171000.0,14.6871,14.7102,14.6755,14.7044,171000.0
2008-03-25 14:30:00,25.48,25.54,25.43,25.5,157200.0,14.7044,14.739,14.6755,14.7159,157200.0
2008-03-25 15:00:00,25.5,25.52,25.43,25.48,243400.0,14.7159,14.7275,14.6755,14.7044,243400.0
2008-03-25 15:30:00,25.48,25.51,25.36,25.38,454400.0,14.7044,14.7217,14.6351,14.6467,454400.0
2008-03-26 09:30:00,25.22,25.48,25.22,25.43,213800.0,14.5543,14.7044,14.5543,14.6755,213800.0
2008-03-26 10:00:00,25.43,25.5,25.38,25.47,356400.0,14.6755,14.7159,14.6467,14.6986,356400.0
2008-03-26 10:30:00,25.47,25.61,25.45,25.59,227000.0,14.6986,14.7794,14.6871,14.7679,227000.0
2008-03-26 11:00:00,25.6,25.76,25.58,25.75,205600.0,14.7736,14.866,14.7621,14.8602,205600.0
2008-03-26 11:30:00,25.75,25.78,25.71,25.75,108400.0,14.8602,14.8775,14.8371,14.8602,108400.0
2008-03-26 12:00:00,25.75,25.78,25.68,25.68,116800.0,14.8602,14.8775,14.8198,14.8198,116800.0
2008-03-26 12:30:00,25.68,25.71,25.66,25.7,125200.0,14.8198,14.8371,14.8083,14.8313,125200.0
2008-03-26 13:00:00,25.69,25.71,25.66,25.67,118400.0,14.8256,14.8371,14.8083,14.814,118400.0
2008-03-26 13:30:00,25.66,25.67,25.5,25.5,173400.0,14.8083,14.814,14.7159,14.7159,173400.0
2008-03-26 14:00:00,25.5,25.54,25.49,25.52,197800.0,14.7159,14.739,14.7102,14.7275,197800.0
2008-03-26 14:30:00,25.52,25.56,25.49,25.56,212600.0,14.7275,14.7506,14.7102,14.7506,212600.0
2008-03-26 15:00:00,25.56,25.59,25.5,25.51,252200.0,14.7506,14.7679,14.7159,14.7217,252200.0
2008-03-26 15:30:00,25.5,25.53,25.49,25.5,447600.0,14.7159,14.7332,14.7102,14.7159,447600.0
2008-03-27 09:30:00,26.74,26.74,25.92,26.1,542400.0,15.4315,15.4315,14.9583,15.0622,542400.0
2008-03-27 10:00:00,26.1,26.41,26.1,26.35,520800.0,15.0622,15.2411,15.0622,15.2065,520800.0
2008-03-27 10:30:00,26.35,26.38,26.28,26.29,601600.0,15.2065,15.2238,15.1661,15.1718,601600.0
2008-03-27 11:00:00,26.29,26.5,26.28,26.47,343400.0,15.1718,15.293,15.1661,15.2757,343400.0
2008-03-27 11:30:00,26.47,26.61,26.43,26.61,378400.0,15.2757,15.3565,15.2526,15.3565,378400.0
2008-03-27 12:00:00,26.61,26.73,26.58,26.73,398600.0,15.3565,15.4258,15.3392,15.4258,398600.0
2008-03-27 12:30:00,26.72,26.98,26.72,26.88,499400.0,15.42,15.57,15.42,15.5123,499400.0
2008-03-27 13:00:00,26.88,26.91,26.6,26.83,264000.0,15.5123,15.5296,15.3507,15.4835,264000.0
2008-03-27 13:30:00,26.84,26.9,26.75,26.77,345600.0,15.4892,15.5239,15.4373,15.4488,345600.0
2008-03-27 14:00:00,26.77,26.8,26.73,26.73,297200.0,15.4488,15.4662,15.4258,15.4258,297200.0
2008-03-27 14:30:00,26.73,26.82,26.7,26.75,475400.0,15.4258,15.4777,15.4084,15.4373,475400.0
2008-03-27 15:00:00,26.75,26.75,26.64,26.68,492400.0,15.4373,15.4373,15.3738,15.3969,492400.0
2008-03-27 15:30:00,26.68,26.68,26.49,26.5,1397800.0,15.3969,15.3969,15.2873,15.293,1397800.0
2008-03-28 09:30:00,26.79,27.25,26.62,26.88,963200.0,15.4604,15.7258,15.3623,15.5123,963200.0
2008-03-28 10:00:00,26.87,26.87,26.79,26.81,719600.0,15.5065,15.5065,15.4604,15.4719,719600.0
2008-03-28 10:30:00,26.81,26.84,26.74,26.79,559200.0,15.4719,15.4892,15.4315,15.4604,559200.0
2008-03-28 11:00:00,26.79,26.81,26.73,26.8,433200.0,15.4604,15.4719,15.4258,15.4662,433200.0
2008-03-28 11:30:00,26.8,26.83,26.77,26.81,648000.0,15.4662,15.4835,15.4488,15.4719,648000.0
2008-03-28 12:00:00,26.82,26.82,26.66,26.66,250400.0,15.4777,15.4777,15.3854,15.3854,250400.0
2008-03-28 12:30:00,26.66,26.71,26.64,26.65,281600.0,15.3854,15.4142,15.3738,15.3796,281600.0
2008-03-28 13:00:00,26.65,26.68,26.61,26.66,186200.0,15.3796,15.3969,15.3565,15.3854,186200.0
2008-03-28 13:30:00,26.66,26.68,26.6,26.61,285200.0,15.3854,15.3969,15.3507,15.3565,285200.0
2008-03-28 14:00:00,26.59,26.66,26.58,26.63,256800.0,15.345,15.3854,15.3392,15.368,256800.0
2008-03-28 14:30:00,26.63,26.65,26.6,26.62,298800.0,15.368,15.3796,15.3507,15.3623,298800.0
2008-03-28 15:00:00,26.61,26.61,26.45,26.5,515400.0,15.3565,15.3565,15.2642,15.293,515400.0
2008-03-28 15:30:00,26.5,26.5,26.42,26.49,632400.0,15.293,15.293,15.2469,15.2873,632400.0
2008-03-31 09:30:00,26.5,26.5,26.37,26.5,299600.0,15.293,15.293,15.218,15.293,299600.0
2008-03-31 10:00:00,26.5,26.58,26.45,26.54,244400.0,15.293,15.3392,15.2642,15.3161,244400.0
2008-03-31 10:30:00,26.54,26.64,26.53,26.6,311200.0,15.3161,15.3738,15.3103,15.3507,311200.0
2008-03-31 11:00:00,26.6,26.63,26.55,26.61,215200.0,15.3507,15.368,15.3219,15.3565,215200.0
2008-03-31 11:30:00,26.61,26.63,26.57,26.58,210600.0,15.3565,15.368,15.3334,15.3392,210600.0
2008-03-31 12:00:00,26.58,26.61,26.57,26.6,253800.0,15.3392,15.3565,15.3334,15.3507,253800.0
2008-03-31 12:30:00,26.6,26.71,26.59,26.71,174000.0,15.3507,15.4142,15.345,15.4142,174000.0
2008-03-31 13:00:00,26.71,26.72,26.68,26.71,141800.0,15.4142,15.42,15.3969,15.4142,141800.0
2008-03-31 13:30:00,26.71,26.72,26.63,26.64,238400.0,15.4142,15.42,15.368,15.3738,238400.0
2008-03-31 14:00:00,26.64,26.67,26.61,26.66,158000.0,15.3738,15.3911,15.3565,15.3854,158000.0
2008-03-31 14:30:00,26.67,26.68,26.61,26.62,193000.0,15.3911,15.3969,15.3565,15.3623,193000.0
2008-03-31 15:00:00,26.62,26.68,26.59,26.64,295800.0,15.3623,15.3969,15.345,15.3738,295800.0
2008-03-31 15:30:00,26.64,26.71,26.56,26.61,569400.0,15.3738,15.4142,15.3277,15.3565,569400.0
2008-04-01 09:30:00,26.94,26.94,26.51,26.76,240800.0,15.5469,15.5469,15.2988,15.4431,240800.0
2008-04-01 10:00:00,26.77,26.98,26.64,26.68,422000.0,15.4488,15.57,15.3738,15.3969,422000.0
2008-04-01 10:30:00,26.68,26.75,26.57,26.61,340000.0,15.3969,15.4373,15.3334,15.3565,340000.0
2008-04-01 11:00:00,26.61,26.68,26.56,26.6,247000.0,15.3565,15.3969,15.3277,15.3507,247000.0
2008-04-01 11:30:00,26.6,26.7,26.59,26.59,289600.0,15.3507,15.4084,15.345,15.345,289600.0
2008-04-01 12:00:00,26.59,26.77,26.59,26.77,211400.0,15.345,15.4488,15.345,15.4488,211400.0
2008-04-01 12:30:00,26.77,26.77,26.68,26.74,141400.0,15.4488,15.4488,15.3969,15.4315,141400.0
2008-04-01 13:00:00,26.74,26.94,26.74,26.92,271000.0,15.4315,15.5469,15.4315,15.5354,271000.0
2008-04-01 13:30:00,26.92,26.93,26.83,26.87,135600.0,15.5354,15.5412,15.4835,15.5065,135600.0
2008-04-01 14:00:00,26.88,27.06,26.86,27.04,501000.0,15.5123,15.6162,15.5008,15.6047,501000.0
2008-04-01 14:30:00,27.03,27.16,27.03,27.05,431400.0,15.5989,15.6739,15.5989,15.6104,431400.0
2008-04-01 15:00:00,27.06,27.17,27.05,27.08,595200.0,15.6162,15.6797,15.6104,15.6277,595200.0
2008-04-01 15:30:00,27.09,27.16,27.03,27.11,726200.0,15.6335,15.6739,15.5989,15.6451,726200.0
2008-04-02 09:30:00,27.51,27.58,27.29,27.46,463400.0,15.8759,15.9163,15.7489,15.847,463400.0
2008-04-02 10:00:00,27.47,27.57,27.41,27.49,335600.0,15.8528,15.9105,15.8182,15.8643,335600.0
2008-04-02 10:30:00,27.48,27.56,27.43,27.52,315200.0,15.8586,15.9047,15.8297,15.8817,315200.0
2008-04-02 11:00:00,27.52,27.59,27.47,27.56,188000.0,15.8817,15.9221,15.8528,15.9047,188000.0
2008-04-02 11:30:00,27.55,27.64,27.54,27.63,249000.0,15.899,15.9509,15.8932,15.9451,249000.0
2008-04-02 12:00:00,27.63,27.71,27.59,27.68,366200.0,15.9451,15.9913,15.9221,15.974,366200.0
2008-04-02 12:30:00,27.68,27.72,27.67,27.71,184800.0,15.974,15.9971,15.9682,15.9913,184800.0
2008-04-02 13:00:00,27.72,27.76,27.71,27.76,170600.0,15.9971,16.0202,15.9913,16.0202,170600.0
2008-04-02 13:30:00,27.75,27.85,27.75,27.8,291200.0,16.0144,16.0721,16.0144,16.0432,291200.0
2008-04-02 14:00:00,27.8,27.83,27.78,27.81,203600.0,16.0432,16.0606,16.0317,16.049,203600.0
2008-04-02 14:30:00,27.82,27.83,27.67,27.7,264000.0,16.0548,16.0606,15.9682,15.9855,264000.0
2008-04-02 15:00:00,27.69,27.71,27.6,27.67,291600.0,15.9798,15.9913,15.9278,15.9682,291600.0
2008-04-02 15:30:00,27.67,27.72,27.65,27.66,585800.0,15.9682,15.9971,15.9567,15.9625,585800.0
2008-04-03 09:30:00,27.54,27.74,27.52,27.65,281600.0,15.8932,16.0086,15.8817,15.9567,281600.0
2008-04-03 10:00:00,27.65,27.68,27.46,27.48,311600.0,15.9567,15.974,15.847,15.8586,311600.0
2008-04-03 10:30:00,27.46,27.47,27.31,27.33,227200.0,15.847,15.8528,15.7605,15.772,227200.0
2008-04-03 11:00:00,27.33,27.33,27.25,27.31,312200.0,15.772,15.772,15.7258,15.7605,312200.0
2008-04-03 11:30:00,27.31,27.47,27.31,27.46,241200.0,15.7605,15.8528,15.7605,15.847,241200.0
2008-04-03 12:00:00,27.45,27.46,27.38,27.4,260000.0,15.8413,15.847,15.8009,15.8124,260000.0
2008-04-03 12:30:00,27.4,27.45,27.35,27.4,219600.0,15.8124,15.8413,15.7836,15.8124,219600.0
2008-04-03 13:00:00,27.4,27.48,27.37,27.43,207400.0,15.8124,15.8586,15.7951,15.8297,207400.0
2008-04-03 13:30:00,27.43,27.44,27.36,27.43,325800.0,15.8297,15.8355,15.7893,15.8297,325800.0
2008-04-03 14:00:00,27.44,27.52,27.43,27.48,222000.0,15.8355,15.8817,15.8297,15.8586,222000.0
2008-04-03 14:30:00,27.47,27.5,27.42,27.45,170600.0,15.8528,15.8701,15.824,15.8413,170600.0
2008-04-03 15:00:00,27.46,27.46,27.38,27.39,106200.0,15.847,15.847,15.8009,15.8066,106200.0
2008-04-03 15:30:00,27.38,27.42,27.29,27.33,375000.0,15.8009,15.824,15.7489,15.772,375000.0
2008-04-04 09:30:00,27.42,27.55,27.23,27.5,287200.0,15.824,15.899,15.7143,15.8701,287200.0
2008-04-04 10:00:00,27.5,27.61,27.43,27.61,281400.0,15.8701,15.9336,15.8297,15.9336,281400.0
2008-04-04 10:30:00,27.6,27.61,27.47,27.59,180600.0,15.9278,15.9336,15.8528,15.9221,180600.0
2008-04-04 11:00:00,27.58,27.61,27.56,27.61,129400.0,15.9163,15.9336,15.9047,15.9336,129400.0
2008-04-04 11:30:00,27.61,27.63,27.55,27.56,244200.0,15.9336,15.9451,15.899,15.9047,244200.0
2008-04-04 12:00:00,27.56,27.63,27.51,27.59,147200.0,15.9047,15.9451,15.8759,15.9221,147200.0
2008-04-04 12:30:00,27.6,27.61,27.54,27.58,141600.0,15.9278,15.9336,15.8932,15.9163,141600.0
2008-04-04 13:00:00,27.59,27.59,27.5,27.53,93400.0,15.9221,15.9221,15.8701,15.8874,93400.0
2008-04-04 13:30:00,27.54,27.54,27.39,27.4,124000.0,15.8932,15.8932,15.8066,15.8124,124000.0
2008-04-04 14:00:00,27.4,27.45,27.36,27.38,183200.0,15.8124,15.8413,15.7893,15.8009,183200.0
2008-04-04 14:30:00,27.38,27.48,27.37,27.4,176000.0,15.8009,15.8586,15.7951,15.8124,176000.0
2008-04-04 15:00:00,27.4,27.43,27.32,27.33,223600.0,15.8124,15.8297,15.7662,15.772,223600.0
2008-04-04 15:30:00,27.32,27.34,27.15,27.17,408800.0,15.7662,15.7778,15.6681,15.6797,408800.0
2008-04-07 09:30:00,27.4,27.4,27.14,27.34,186600.0,15.8124,15.8124,15.6624,15.7778,186600.0
2008-04-07 10:00:00,27.33,27.42,27.31,27.38,323000.0,15.772,15.824,15.7605,15.8009,323000.0
2008-04-07 10:30:00,27.38,27.49,27.36,27.48,184400.0,15.8009,15.8643,15.7893,15.8586,184400.0
2008-04-07 11:00:00,27.48,27.52,27.43,27.45,329400.0,15.8586,15.8817,15.8297,15.8413,329400.0
2008-04-07 11:30:00,27.45,27.53,27.44,27.53,302200.0,15.8413,15.8874,15.8355,15.8874,302200.0
2008-04-07 12:00:00,27.53,27.61,27.53,27.61,122600.0,15.8874,15.9336,15.8874,15.9336,122600.0
2008-04-07 12:30:00,27.61,27.68,27.61,27.68,159600.0,15.9336,15.974,15.9336,15.974,159600.0
2008-04-07 13:00:00,27.68,27.72,27.66,27.72,91200.0,15.974,15.9971,15.9625,15.9971,91200.0
2008-04-07 13:30:00,27.72,27.76,27.71,27.75,134400.0,15.9971,16.0202,15.9913,16.0144,134400.0
2008-04-07 14:00:00,27.74,27.79,27.71,27.71,204000.0,16.0086,16.0375,15.9913,15.9913,204000.0
2008-04-07 14:30:00,27.71,27.71,27.63,27.68,147600.0,15.9913,15.9913,15.9451,15.974,147600.0
2008-04-07 15:00:00,27.68,27.69,27.62,27.67,211200.0,15.974,15.9798,15.9394,15.9682,211200.0
2008-04-07 15:30:00,27.67,27.68,27.56,27.6,372800.0,15.9682,15.974,15.9047,15.9278,372800.0
2008-04-08 09:30:00,27.45,27.57,27.37,27.46,256400.0,15.8413,15.9105,15.7951,15.847,256400.0
2008-04-08 10:00:00,27.46,27.5,27.3,27.45,453200.0,15.847,15.8701,15.7547,15.8413,453200.0
2008-04-08 10:30:00,27.45,27.52,27.42,27.52,138400.0,15.8413,15.8817,15.824,15.8817,138400.0
2008-04-08 11:00:00,27.52,27.57,27.52,27.56,108800.0,15.8817,15.9105,15.8817,15.9047,108800.0
2008-04-08 11:30:00,27.56,27.56,27.53,27.53,127400.0,15.9047,15.9047,15.8874,15.8874,127400.0
2008-04-08 12:00:00,27.53,27.54,27.45,27.49,122600.0,15.8874,15.8932,15.8413,15.8643,122600.0
2008-04-08 12:30:00,27.48,27.58,27.48,27.56,202400.0,15.8586,15.9163,15.8586,15.9047,202400.0
2008-04-08 13:00:00,27.56,27.63,27.56,27.63,149800.0,15.9047,15.9451,15.9047,15.9451,149800.0
2008-04-08 13:30:00,27.63,27.64,27.61,27.63,136000.0,15.9451,15.9509,15.9336,15.9451,136000.0
2008-04-08 14:00:00,27.62,27.64,27.59,27.64,231200.0,15.9394,15.9509,15.9221,15.9509,231200.0
2008-04-08 14:30:00,27.64,27.77,27.63,27.76,302600.0,15.9509,16.0259,15.9451,16.0202,302600.0
2008-04-08 15:00:00,27.75,27.76,27.69,27.73,214600.0,16.0144,16.0202,15.9798,16.0029,214600.0
2008-04-08 15:30:00,27.74,27.77,27.57,27.64,506600.0,16.0086,16.0259,15.9105,15.9509,506600.0
2008-04-09 09:30:00,27.54,27.63,27.38,27.6,263000.0,15.8932,15.9451,15.8009,15.9278,263000.0
2008-04-09 10:00:00,27.6,27.64,27.5,27.51,203600.0,15.9278,15.9509,15.8701,15.8759,203600.0
2008-04-09 10:30:00,27.52,27.6,27.49,27.58,169800.0,15.8817,15.9278,15.8643,15.9163,169800.0
2008-04-09 11:00:00,27.58,27.6,27.47,27.47,183200.0,15.9163,15.9278,15.8528,15.8528,183200.0
2008-04-09 11:30:00,27.48,27.49,27.35,27.35,173400.0,15.8586,15.8643,15.7836,15.7836,173400.0
2008-04-09 12:00:00,27.35,27.35,27.3,27.33,207000.0,15.7836,15.7836,15.7547,15.772,207000.0
2008-04-09 12:30:00,27.33,27.34,27.31,27.34,146200.0,15.772,15.7778,15.7605,15.7778,146200.0
2008-04-09 13:00:00,27.34,27.36,27.3,27.32,174600.0,15.7778,15.7893,15.7547,15.7662,174600.0
2008-04-09 13:30:00,27.31,27.32,27.3,27.31,184800.0,15.7605,15.7662,15.7547,15.7605,184800.0
2008-04-09 14:00:00,27.31,27.32,27.22,27.22,362000.0,15.7605,15.7662,15.7085,15.7085,362000.0
2008-04-09 14:30:00,27.22,27.24,27.1,27.15,472000.0,15.7085,15.7201,15.6393,15.6681,472000.0
2008-04-09 15:00:00,27.16,27.2,27.09,27.2,492400.0,15.6739,15.697,15.6335,15.697,492400.0
2008-04-09 15:30:00,27.2,27.33,27.19,27.25,601400.0,15.697,15.772,15.6912,15.7258,601400.0
2008-04-10 09:30:00,27.29,27.5,27.01,27.06,373400.0,15.7489,15.8701,15.5873,15.6162,373400.0
2008-04-10 10:00:00,27.04,27.1,26.93,27.1,345600.0,15.6047,15.6393,15.5412,15.6393,345600.0
2008-04-10 10:30:00,27.1,27.27,27.09,27.24,340200.0,15.6393,15.7374,15.6335,15.7201,340200.0
2008-04-10 11:00:00,27.24,27.25,27.2,27.21,242400.0,15.7201,15.7258,15.697,15.7028,242400.0
2008-04-10 11:30:00,27.21,27.32,27.21,27.31,205000.0,15.7028,15.7662,15.7028,15.7605,205000.0
2008-04-10 12:00:00,27.31,27.34,27.31,27.32,235400.0,15.7605,15.7778,15.7605,15.7662,235400.0
2008-04-10 12:30:00,27.33,27.39,27.32,27.35,200800.0,15.772,15.8066,15.7662,15.7836,200800.0
2008-04-10 13:00:00,27.35,27.41,27.33,27.4,174200.0,15.7836,15.8182,15.772,15.8124,174200.0
2008-04-10 13:30:00,27.4,27.49,27.4,27.43,220400.0,15.8124,15.8643,15.8124,15.8297,220400.0
2008-04-10 14:00:00,27.43,27.53,27.42,27.53,310200.0,15.8297,15.8874,15.824,15.8874,310200.0
2008-04-10 14:30:00,27.52,27.57,27.5,27.56,151800.0,15.8817,15.9105,15.8701,15.9047,151800.0
2008-04-10 15:00:00,27.56,27.58,27.38,27.39,390200.0,15.9047,15.9163,15.8009,15.8066,390200.0
2008-04-10 15:30:00,27.38,27.41,27.27,27.34,717200.0,15.8009,15.8182,15.7374,15.7778,717200.0
2008-04-11 09:30:00,27.06,27.31,27.06,27.22,248600.0,15.6162,15.7605,15.6162,15.7085,248600.0
2008-04-11 10:00:00,27.22,27.46,27.22,27.42,174400.0,15.7085,15.847,15.7085,15.824,174400.0
2008-04-11 10:30:00,27.42,27.5,27.4,27.46,177800.0,15.824,15.8701,15.8124,15.847,177800.0
2008-04-11 11:00:00,27.46,27.5,27.42,27.47,147000.0,15.847,15.8701,15.824,15.8528,147000.0
2008-04-11 11:30:00,27.47,27.48,27.41,27.42,136200.0,15.8528,15.8586,15.8182,15.824,136200.0
2008-04-11 12:00:00,27.43,27.46,27.36,27.39,199000.0,15.8297,15.847,15.7893,15.8066,199000.0
2008-04-11 12:30:00,27.39,27.45,27.39,27.43,124000.0,15.8066,15.8413,15.8066,15.8297,124000.0
2008-04-11 13:00:00,27.43,27.47,27.43,27.46,81000.0,15.8297,15.8528,15.8297,15.847,81000.0
2008-04-11 13:30:00,27.46,27.52,27.41,27.52,186600.0,15.847,15.8817,15.8182,15.8817,186600.0
2008-04-11 14:00:00,27.51,27.56,27.51,27.53,207200.0,15.8759,15.9047,15.8759,15.8874,207200.0
2008-04-11 14:30:00,27.53,27.59,27.49,27.58,120200.0,15.8874,15.9221,15.8643,15.9163,120200.0
2008-04-11 15:00:00,27.58,27.65,27.52,27.61,206000.0,15.9163,15.9567,15.8817,15.9336,206000.0
2008-04-11 15:30:00,27.61,27.61,27.45,27.52,479000.0,15.9336,15.9336,15.8413,15.8817,479000.0
2008-04-14 09:30:00,27.56,27.59,27.38,27.43,208000.0,15.9047,15.9221,15.8009,15.8297,208000.0
2008-04-14 10:00:00,27.42,27.46,27.33,27.38,140000.0,15.824,15.847,15.772,15.8009,140000.0
2008-04-14 10:30:00,27.38,27.43,27.36,27.38,136000.0,15.8009,15.8297,15.7893,15.8009,136000.0
2008-04-14 11:00:00,27.38,27.41,27.27,27.28,146400.0,15.8009,15.8182,15.7374,15.7432,146400.0
2008-04-14 11:30:00,27.28,27.33,27.27,27.33,102800.0,15.7432,15.772,15.7374,15.772,102800.0
2008-04-14 12:00:00,27.33,27.38,27.28,27.38,164400.0,15.772,15.8009,15.7432,15.8009,164400.0
2008-04-14 12:30:00,27.38,27.47,27.38,27.44,155600.0,15.8009,15.8528,15.8009,15.8355,155600.0
2008-04-14 13:00:00,27.44,27.47,27.36,27.41,229800.0,15.8355,15.8528,15.7893,15.8182,229800.0
2008-04-14 13:30:00,27.41,27.5,27.41,27.49,167000.0,15.8182,15.8701,15.8182,15.8643,167000.0
2008-04-14 14:00:00,27.5,27.57,27.5,27.54,339600.0,15.8701,15.9105,15.8701,15.8932,339600.0
2008-04-14 14:30:00,27.54,27.59,27.52,27.52,293000.0,15.8932,15.9221,15.8817,15.8817,293000.0
2008-04-14 15:00:00,27.52,27.55,27.5,27.51,324000.0,15.8817,15.899,15.8701,15.8759,324000.0
2008-04-14 15:30:00,27.51,27.6,27.5,27.53,329400.0,15.8759,15.9278,15.8701,15.8874,329400.0
2008-04-15 09:30:00,27.66,27.93,27.57,27.88,250400.0,15.9625,16.1183,15.9105,16.0894,250400.0
2008-04-15 10:00:00,27.9,27.97,27.8,27.81,341200.0,16.101,16.1414,16.0432,16.049,341200.0
2008-04-15 10:30:00,27.81,27.92,27.81,27.84,292000.0,16.049,16.1125,16.049,16.0663,292000.0
2008-04-15 11:00:00,27.85,27.86,27.71,27.71,210200.0,16.0721,16.0779,15.9913,15.9913,210200.0
2008-04-15 11:30:00,27.7,27.9,27.7,27.86,244000.0,15.9855,16.101,15.9855,16.0779,244000.0
2008-04-15 12:00:00,27.86,27.92,27.8,27.81,406800.0,16.0779,16.1125,16.0432,16.049,406800.0
2008-04-15 12:30:00,27.81,27.86,27.81,27.82,302200.0,16.049,16.0779,16.049,16.0548,302200.0
2008-04-15 13:00:00,27.82,27.84,27.75,27.75,411400.0,16.0548,16.0663,16.0144,16.0144,411400.0
2008-04-15 13:30:00,27.76,27.82,27.74,27.82,265600.0,16.0202,16.0548,16.0086,16.0548,265600.0
2008-04-15 14:00:00,27.82,27.82,27.75,27.75,230000.0,16.0548,16.0548,16.0144,16.0144,230000.0
2008-04-15 14:30:00,27.75,27.82,27.71,27.72,468200.0,16.0144,16.0548,15.9913,15.9971,468200.0
2008-04-15 15:00:00,27.72,27.75,27.66,27.72,400000.0,15.9971,16.0144,15.9625,15.9971,400000.0
2008-04-15 15:30:00,27.72,27.77,27.68,27.75,468000.0,15.9971,16.0259,15.974,16.0144,468000.0
2008-04-16 09:30:00,27.8,27.96,27.75,27.84,176800.0,16.0432,16.1356,16.0144,16.0663,176800.0
2008-04-16 10:00:00,27.84,27.85,27.77,27.82,197000.0,16.0663,16.0721,16.0259,16.0548,197000.0
2008-04-16 10:30:00,27.83,27.95,27.82,27.87,208400.0,16.0606,16.1298,16.0548,16.0836,208400.0
2008-04-16 11:00:00,27.87,27.89,27.76,27.83,213200.0,16.0836,16.0952,16.0202,16.0606,213200.0
2008-04-16 11:30:00,27.83,27.86,27.78,27.82,238600.0,16.0606,16.0779,16.0317,16.0548,238600.0
2008-04-16 12:00:00,27.83,27.85,27.8,27.85,143400.0,16.0606,16.0721,16.0432,16.0721,143400.0
2008-04-16 12:30:00,27.85,27.99,27.84,27.98,303400.0,16.0721,16.1529,16.0663,16.1471,303400.0
2008-04-16 13:00:00,27.98,28.02,27.95,27.95,195800.0,16.1471,16.1702,16.1298,16.1298,195800.0
2008-04-16 13:30:00,27.95,27.97,27.92,27.96,113400.0,16.1298,16.1414,16.1125,16.1356,113400.0
2008-04-16 14:00:00,27.95,28.03,27.93,28.01,201000.0,16.1298,16.176,16.1183,16.1644,201000.0
2008-04-16 14:30:00,28.02,28.18,27.99,28.17,203800.0,16.1702,16.2625,16.1529,16.2568,203800.0
2008-04-16 15:00:00,28.17,28.27,28.16,28.27,341600.0,16.2568,16.3145,16.251,16.3145,341600.0
2008-04-16 15:30:00,28.27,28.46,28.23,28.41,792200.0,16.3145,16.4241,16.2914,16.3953,792200.0
2008-04-17 09:30:00,28.29,28.49,28.27,28.47,262400.0,16.326,16.4414,16.3145,16.4299,262400.0
2008-04-17 10:00:00,28.46,28.48,28.39,28.42,287200.0,16.4241,16.4357,16.3837,16.401,287200.0
2008-04-17 10:30:00,28.41,28.46,28.35,28.39,237600.0,16.3953,16.4241,16.3607,16.3837,237600.0
2008-04-17 11:00:00,28.39,28.43,28.35,28.36,221400.0,16.3837,16.4068,16.3607,16.3664,221400.0
2008-04-17 11:30:00,28.36,28.37,28.28,28.32,356800.0,16.3664,16.3722,16.3203,16.3433,356800.0
2008-04-17 12:00:00,28.32,28.46,28.32,28.46,198400.0,16.3433,16.4241,16.3433,16.4241,198400.0
2008-04-17 12:30:00,28.46,28.46,28.4,28.42,385800.0,16.4241,16.4241,16.3895,16.401,385800.0
2008-04-17 13:00:00,28.42,28.45,28.39,28.43,159800.0,16.401,16.4184,16.3837,16.4068,159800.0
2008-04-17 13:30:00,28.43,28.43,28.36,28.39,215600.0,16.4068,16.4068,16.3664,16.3837,215600.0
2008-04-17 14:00:00,28.38,28.38,28.32,28.33,179400.0,16.378,16.378,16.3433,16.3491,179400.0
2008-04-17 14:30:00,28.33,28.4,28.33,28.35,287200.0,16.3491,16.3895,16.3491,16.3607,287200.0
2008-04-17 15:00:00,28.34,28.4,28.34,28.37,228800.0,16.3549,16.3895,16.3549,16.3722,228800.0
2008-04-17 15:30:00,28.36,28.49,28.36,28.43,300400.0,16.3664,16.4414,16.3664,16.4068,300400.0
2008-04-18 09:30:00,28.51,28.72,28.27,28.66,526200.0,16.453,16.5742,16.3145,16.5396,526200.0
2008-04-18 10:00:00,28.66,28.72,28.6,28.61,204400.0,16.5396,16.5742,16.5049,16.5107,204400.0
2008-04-18 10:30:00,28.61,28.64,28.56,28.61,204400.0,16.5107,16.528,16.4818,16.5107,204400.0
2008-04-18 11:00:00,28.61,28.63,28.44,28.49,157800.0,16.5107,16.5222,16.4126,16.4414,157800.0
2008-04-18 11:30:00,28.5,28.61,28.45,28.59,128400.0,16.4472,16.5107,16.4184,16.4992,128400.0
2008-04-18 12:00:00,28.59,28.6,28.53,28.58,99000.0,16.4992,16.5049,16.4645,16.4934,99000.0
2008-04-18 12:30:00,28.58,28.59,28.47,28.47,101600.0,16.4934,16.4992,16.4299,16.4299,101600.0
2008-04-18 13:00:00,28.47,28.54,28.43,28.54,136400.0,16.4299,16.4703,16.4068,16.4703,136400.0
2008-04-18 13:30:00,28.54,28.56,28.51,28.54,140400.0,16.4703,16.4818,16.453,16.4703,140400.0
2008-04-18 14:00:00,28.54,28.58,28.52,28.53,154400.0,16.4703,16.4934,16.4588,16.4645,154400.0
2008-04-18 14:30:00,28.53,28.58,28.52,28.56,184800.0,16.4645,16.4934,16.4588,16.4818,184800.0
2008-04-18 15:00:00,28.56,28.58,28.5,28.52,183800.0,16.4818,16.4934,16.4472,16.4588,183800.0
2008-04-18 15:30:00,28.53,28.66,28.53,28.65,329200.0,16.4645,16.5396,16.4645,16.5338,329200.0
2008-04-21 09:30:00,28.45,28.59,28.28,28.28,174600.0,16.4184,16.4992,16.3203,16.3203,174600.0
2008-04-21 10:00:00,28.28,28.31,28.14,28.16,188600.0,16.3203,16.3376,16.2395,16.251,188600.0
2008-04-21 10:30:00,28.16,28.28,28.14,28.22,237400.0,16.251,16.3203,16.2395,16.2856,237400.0
2008-04-21 11:00:00,28.22,28.25,28.16,28.16,219400.0,16.2856,16.3029,16.251,16.251,219400.0
2008-04-21 11:30:00,28.16,28.18,28.15,28.18,177200.0,16.251,16.2625,16.2452,16.2625,177200.0
2008-04-21 12:00:00,28.18,28.25,28.18,28.25,133800.0,16.2625,16.3029,16.2625,16.3029,133800.0
2008-04-21 12:30:00,28.25,28.27,28.25,28.27,135200.0,16.3029,16.3145,16.3029,16.3145,135200.0
2008-04-21 13:00:00,28.27,28.42,28.26,28.32,199200.0,16.3145,16.401,16.3087,16.3433,199200.0
2008-04-21 13:30:00,28.32,28.33,28.27,28.28,97800.0,16.3433,16.3491,16.3145,16.3203,97800.0
2008-04-21 14:00:00,28.29,28.29,28.25,28.27,141800.0,16.326,16.326,16.3029,16.3145,141800.0
2008-04-21 14:30:00,28.27,28.35,28.25,28.35,159400.0,16.3145,16.3607,16.3029,16.3607,159400.0
2008-04-21 15:00:00,28.34,28.36,28.31,28.33,210600.0,16.3549,16.3664,16.3376,16.3491,210600.0
2008-04-21 15:30:00,28.33,28.49,28.32,28.4,299400.0,16.3491,16.4414,16.3433,16.3895,299400.0
2008-04-22 09:30:00,28.28,28.38,28.1,28.11,125600.0,16.3203,16.378,16.2164,16.2221,125600.0
2008-04-22 10:00:00,28.11,28.16,28.05,28.06,261600.0,16.2221,16.251,16.1875,16.1933,261600.0
2008-04-22 10:30:00,28.05,28.07,28.03,28.07,131800.0,16.1875,16.1991,16.176,16.1991,131800.0
2008-04-22 11:00:00,28.06,28.07,27.97,28.03,143800.0,16.1933,16.1991,16.1414,16.176,143800.0
2008-04-22 11:30:00,28.03,28.17,28.03,28.16,219200.0,16.176,16.2568,16.176,16.251,219200.0
2008-04-22 12:00:00,28.16,28.3,28.15,28.28,228200.0,16.251,16.3318,16.2452,16.3203,228200.0
2008-04-22 12:30:00,28.29,28.29,28.2,28.2,162000.0,16.326,16.326,16.2741,16.2741,162000.0
2008-04-22 13:00:00,28.2,28.22,28.15,28.18,143600.0,16.2741,16.2856,16.2452,16.2625,143600.0
2008-04-22 13:30:00,28.18,28.22,28.18,28.2,175400.0,16.2625,16.2856,16.2625,16.2741,175400.0
2008-04-22 14:00:00,28.2,28.22,28.16,28.2,209600.0,16.2741,16.2856,16.251,16.2741,209600.0
2008-04-22 14:30:00,28.2,28.23,28.13,28.13,285600.0,16.2741,16.2914,16.2337,16.2337,285600.0
2008-04-22 15:00:00,28.14,28.2,28.13,28.19,214800.0,16.2395,16.2741,16.2337,16.2683,214800.0
2008-04-22 15:30:00,28.19,28.31,28.17,28.29,264200.0,16.2683,16.3376,16.2568,16.326,264200.0
2008-04-23 09:30:00,28.43,28.59,28.28,28.47,171200.0,16.4068,16.4992,16.3203,16.4299,171200.0
2008-04-23 10:00:00,28.46,28.58,28.4,28.58,195400.0,16.4241,16.4934,16.3895,16.4934,195400.0
2008-04-23 10:30:00,28.57,28.75,28.55,28.7,216400.0,16.4876,16.5915,16.4761,16.5626,216400.0
2008-04-23 11:00:00,28.7,28.75,28.68,28.68,170000.0,16.5626,16.5915,16.5511,16.5511,170000.0
2008-04-23 11:30:00,28.68,28.7,28.61,28.62,149000.0,16.5511,16.5626,16.5107,16.5165,149000.0
2008-04-23 12:00:00,28.62,28.68,28.59,28.62,159200.0,16.5165,16.5511,16.4992,16.5165,159200.0
2008-04-23 12:30:00,28.62,28.65,28.5,28.63,229400.0,16.5165,16.5338,16.4472,16.5222,229400.0
2008-04-23 13:00:00,28.62,28.63,28.59,28.61,129000.0,16.5165,16.5222,16.4992,16.5107,129000.0
2008-04-23 13:30:00,28.61,28.64,28.57,28.64,128000.0,16.5107,16.528,16.4876,16.528,128000.0
2008-04-23 14:00:00,28.64,28.68,28.61,28.63,176000.0,16.528,16.5511,16.5107,16.5222,176000.0
2008-04-23 14:30:00,28.63,28.68,28.61,28.63,232000.0,16.5222,16.5511,16.5107,16.5222,232000.0
2008-04-23 15:00:00,28.64,28.72,28.61,28.63,208600.0,16.528,16.5742,16.5107,16.5222,208600.0
2008-04-23 15:30:00,28.63,28.75,28.61,28.73,239200.0,16.5222,16.5915,16.5107,16.5799,239200.0
2008-04-24 09:30:00,28.85,28.93,28.59,28.6,209400.0,16.6492,16.6954,16.4992,16.5049,209400.0
2008-04-24 10:00:00,28.59,28.59,28.32,28.43,227400.0,16.4992,16.4992,16.3433,16.4068,227400.0
2008-04-24 10:30:00,28.43,28.46,28.39,28.43,174400.0,16.4068,16.4241,16.3837,16.4068,174400.0
2008-04-24 11:00:00,28.43,28.47,28.4,28.46,128000.0,16.4068,16.4299,16.3895,16.4241,128000.0
2008-04-24 11:30:00,28.47,28.58,28.45,28.48,153200.0,16.4299,16.4934,16.4184,16.4357,153200.0
2008-04-24 12:00:00,28.48,28.62,28.47,28.61,124400.0,16.4357,16.5165,16.4299,16.5107,124400.0
2008-04-24 12:30:00,28.61,28.71,28.61,28.64,109600.0,16.5107,16.5684,16.5107,16.528,109600.0
2008-04-24 13:00:00,28.64,28.73,28.63,28.67,96800.0,16.528,16.5799,16.5222,16.5453,96800.0
2008-04-24 13:30:00,28.67,28.71,28.61,28.71,97000.0,16.5453,16.5684,16.5107,16.5684,97000.0
2008-04-24 14:00:00,28.71,28.81,28.67,28.8,192800.0,16.5684,16.6261,16.5453,16.6203,192800.0
2008-04-24 14:30:00,28.8,28.84,28.75,28.76,133000.0,16.6203,16.6434,16.5915,16.5973,133000.0
2008-04-24 15:00:00,28.75,28.78,28.65,28.74,162000.0,16.5915,16.6088,16.5338,16.5857,162000.0
2008-04-24 15:30:00,28.74,28.74,28.57,28.59,267000.0,16.5857,16.5857,16.4876,16.4992,267000.0
2008-04-25 09:30:00,28.7,28.72,28.51,28.67,185400.0,16.5626,16.5742,16.453,16.5453,185400.0
2008-04-25 10:00:00,28.67,28.68,28.43,28.48,267400.0,16.5453,16.5511,16.4068,16.4357,267400.0
2008-04-25 10:30:00,28.47,28.51,28.35,28.36,263600.0,16.4299,16.453,16.3607,16.3664,263600.0
2008-04-25 11:00:00,28.36,28.39,28.31,28.36,196400.0,16.3664,16.3837,16.3376,16.3664,196400.0
2008-04-25 11:30:00,28.36,28.36,28.31,28.35,127000.0,16.3664,16.3664,16.3376,16.3607,127000.0
2008-04-25 12:00:00,28.35,28.45,28.35,28.43,116200.0,16.3607,16.4184,16.3607,16.4068,116200.0
2008-04-25 12:30:00,28.43,28.48,28.41,28.47,113400.0,16.4068,16.4357,16.3953,16.4299,113400.0
2008-04-25 13:00:00,28.47,28.48,28.38,28.41,138000.0,16.4299,16.4357,16.378,16.3953,138000.0
2008-04-25 13:30:00,28.42,28.52,28.38,28.51,140200.0,16.401,16.4588,16.378,16.453,140200.0
2008-04-25 14:00:00,28.5,28.55,28.5,28.54,157200.0,16.4472,16.4761,16.4472,16.4703,157200.0
2008-04-25 14:30:00,28.54,28.56,28.47,28.47,178800.0,16.4703,16.4818,16.4299,16.4299,178800.0
2008-04-25 15:00:00,28.47,28.55,28.43,28.55,251600.0,16.4299,16.4761,16.4068,16.4761,251600.0
2008-04-25 15:30:00,28.55,28.55,28.47,28.55,282600.0,16.4761,16.4761,16.4299,16.4761,282600.0
2008-04-28 09:30:00,28.48,28.95,28.43,28.44,136800.0,16.4357,16.7069,16.4068,16.4126,136800.0
2008-04-28 10:00:00,28.43,28.65,28.35,28.65,187000.0,16.4068,16.5338,16.3607,16.5338,187000.0
2008-04-28 10:30:00,28.65,28.71,28.6,28.61,152600.0,16.5338,16.5684,16.5049,16.5107,152600.0
2008-04-28 11:00:00,28.61,28.62,28.48,28.5,133000.0,16.5107,16.5165,16.4357,16.4472,133000.0
2008-04-28 11:30:00,28.5,28.55,28.49,28.52,106600.0,16.4472,16.4761,16.4414,16.4588,106600.0
2008-04-28 12:00:00,28.52,28.61,28.52,28.61,100800.0,16.4588,16.5107,16.4588,16.5107,100800.0
2008-04-28 12:30:00,28.61,28.64,28.56,28.58,101200.0,16.5107,16.528,16.4818,16.4934,101200.0
2008-04-28 13:00:00,28.59,28.6,28.54,28.56,121800.0,16.4992,16.5049,16.4703,16.4818,121800.0
2008-04-28 13:30:00,28.56,28.58,28.52,28.55,121000.0,16.4818,16.4934,16.4588,16.4761,121000.0
2008-04-28 14:00:00,28.55,28.59,28.55,28.59,147000.0,16.4761,16.4992,16.4761,16.4992,147000.0
2008-04-28 14:30:00,28.59,28.65,28.57,28.6,201400.0,16.4992,16.5338,16.4876,16.5049,201400.0
2008-04-28 15:00:00,28.6,28.67,28.58,28.58,223200.0,16.5049,16.5453,16.4934,16.4934,223200.0
2008-04-28 15:30:00,28.58,28.58,28.44,28.51,493200.0,16.4934,16.4934,16.4126,16.453,493200.0
2008-04-29 09:30:00,28.51,28.53,28.39,28.41,129400.0,16.453,16.4645,16.3837,16.3953,129400.0
2008-04-29 10:00:00,28.42,28.49,28.32,28.39,184800.0,16.401,16.4414,16.3433,16.3837,184800.0
2008-04-29 10:30:00,28.39,28.45,28.25,28.29,200000.0,16.3837,16.4184,16.3029,16.326,200000.0
2008-04-29 11:00:00,28.3,28.31,28.24,28.25,123000.0,16.3318,16.3376,16.2972,16.3029,123000.0
2008-04-29 11:30:00,28.25,28.36,28.25,28.35,124800.0,16.3029,16.3664,16.3029,16.3607,124800.0
2008-04-29 12:00:00,28.35,28.39,28.31,28.39,115600.0,16.3607,16.3837,16.3376,16.3837,115600.0
2008-04-29 12:30:00,28.4,28.45,28.39,28.42,145000.0,16.3895,16.4184,16.3837,16.401,145000.0
2008-04-29 13:00:00,28.42,28.45,28.36,28.42,103400.0,16.401,16.4184,16.3664,16.401,103400.0
2008-04-29 13:30:00,28.42,28.43,28.35,28.37,107800.0,16.401,16.4068,16.3607,16.3722,107800.0
2008-04-29 14:00:00,28.37,28.4,28.35,28.39,149000.0,16.3722,16.3895,16.3607,16.3837,149000.0
2008-04-29 14:30:00,28.4,28.46,28.35,28.46,200600.0,16.3895,16.4241,16.3607,16.4241,200600.0
2008-04-29 15:00:00,28.45,28.46,28.36,28.36,214600.0,16.4184,16.4241,16.3664,16.3664,214600.0
2008-04-29 15:30:00,28.36,28.4,28.3,28.39,356400.0,16.3664,16.3895,16.3318,16.3837,356400.0
2008-04-30 09:30:00,28.34,28.5,28.24,28.42,146200.0,16.3549,16.4472,16.2972,16.401,146200.0
2008-04-30 10:00:00,28.42,28.42,28.29,28.33,206600.0,16.401,16.401,16.326,16.3491,206600.0
2008-04-30 10:30:00,28.33,28.36,28.23,28.33,237000.0,16.3491,16.3664,16.2914,16.3491,237000.0
2008-04-30 11:00:00,28.33,28.43,28.32,28.42,168600.0,16.3491,16.4068,16.3433,16.401,168600.0
2008-04-30 11:30:00,28.42,28.47,28.42,28.47,87600.0,16.401,16.4299,16.401,16.4299,87600.0
2008-04-30 12:00:00,28.47,28.54,28.47,28.52,189800.0,16.4299,16.4703,16.4299,16.4588,189800.0
2008-04-30 12:30:00,28.52,28.55,28.52,28.53,137000.0,16.4588,16.4761,16.4588,16.4645,137000.0
2008-04-30 13:00:00,28.53,28.54,28.48,28.49,144000.0,16.4645,16.4703,16.4357,16.4414,144000.0
2008-04-30 13:30:00,28.49,28.51,28.46,28.49,105400.0,16.4414,16.453,16.4241,16.4414,105400.0
2008-04-30 14:00:00,28.48,28.85,28.48,28.64,487000.0,16.4357,16.6492,16.4357,16.528,487000.0
2008-04-30 14:30:00,28.64,28.72,28.55,28.62,232000.0,16.528,16.5742,16.4761,16.5165,232000.0
2008-04-30 15:00:00,28.61,28.62,28.37,28.47,244800.0,16.5107,16.5165,16.3722,16.4299,244800.0
2008-04-30 15:30:00,28.47,28.54,28.34,28.36,235000.0,16.4299,16.4703,16.3549,16.3664,235000.0
2008-05-01 09:30:00,28.25,28.43,28.19,28.4,175000.0,16.3029,16.4068,16.2683,16.3895,175000.0
2008-05-01 10:00:00,28.42,28.61,28.42,28.58,144800.0,16.401,16.5107,16.401,16.4934,144800.0
2008-05-01 10:30:00,28.58,28.59,28.34,28.36,170000.0,16.4934,16.4992,16.3549,16.3664,170000.0
2008-05-01 11:00:00,28.36,28.4,28.33,28.35,116000.0,16.3664,16.3895,16.3491,16.3607,116000.0
2008-05-01 11:30:00,28.35,28.39,28.26,28.28,123600.0,16.3607,16.3837,16.3087,16.3203,123600.0
2008-05-01 12:00:00,28.28,28.4,28.28,28.37,114600.0,16.3203,16.3895,16.3203,16.3722,114600.0
2008-05-01 12:30:00,28.38,28.56,28.35,28.49,171200.0,16.378,16.4818,16.3607,16.4414,171200.0
2008-05-01 13:00:00,28.48,28.61,28.42,28.6,143000.0,16.4357,16.5107,16.401,16.5049,143000.0
2008-05-01 13:30:00,28.61,28.67,28.6,28.66,118000.0,16.5107,16.5453,16.5049,16.5396,118000.0
2008-05-01 14:00:00,28.66,28.71,28.61,28.64,141800.0,16.5396,16.5684,16.5107,16.528,141800.0
2008-05-01 14:30:00,28.65,28.77,28.5,28.57,222400.0,16.5338,16.603,16.4472,16.4876,222400.0
2008-05-01 15:00:00,28.58,28.61,28.43,28.47,328200.0,16.4934,16.5107,16.4068,16.4299,328200.0
2008-05-01 15:30:00,28.47,28.54,28.32,28.47,690200.0,16.4299,16.4703,16.3433,16.4299,690200.0
2008-05-02 09:30:00,28.0,29.16,28.0,29.07,424000.0,16.1587,16.8281,16.1587,16.7762,424000.0
2008-05-02 10:00:00,29.08,29.28,29.06,29.27,374000.0,16.7819,16.8973,16.7704,16.8916,374000.0
2008-05-02 10:30:00,29.27,29.36,29.11,29.36,282200.0,16.8916,16.9435,16.7992,16.9435,282200.0
2008-05-02 11:00:00,29.36,29.58,29.36,29.47,450200.0,16.9435,17.0705,16.9435,17.007,450200.0
2008-05-02 11:30:00,29.47,29.52,29.43,29.48,233000.0,17.007,17.0359,16.9839,17.0128,233000.0
2008-05-02 12:00:00,29.48,29.48,29.2,29.25,360000.0,17.0128,17.0128,16.8512,16.88,360000.0
2008-05-02 12:30:00,29.25,29.31,29.18,29.26,177000.0,16.88,16.9147,16.8396,16.8858,177000.0
2008-05-02 13:00:00,29.26,29.27,29.0,29.12,329400.0,16.8858,16.8916,16.7358,16.805,329400.0
2008-05-02 13:30:00,29.12,29.14,28.94,29.04,307600.0,16.805,16.8166,16.7011,16.7588,307600.0
2008-05-02 14:00:00,29.04,29.08,28.94,29.07,312400.0,16.7588,16.7819,16.7011,16.7762,312400.0
2008-05-02 14:30:00,29.07,29.28,29.07,29.21,290800.0,16.7762,16.8973,16.7762,16.857,290800.0
2008-05-02 15:00:00,29.21,29.39,29.15,29.36,287600.0,16.857,16.9608,16.8223,16.9435,287600.0
2008-05-02 15:30:00,29.37,29.39,29.17,29.34,634800.0,16.9493,16.9608,16.8339,16.932,634800.0
2008-05-05 09:30:00,29.43,29.43,28.71,28.8,307800.0,16.9839,16.9839,16.5684,16.6203,307800.0
2008-05-05 10:00:00,28.8,28.89,28.71,28.76,274600.0,16.6203,16.6723,16.5684,16.5973,274600.0
2008-05-05 10:30:00,28.75,28.75,28.61,28.61,224200.0,16.5915,16.5915,16.5107,16.5107,224200.0
2008-05-05 11:00:00,28.61,28.68,28.56,28.63,253200.0,16.5107,16.5511,16.4818,16.5222,253200.0
2008-05-05 11:30:00,28.64,28.74,28.62,28.68,153600.0,16.528,16.5857,16.5165,16.5511,153600.0
2008-05-05 12:00:00,28.68,28.87,28.68,28.82,334800.0,16.5511,16.6607,16.5511,16.6319,334800.0
2008-05-05 12:30:00,28.82,28.82,28.68,28.7,361800.0,16.6319,16.6319,16.5511,16.5626,361800.0
2008-05-05 13:00:00,28.7,28.85,28.7,28.82,354600.0,16.5626,16.6492,16.5626,16.6319,354600.0
2008-05-05 13:30:00,28.82,29.0,28.82,28.91,297400.0,16.6319,16.7358,16.6319,16.6838,297400.0
2008-05-05 14:00:00,28.91,28.91,28.79,28.79,278400.0,16.6838,16.6838,16.6146,16.6146,278400.0
2008-05-05 14:30:00,28.79,28.88,28.75,28.85,329600.0,16.6146,16.6665,16.5915,16.6492,329600.0
2008-05-05 15:00:00,28.86,29.04,28.85,28.97,513200.0,16.655,16.7588,16.6492,16.7184,513200.0
2008-05-05 15:30:00,28.97,28.98,28.89,28.89,458600.0,16.7184,16.7242,16.6723,16.6723,458600.0
2008-05-06 09:30:00,28.87,28.87,28.23,28.39,444200.0,16.6607,16.6607,16.2914,16.3837,444200.0
2008-05-06 10:00:00,28.4,28.5,28.39,28.43,266400.0,16.3895,16.4472,16.3837,16.4068,266400.0
2008-05-06 10:30:00,28.43,28.48,28.42,28.45,342200.0,16.4068,16.4357,16.401,16.4184,342200.0
2008-05-06 11:00:00,28.46,28.61,28.45,28.61,249600.0,16.4241,16.5107,16.4184,16.5107,249600.0
2008-05-06 11:30:00,28.61,28.68,28.58,28.67,239600.0,16.5107,16.5511,16.4934,16.5453,239600.0
2008-05-06 12:00:00,28.67,28.79,28.67,28.77,204200.0,16.5453,16.6146,16.5453,16.603,204200.0
2008-05-06 12:30:00,28.77,28.91,28.73,28.89,148400.0,16.603,16.6838,16.5799,16.6723,148400.0
2008-05-06 13:00:00,28.89,28.91,28.83,28.89,153600.0,16.6723,16.6838,16.6377,16.6723,153600.0
2008-05-06 13:30:00,28.9,28.94,28.82,28.92,139000.0,16.6781,16.7011,16.6319,16.6896,139000.0
2008-05-06 14:00:00,28.92,28.95,28.82,28.95,206800.0,16.6896,16.7069,16.6319,16.7069,206800.0
2008-05-06 14:30:00,28.94,29.03,28.89,29.02,252200.0,16.7011,16.7531,16.6723,16.7473,252200.0
2008-05-06 15:00:00,29.02,29.04,28.46,28.97,235000.0,16.7473,16.7588,16.4241,16.7184,235000.0
2008-05-06 15:30:00,28.97,29.05,28.95,28.98,310400.0,16.7184,16.7646,16.7069,16.7242,310400.0
2008-05-07 09:30:00,29.02,29.04,28.74,28.77,169600.0,16.7473,16.7588,16.5857,16.603,169600.0
2008-05-07 10:00:00,28.77,28.86,28.72,28.84,257200.0,16.603,16.655,16.5742,16.6434,257200.0
2008-05-07 10:30:00,28.84,28.92,28.79,28.82,467000.0,16.6434,16.6896,16.6146,16.6319,467000.0
2008-05-07 11:00:00,28.81,28.88,28.77,28.88,257200.0,16.6261,16.6665,16.603,16.6665,257200.0
2008-05-07 11:30:00,28.88,28.97,28.84,28.89,165400.0,16.6665,16.7184,16.6434,16.6723,165400.0
2008-05-07 12:00:00,28.88,28.93,28.85,28.89,168000.0,16.6665,16.6954,16.6492,16.6723,168000.0
2008-05-07 12:30:00,28.88,28.92,28.86,28.87,119000.0,16.6665,16.6896,16.655,16.6607,119000.0
2008-05-07 13:00:00,28.87,28.87,28.76,28.81,213200.0,16.6607,16.6607,16.5973,16.6261,213200.0
2008-05-07 13:30:00,28.81,28.81,28.77,28.78,118200.0,16.6261,16.6261,16.603,16.6088,118200.0
2008-05-07 14:00:00,28.78,28.82,28.75,28.78,236800.0,16.6088,16.6319,16.5915,16.6088,236800.0
2008-05-07 14:30:00,28.78,28.79,28.67,28.76,347600.0,16.6088,16.6146,16.5453,16.5973,347600.0
2008-05-07 15:00:00,28.75,28.83,28.67,28.72,257200.0,16.5915,16.6377,16.5453,16.5742,257200.0
2008-05-07 15:30:00,28.72,28.78,28.6,28.67,360200.0,16.5742,16.6088,16.5049,16.5453,360200.0
2008-05-08 09:30:00,28.8,28.83,28.56,28.58,209200.0,16.6203,16.6377,16.4818,16.4934,209200.0
2008-05-08 10:00:00,28.57,28.58,28.29,28.35,253200.0,16.4876,16.4934,16.326,16.3607,253200.0
2008-05-08 10:30:00,28.35,28.39,28.24,28.36,215200.0,16.3607,16.3837,16.2972,16.3664,215200.0
2008-05-08 11:00:00,28.36,28.5,28.3,28.42,218600.0,16.3664,16.4472,16.3318,16.401,218600.0
2008-05-08 11:30:00,28.41,28.47,28.35,28.43,174000.0,16.3953,16.4299,16.3607,16.4068,174000.0
2008-05-08 12:00:00,28.43,28.43,28.31,28.33,117800.0,16.4068,16.4068,16.3376,16.3491,117800.0
2008-05-08 12:30:00,28.32,28.5,28.3,28.5,156200.0,16.3433,16.4472,16.3318,16.4472,156200.0
2008-05-08 13:00:00,28.5,28.65,28.5,28.65,113400.0,16.4472,16.5338,16.4472,16.5338,113400.0
2008-05-08 13:30:00,28.65,28.7,28.58,28.68,110200.0,16.5338,16.5626,16.4934,16.5511,110200.0
2008-05-08 14:00:00,28.68,28.69,28.58,28.58,166600.0,16.5511,16.5569,16.4934,16.4934,166600.0
2008-05-08 14:30:00,28.59,28.64,28.53,28.54,189600.0,16.4992,16.528,16.4645,16.4703,189600.0
2008-05-08 15:00:00,28.55,28.59,28.5,28.55,205000.0,16.4761,16.4992,16.4472,16.4761,205000.0
2008-05-08 15:30:00,28.55,28.65,28.5,28.64,482000.0,16.4761,16.5338,16.4472,16.528,482000.0
2008-05-09 09:30:00,28.48,28.48,28.13,28.18,227200.0,16.4357,16.4357,16.2337,16.2625,227200.0
2008-05-09 10:00:00,28.2,28.39,28.15,28.38,210800.0,16.2741,16.3837,16.2452,16.378,210800.0
2008-05-09 10:30:00,28.37,28.42,28.28,28.41,212200.0,16.3722,16.401,16.3203,16.3953,212200.0
2008-05-09 11:00:00,28.41,28.48,28.36,28.47,147200.0,16.3953,16.4357,16.3664,16.4299,147200.0
2008-05-09 11:30:00,28.45,28.46,28.34,28.44,113600.0,16.4184,16.4241,16.3549,16.4126,113600.0
2008-05-09 12:00:00,28.45,28.48,28.42,28.45,113200.0,16.4184,16.4357,16.401,16.4184,113200.0
2008-05-09 12:30:00,28.45,28.45,28.41,28.45,81800.0,16.4184,16.4184,16.3953,16.4184,81800.0
2008-05-09 13:00:00,28.44,28.49,28.39,28.49,76800.0,16.4126,16.4414,16.3837,16.4414,76800.0
2008-05-09 13:30:00,28.49,28.61,28.48,28.6,113600.0,16.4414,16.5107,16.4357,16.5049,113600.0
2008-05-09 14:00:00,28.61,28.63,28.6,28.61,117200.0,16.5107,16.5222,16.5049,16.5107,117200.0
2008-05-09 14:30:00,28.61,28.71,28.61,28.7,130800.0,16.5107,16.5684,16.5107,16.5626,130800.0
2008-05-09 15:00:00,28.7,28.76,28.65,28.75,225400.0,16.5626,16.5973,16.5338,16.5915,225400.0
2008-05-09 15:30:00,28.76,28.79,28.5,28.6,652600.0,16.5973,16.6146,16.4472,16.5049,652600.0
2008-05-12 09:30:00,28.71,28.74,28.51,28.54,133600.0,16.5684,16.5857,16.453,16.4703,133600.0
2008-05-12 10:00:00,28.55,28.59,28.5,28.57,154800.0,16.4761,16.4992,16.4472,16.4876,154800.0
2008-05-12 10:30:00,28.57,28.7,28.57,28.67,113400.0,16.4876,16.5626,16.4876,16.5453,113400.0
2008-05-12 11:00:00,28.67,28.75,28.62,28.7,173600.0,16.5453,16.5915,16.5165,16.5626,173600.0
2008-05-12 11:30:00,28.71,28.72,28.57,28.58,83000.0,16.5684,16.5742,16.4876,16.4934,83000.0
2008-05-12 12:00:00,28.59,28.64,28.57,28.62,95600.0,16.4992,16.528,16.4876,16.5165,95600.0
2008-05-12 12:30:00,28.62,28.67,28.62,28.62,72800.0,16.5165,16.5453,16.5165,16.5165,72800.0
2008-05-12 13:00:00,28.62,28.65,28.6,28.64,52200.0,16.5165,16.5338,16.5049,16.528,52200.0
2008-05-12 13:30:00,28.63,28.64,28.58,28.6,73000.0,16.5222,16.528,16.4934,16.5049,73000.0
2008-05-12 14:00:00,28.59,28.75,28.58,28.75,102000.0,16.4992,16.5915,16.4934,16.5915,102000.0
2008-05-12 14:30:00,28.75,28.81,28.74,28.79,158000.0,16.5915,16.6261,16.5857,16.6146,158000.0
2008-05-12 15:00:00,28.79,28.89,28.78,28.88,364000.0,16.6146,16.6723,16.6088,16.6665,364000.0
2008-05-12 15:30:00,28.89,28.96,28.85,28.93,337400.0,16.6723,16.7127,16.6492,16.6954,337400.0
2008-05-13 09:30:00,29.07,29.1,28.65,28.78,141800.0,16.7762,16.7935,16.5338,16.6088,141800.0
2008-05-13 10:00:00,28.79,28.85,28.69,28.82,157600.0,16.6146,16.6492,16.5569,16.6319,157600.0
2008-05-13 10:30:00,28.82,28.91,28.79,28.91,172200.0,16.6319,16.6838,16.6146,16.6838,172200.0
2008-05-13 11:00:00,28.91,28.96,28.88,28.88,110600.0,16.6838,16.7127,16.6665,16.6665,110600.0
2008-05-13 11:30:00,28.88,28.94,28.85,28.94,152000.0,16.6665,16.7011,16.6492,16.7011,152000.0
2008-05-13 12:00:00,28.94,29.05,28.92,29.04,115800.0,16.7011,16.7646,16.6896,16.7588,115800.0
2008-05-13 12:30:00,29.04,29.11,29.02,29.05,210600.0,16.7588,16.7992,16.7473,16.7646,210600.0
2008-05-13 13:00:00,29.04,29.11,29.02,29.09,117600.0,16.7588,16.7992,16.7473,16.7877,117600.0
2008-05-13 13:30:00,29.09,29.17,29.07,29.16,167800.0,16.7877,16.8339,16.7762,16.8281,167800.0
2008-05-13 14:00:00,29.16,29.23,29.12,29.12,149200.0,16.8281,16.8685,16.805,16.805,149200.0
2008-05-13 14:30:00,29.11,29.14,29.07,29.11,229800.0,16.7992,16.8166,16.7762,16.7992,229800.0
2008-05-13 15:00:00,29.11,29.14,29.06,29.1,168800.0,16.7992,16.8166,16.7704,16.7935,168800.0
2008-05-13 15:30:00,29.11,29.14,29.08,29.13,162000.0,16.7992,16.8166,16.7819,16.8108,162000.0
2008-05-14 09:30:00,29.23,29.35,29.1,29.25,153200.0,16.8685,16.9377,16.7935,16.88,153200.0
2008-05-14 10:00:00,29.25,29.31,29.24,29.27,179000.0,16.88,16.9147,16.8743,16.8916,179000.0
2008-05-14 10:30:00,29.26,29.28,29.19,29.19,206000.0,16.8858,16.8973,16.8454,16.8454,206000.0
2008-05-14 11:00:00,29.2,29.23,29.18,29.23,112000.0,16.8512,16.8685,16.8396,16.8685,112000.0
2008-05-14 11:30:00,29.24,29.27,29.23,29.26,132400.0,16.8743,16.8916,16.8685,16.8858,132400.0
2008-05-14 12:00:00,29.25,29.29,29.16,29.28,89800.0,16.88,16.9031,16.8281,16.8973,89800.0
2008-05-14 12:30:00,29.27,29.3,29.26,29.28,57400.0,16.8916,16.9089,16.8858,16.8973,57400.0
2008-05-14 13:00:00,29.29,29.39,29.27,29.39,120800.0,16.9031,16.9608,16.8916,16.9608,120800.0
2008-05-14 13:30:00,29.39,29.46,29.39,29.43,96800.0,16.9608,17.0012,16.9608,16.9839,96800.0
2008-05-14 14:00:00,29.44,29.47,29.41,29.46,107000.0,16.9897,17.007,16.9724,17.0012,107000.0
2008-05-14 14:30:00,29.46,29.49,29.44,29.46,115200.0,17.0012,17.0185,16.9897,17.0012,115200.0
2008-05-14 15:00:00,29.46,29.53,29.46,29.49,185400.0,17.0012,17.0416,17.0012,17.0185,185400.0
2008-05-14 15:30:00,29.49,29.5,29.4,29.45,426800.0,17.0185,17.0243,16.9666,16.9955,426800.0
2008-05-15 09:30:00,29.56,29.59,29.16,29.22,226600.0,17.0589,17.0762,16.8281,16.8627,226600.0
2008-05-15 10:00:00,29.22,29.31,29.18,29.18,187000.0,16.8627,16.9147,16.8396,16.8396,187000.0
2008-05-15 10:30:00,29.18,29.29,29.18,29.28,61000.0,16.8396,16.9031,16.8396,16.8973,61000.0
2008-05-15 11:00:00,29.29,29.32,29.21,29.22,100000.0,16.9031,16.9204,16.857,16.8627,100000.0
2008-05-15 11:30:00,29.22,29.24,29.16,29.24,80600.0,16.8627,16.8743,16.8281,16.8743,80600.0
2008-05-15 12:00:00,29.24,29.34,29.21,29.34,206000.0,16.8743,16.932,16.857,16.932,206000.0
2008-05-15 12:30:00,29.32,29.35,29.29,29.31,130200.0,16.9204,16.9377,16.9031,16.9147,130200.0
2008-05-15 13:00:00,29.3,29.33,29.25,29.3,133000.0,16.9089,16.9262,16.88,16.9089,133000.0
2008-05-15 13:30:00,29.3,29.34,29.27,29.3,103600.0,16.9089,16.932,16.8916,16.9089,103600.0
2008-05-15 14:00:00,29.3,29.35,29.27,29.31,177000.0,16.9089,16.9377,16.8916,16.9147,177000.0
2008-05-15 14:30:00,29.31,29.36,29.31,29.35,97800.0,16.9147,16.9435,16.9147,16.9377,97800.0
2008-05-15 15:00:00,29.35,29.37,29.31,29.37,271400.0,16.9377,16.9493,16.9147,16.9493,271400.0
2008-05-15 15:30:00,29.36,29.45,29.33,29.43,257200.0,16.9435,16.9955,16.9262,16.9839,257200.0
2008-05-16 09:30:00,29.5,29.52,29.34,29.5,466600.0,17.0243,17.0359,16.932,17.0243,466600.0
2008-05-16 10:00:00,29.5,29.61,29.43,29.55,220800.0,17.0243,17.0878,16.9839,17.0532,220800.0
2008-05-16 10:30:00,29.56,29.67,29.52,29.64,168200.0,17.0589,17.1224,17.0359,17.1051,168200.0
2008-05-16 11:00:00,29.64,29.75,29.6,29.75,145200.0,17.1051,17.1686,17.082,17.1686,145200.0
2008-05-16 11:30:00,29.73,29.74,29.61,29.64,91600.0,17.157,17.1628,17.0878,17.1051,91600.0
2008-05-16 12:00:00,29.64,29.74,29.63,29.72,89200.0,17.1051,17.1628,17.0993,17.1513,89200.0
2008-05-16 12:30:00,29.72,29.74,29.64,29.65,111800.0,17.1513,17.1628,17.1051,17.1109,111800.0
2008-05-16 13:00:00,29.65,29.68,29.63,29.67,42600.0,17.1109,17.1282,17.0993,17.1224,42600.0
2008-05-16 13:30:00,29.68,29.68,29.63,29.65,84200.0,17.1282,17.1282,17.0993,17.1109,84200.0
2008-05-16 14:00:00,29.65,29.65,29.6,29.62,67400.0,17.1109,17.1109,17.082,17.0936,67400.0
2008-05-16 14:30:00,29.63,29.68,29.59,29.65,89000.0,17.0993,17.1282,17.0762,17.1109,89000.0
2008-05-16 15:00:00,29.64,29.64,29.58,29.61,150600.0,17.1051,17.1051,17.0705,17.0878,150600.0
2008-05-16 15:30:00,29.61,29.68,29.57,29.6,337600.0,17.0878,17.1282,17.0647,17.082,337600.0
2008-05-19 09:30:00,29.67,29.7,29.48,29.6,89400.0,17.1224,17.1397,17.0128,17.082,89400.0
2008-05-19 10:00:00,29.63,29.67,29.58,29.67,67600.0,17.0993,17.1224,17.0705,17.1224,67600.0
2008-05-19 10:30:00,29.67,29.73,29.66,29.7,104400.0,17.1224,17.157,17.1166,17.1397,104400.0
2008-05-19 11:00:00,29.7,29.82,29.7,29.81,74600.0,17.1397,17.209,17.1397,17.2032,74600.0
2008-05-19 11:30:00,29.81,29.81,29.72,29.75,66800.0,17.2032,17.2032,17.1513,17.1686,66800.0
2008-05-19 12:00:00,29.75,29.77,29.73,29.77,59800.0,17.1686,17.1801,17.157,17.1801,59800.0
2008-05-19 12:30:00,29.77,29.79,29.72,29.75,53600.0,17.1801,17.1917,17.1513,17.1686,53600.0
2008-05-19 13:00:00,29.75,29.8,29.74,29.79,41200.0,17.1686,17.1974,17.1628,17.1917,41200.0
2008-05-19 13:30:00,29.8,29.8,29.73,29.73,68600.0,17.1974,17.1974,17.157,17.157,68600.0
2008-05-19 14:00:00,29.73,29.74,29.59,29.61,112600.0,17.157,17.1628,17.0762,17.0878,112600.0
2008-05-19 14:30:00,29.63,29.72,29.63,29.68,116800.0,17.0993,17.1513,17.0993,17.1282,116800.0
2008-05-19 15:00:00,29.67,29.71,29.64,29.67,104200.0,17.1224,17.1455,17.1051,17.1224,104200.0
2008-05-19 15:30:00,29.68,29.7,29.59,29.65,150200.0,17.1282,17.1397,17.0762,17.1109,150200.0
2008-05-20 09:30:00,29.6,29.9,29.58,29.86,171000.0,17.082,17.2551,17.0705,17.2321,171000.0
2008-05-20 10:00:00,29.86,29.94,29.78,29.93,93800.0,17.2321,17.2782,17.1859,17.2725,93800.0
2008-05-20 10:30:00,29.93,29.98,29.88,29.94,122000.0,17.2725,17.3013,17.2436,17.2782,122000.0
2008-05-20 11:00:00,29.93,29.96,29.83,29.85,67000.0,17.2725,17.2898,17.2148,17.2263,67000.0
2008-05-20 11:30:00,29.86,29.86,29.76,29.81,87600.0,17.2321,17.2321,17.1744,17.2032,87600.0
2008-05-20 12:00:00,29.82,29.83,29.75,29.75,169600.0,17.209,17.2148,17.1686,17.1686,169600.0
2008-05-20 12:30:00,29.75,29.83,29.72,29.73,66600.0,17.1686,17.2148,17.1513,17.157,66600.0
2008-05-20 13:00:00,29.73,29.76,29.68,29.71,74400.0,17.157,17.1744,17.1282,17.1455,74400.0
2008-05-20 13:30:00,29.7,29.72,29.62,29.64,89000.0,17.1397,17.1513,17.0936,17.1051,89000.0
2008-05-20 14:00:00,29.65,29.68,29.52,29.53,151000.0,17.1109,17.1282,17.0359,17.0416,151000.0
2008-05-20 14:30:00,29.53,29.57,29.5,29.53,166800.0,17.0416,17.0647,17.0243,17.0416,166800.0
2008-05-20 15:00:00,29.54,29.68,29.53,29.63,131000.0,17.0474,17.1282,17.0416,17.0993,131000.0
2008-05-20 15:30:00,29.61,29.66,29.51,29.64,181800.0,17.0878,17.1166,17.0301,17.1051,181800.0
2008-05-21 09:30:00,29.67,29.86,29.64,29.81,98600.0,17.1224,17.2321,17.1051,17.2032,98600.0
2008-05-21 10:00:00,29.81,29.91,29.75,29.88,90200.0,17.2032,17.2609,17.1686,17.2436,90200.0
2008-05-21 10:30:00,29.88,29.88,29.68,29.71,145400.0,17.2436,17.2436,17.1282,17.1455,145400.0
2008-05-21 11:00:00,29.71,29.8,29.71,29.79,93600.0,17.1455,17.1974,17.1455,17.1917,93600.0
2008-05-21 11:30:00,29.79,29.85,29.77,29.82,91800.0,17.1917,17.2263,17.1801,17.209,91800.0
2008-05-21 12:00:00,29.8,29.86,29.8,29.85,117400.0,17.1974,17.2321,17.1974,17.2263,117400.0
2008-05-21 12:30:00,29.86,29.94,29.84,29.88,108200.0,17.2321,17.2782,17.2205,17.2436,108200.0
2008-05-21 13:00:00,29.88,29.9,29.83,29.87,52800.0,17.2436,17.2551,17.2148,17.2378,52800.0
2008-05-21 13:30:00,29.87,29.91,29.79,29.82,57600.0,17.2378,17.2609,17.1917,17.209,57600.0
2008-05-21 14:00:00,29.82,29.86,29.67,29.69,182400.0,17.209,17.2321,17.1224,17.134,182400.0
2008-05-21 14:30:00,29.68,29.75,29.65,29.68,444000.0,17.1282,17.1686,17.1109,17.1282,444000.0
2008-05-21 15:00:00,29.68,29.73,29.64,29.7,340600.0,17.1282,17.157,17.1051,17.1397,340600.0
2008-05-21 15:30:00,29.7,29.75,29.6,29.65,403600.0,17.1397,17.1686,17.082,17.1109,403600.0
2008-05-22 09:30:00,29.64,29.93,29.45,29.61,174200.0,17.1051,17.2725,16.9955,17.0878,174200.0
2008-05-22 10:00:00,29.61,29.71,29.52,29.57,219400.0,17.0878,17.1455,17.0359,17.0647,219400.0
2008-05-22 10:30:00,29.56,29.61,29.45,29.48,175800.0,17.0589,17.0878,16.9955,17.0128,175800.0
2008-05-22 11:00:00,29.49,29.52,29.45,29.49,91600.0,17.0185,17.0359,16.9955,17.0185,91600.0
2008-05-22 11:30:00,29.49,29.54,29.45,29.54,135800.0,17.0185,17.0474,16.9955,17.0474,135800.0
2008-05-22 12:00:00,29.53,29.56,29.44,29.47,88400.0,17.0416,17.0589,16.9897,17.007,88400.0
2008-05-22 12:30:00,29.47,29.51,29.43,29.48,96200.0,17.007,17.0301,16.9839,17.0128,96200.0
2008-05-22 13:00:00,29.48,29.49,29.43,29.49,91200.0,17.0128,17.0185,16.9839,17.0185,91200.0
2008-05-22 13:30:00,29.48,29.53,29.46,29.5,83600.0,17.0128,17.0416,17.0012,17.0243,83600.0
2008-05-22 14:00:00,29.5,29.56,29.42,29.45,133600.0,17.0243,17.0589,16.9781,16.9955,133600.0
2008-05-22 14:30:00,29.45,29.56,29.45,29.54,124600.0,16.9955,17.0589,16.9955,17.0474,124600.0
2008-05-22 15:00:00,29.53,29.55,29.5,29.51,184200.0,17.0416,17.0532,17.0243,17.0301,184200.0
2008-05-22 15:30:00,29.51,29.58,29.5,29.55,237600.0,17.0301,17.0705,17.0243,17.0532,237600.0
2008-05-23 09:30:00,29.43,29.5,29.25,29.34,194000.0,16.9839,17.0243,16.88,16.932,194000.0
2008-05-23 10:00:00,29.35,29.4,29.22,29.22,269000.0,16.9377,16.9666,16.8627,16.8627,269000.0
2008-05-23 10:30:00,29.2,29.24,29.13,29.17,203200.0,16.8512,16.8743,16.8108,16.8339,203200.0
2008-05-23 11:00:00,29.17,29.18,29.04,29.09,150200.0,16.8339,16.8396,16.7588,16.7877,150200.0
2008-05-23 11:30:00,29.09,29.1,28.99,28.99,194400.0,16.7877,16.7935,16.73,16.73,194400.0
2008-05-23 12:00:00,29.0,29.0,28.83,28.85,248800.0,16.7358,16.7358,16.6377,16.6492,248800.0
2008-05-23 12:30:00,28.84,28.93,28.75,28.83,266200.0,16.6434,16.6954,16.5915,16.6377,266200.0
2008-05-23 13:00:00,28.83,28.92,28.83,28.92,181600.0,16.6377,16.6896,16.6377,16.6896,181600.0
2008-05-23 13:30:00,28.93,28.97,28.91,28.93,127600.0,16.6954,16.7184,16.6838,16.6954,127600.0
2008-05-23 14:00:00,28.92,28.97,28.91,28.96,126400.0,16.6896,16.7184,16.6838,16.7127,126400.0
2008-05-23 14:30:00,28.96,28.98,28.92,28.94,131000.0,16.7127,16.7242,16.6896,16.7011,131000.0
2008-05-23 15:00:00,28.93,28.93,28.79,28.8,273200.0,16.6954,16.6954,16.6146,16.6203,273200.0
2008-05-23 15:30:00,28.8,28.86,28.75,28.85,753200.0,16.6203,16.655,16.5915,16.6492,753200.0
2008-05-27 09:30:00,28.75,29.1,28.75,28.97,258200.0,16.5915,16.7935,16.5915,16.7184,258200.0
2008-05-27 10:00:00,28.98,29.07,28.93,28.93,282200.0,16.7242,16.7762,16.6954,16.6954,282200.0
2008-05-27 10:30:00,28.93,28.95,28.88,28.9,176600.0,16.6954,16.7069,16.6665,16.6781,176600.0
2008-05-27 11:00:00,28.9,28.92,28.86,28.86,170400.0,16.6781,16.6896,16.655,16.655,170400.0
2008-05-27 11:30:00,28.88,28.88,28.82,28.82,133800.0,16.6665,16.6665,16.6319,16.6319,133800.0
2008-05-27 12:00:00,28.8,28.88,28.78,28.88,140600.0,16.6203,16.6665,16.6088,16.6665,140600.0
2008-05-27 12:30:00,28.88,28.97,28.88,28.96,212200.0,16.6665,16.7184,16.6665,16.7127,212200.0
2008-05-27 13:00:00,28.95,28.99,28.93,28.99,209800.0,16.7069,16.73,16.6954,16.73,209800.0
2008-05-27 13:30:00,28.98,29.05,28.98,29.01,229200.0,16.7242,16.7646,16.7242,16.7415,229200.0
2008-05-27 14:00:00,29.02,29.04,28.98,29.01,259000.0,16.7473,16.7588,16.7242,16.7415,259000.0
2008-05-27 14:30:00,29.01,29.15,29.0,29.14,281600.0,16.7415,16.8223,16.7358,16.8166,281600.0
2008-05-27 15:00:00,29.13,29.18,29.13,29.18,308400.0,16.8108,16.8396,16.8108,16.8396,308400.0
2008-05-27 15:30:00,29.18,29.3,29.18,29.29,715800.0,16.8396,16.9089,16.8396,16.9031,715800.0
2008-05-28 09:30:00,29.38,29.45,29.11,29.13,222600.0,16.9551,16.9955,16.7992,16.8108,222600.0
2008-05-28 10:00:00,29.13,29.14,28.93,29.0,395000.0,16.8108,16.8166,16.6954,16.7358,395000.0
2008-05-28 10:30:00,29.01,29.09,28.9,29.09,253200.0,16.7415,16.7877,16.6781,16.7877,253200.0
2008-05-28 11:00:00,29.09,29.14,29.07,29.12,94200.0,16.7877,16.8166,16.7762,16.805,94200.0
2008-05-28 11:30:00,29.11,29.15,29.07,29.08,80800.0,16.7992,16.8223,16.7762,16.7819,80800.0
2008-05-28 12:00:00,29.07,29.14,28.98,29.11,114200.0,16.7762,16.8166,16.7242,16.7992,114200.0
2008-05-28 12:30:00,29.11,29.14,29.1,29.13,54600.0,16.7992,16.8166,16.7935,16.8108,54600.0
2008-05-28 13:00:00,29.13,29.15,29.11,29.13,66000.0,16.8108,16.8223,16.7992,16.8108,66000.0
2008-05-28 13:30:00,29.13,29.16,29.02,29.06,98800.0,16.8108,16.8281,16.7473,16.7704,98800.0
2008-05-28 14:00:00,29.06,29.1,29.0,29.06,100600.0,16.7704,16.7935,16.7358,16.7704,100600.0
2008-05-28 14:30:00,29.06,29.14,29.0,29.0,178400.0,16.7704,16.8166,16.7358,16.7358,178400.0
2008-05-28 15:00:00,29.0,29.11,29.0,29.05,247000.0,16.7358,16.7992,16.7358,16.7646,247000.0
2008-05-28 15:30:00,29.05,29.11,28.98,29.08,298600.0,16.7646,16.7992,16.7242,16.7819,298600.0
2008-05-29 09:30:00,29.11,29.13,28.93,28.96,156400.0,16.7992,16.8108,16.6954,16.7127,156400.0
2008-05-29 10:00:00,28.95,29.0,28.8,28.93,347200.0,16.7069,16.7358,16.6203,16.6954,347200.0
2008-05-29 10:30:00,28.94,28.97,28.81,28.96,338600.0,16.7011,16.7184,16.6261,16.7127,338600.0
2008-05-29 11:00:00,28.96,29.08,28.95,29.07,164400.0,16.7127,16.7819,16.7069,16.7762,164400.0
2008-05-29 11:30:00,29.07,29.09,28.99,28.99,159200.0,16.7762,16.7877,16.73,16.73,159200.0
2008-05-29 12:00:00,29.0,29.02,28.95,28.96,196800.0,16.7358,16.7473,16.7069,16.7127,196800.0
2008-05-29 12:30:00,28.96,29.04,28.96,29.0,273400.0,16.7127,16.7588,16.7127,16.7358,273400.0
2008-05-29 13:00:00,29.0,29.03,28.98,29.02,203400.0,16.7358,16.7531,16.7242,16.7473,203400.0
2008-05-29 13:30:00,29.03,29.05,29.0,29.0,224800.0,16.7531,16.7646,16.7358,16.7358,224800.0
2008-05-29 14:00:00,29.02,29.09,29.01,29.05,169600.0,16.7473,16.7877,16.7415,16.7646,169600.0
2008-05-29 14:30:00,29.05,29.14,29.03,29.1,288800.0,16.7646,16.8166,16.7531,16.7935,288800.0
2008-05-29 15:00:00,29.09,29.11,29.0,29.03,276800.0,16.7877,16.7992,16.7358,16.7531,276800.0
2008-05-29 15:30:00,29.03,29.07,28.97,28.99,431200.0,16.7531,16.7762,16.7184,16.73,431200.0
2008-05-30 09:30:00,28.88,29.08,28.84,28.86,160000.0,16.6665,16.7819,16.6434,16.655,160000.0
2008-05-30 10:00:00,28.86,28.99,28.84,28.97,147600.0,16.655,16.73,16.6434,16.7184,147600.0
2008-05-30 10:30:00,28.97,29.0,28.83,28.86,125400.0,16.7184,16.7358,16.6377,16.655,125400.0
2008-05-30 11:00:00,28.86,28.89,28.82,28.85,100400.0,16.655,16.6723,16.6319,16.6492,100400.0
2008-05-30 11:30:00,28.85,28.92,28.85,28.91,119800.0,16.6492,16.6896,16.6492,16.6838,119800.0
2008-05-30 12:00:00,28.85,29.01,28.85,29.0,318800.0,16.6492,16.7415,16.6492,16.7358,318800.0
2008-05-30 12:30:00,29.0,29.02,28.98,28.99,70600.0,16.7358,16.7473,16.7242,16.73,70600.0
2008-05-30 13:00:00,28.98,29.0,28.96,28.98,76400.0,16.7242,16.7358,16.7127,16.7242,76400.0
2008-05-30 13:30:00,28.98,29.0,28.97,28.98,45000.0,16.7242,16.7358,16.7184,16.7242,45000.0
2008-05-30 14:00:00,28.98,29.01,28.96,28.98,94200.0,16.7242,16.7415,16.7127,16.7242,94200.0
2008-05-30 14:30:00,28.98,29.0,28.97,28.98,125600.0,16.7242,16.7358,16.7184,16.7242,125600.0
2008-05-30 15:00:00,28.98,29.0,28.87,28.91,217800.0,16.7242,16.7358,16.6607,16.6838,217800.0
2008-05-30 15:30:00,28.91,28.97,28.83,28.86,731800.0,16.6838,16.7184,16.6377,16.655,731800.0
2008-06-02 09:30:00,28.91,28.91,28.5,28.53,131000.0,16.6838,16.6838,16.4472,16.4645,131000.0
2008-06-02 10:00:00,28.52,28.58,28.45,28.53,124000.0,16.4588,16.4934,16.4184,16.4645,124000.0
2008-06-02 10:30:00,28.53,28.59,28.45,28.54,118600.0,16.4645,16.4992,16.4184,16.4703,118600.0
2008-06-02 11:00:00,28.53,28.67,28.5,28.66,169000.0,16.4645,16.5453,16.4472,16.5396,169000.0
2008-06-02 11:30:00,28.65,28.68,28.55,28.67,113200.0,16.5338,16.5511,16.4761,16.5453,113200.0
2008-06-02 12:00:00,28.66,28.67,28.64,28.65,130400.0,16.5396,16.5453,16.528,16.5338,130400.0
2008-06-02 12:30:00,28.64,28.67,28.54,28.54,106800.0,16.528,16.5453,16.4703,16.4703,106800.0
2008-06-02 13:00:00,28.54,28.58,28.52,28.54,55200.0,16.4703,16.4934,16.4588,16.4703,55200.0
2008-06-02 13:30:00,28.54,28.58,28.49,28.55,89600.0,16.4703,16.4934,16.4414,16.4761,89600.0
2008-06-02 14:00:00,28.55,28.55,28.45,28.46,112600.0,16.4761,16.4761,16.4184,16.4241,112600.0
2008-06-02 14:30:00,28.46,28.53,28.44,28.5,132800.0,16.4241,16.4645,16.4126,16.4472,132800.0
2008-06-02 15:00:00,28.5,28.68,28.48,28.65,227800.0,16.4472,16.5511,16.4357,16.5338,227800.0
2008-06-02 15:30:00,28.65,28.7,28.59,28.66,371400.0,16.5338,16.5626,16.4992,16.5396,371400.0
2008-06-03 09:30:00,28.5,28.92,28.5,28.72,143400.0,16.4472,16.6896,16.4472,16.5742,143400.0
2008-06-03 10:00:00,28.73,28.86,28.68,28.68,154800.0,16.5799,16.655,16.5511,16.5511,154800.0
2008-06-03 10:30:00,28.68,28.68,28.61,28.68,98400.0,16.5511,16.5511,16.5107,16.5511,98400.0
2008-06-03 11:00:00,28.67,28.71,28.64,28.71,80600.0,16.5453,16.5684,16.528,16.5684,80600.0
2008-06-03 11:30:00,28.7,28.72,28.63,28.66,99200.0,16.5626,16.5742,16.5222,16.5396,99200.0
2008-06-03 12:00:00,28.66,28.67,28.6,28.61,77800.0,16.5396,16.5453,16.5049,16.5107,77800.0
2008-06-03 12:30:00,28.61,28.62,28.53,28.54,69600.0,16.5107,16.5165,16.4645,16.4703,69600.0
2008-06-03 13:00:00,28.54,28.61,28.54,28.57,77000.0,16.4703,16.5107,16.4703,16.4876,77000.0
2008-06-03 13:30:00,28.56,28.56,28.42,28.43,157200.0,16.4818,16.4818,16.401,16.4068,157200.0
2008-06-03 14:00:00,28.43,28.44,28.34,28.37,118000.0,16.4068,16.4126,16.3549,16.3722,118000.0
2008-06-03 14:30:00,28.36,28.47,28.34,28.42,164000.0,16.3664,16.4299,16.3549,16.401,164000.0
2008-06-03 15:00:00,28.42,28.52,28.36,28.45,185200.0,16.401,16.4588,16.3664,16.4184,185200.0
2008-06-03 15:30:00,28.44,28.48,28.39,28.4,233200.0,16.4126,16.4357,16.3837,16.3895,233200.0
2008-06-04 09:30:00,28.35,28.75,28.32,28.58,119400.0,16.3607,16.5915,16.3433,16.4934,119400.0
2008-06-04 10:00:00,28.59,28.61,28.36,28.47,135200.0,16.4992,16.5107,16.3664,16.4299,135200.0
2008-06-04 10:30:00,28.46,28.53,28.42,28.49,112200.0,16.4241,16.4645,16.401,16.4414,112200.0
2008-06-04 11:00:00,28.5,28.6,28.47,28.6,205400.0,16.4472,16.5049,16.4299,16.5049,205400.0
2008-06-04 11:30:00,28.6,28.73,28.5,28.71,94000.0,16.5049,16.5799,16.4472,16.5684,94000.0
2008-06-04 12:00:00,28.72,28.83,28.7,28.8,117400.0,16.5742,16.6377,16.5626,16.6203,117400.0
2008-06-04 12:30:00,28.8,28.83,28.69,28.76,97600.0,16.6203,16.6377,16.5569,16.5973,97600.0
2008-06-04 13:00:00,28.77,28.85,28.73,28.82,82000.0,16.603,16.6492,16.5799,16.6319,82000.0
2008-06-04 13:30:00,28.82,28.85,28.75,28.75,103000.0,16.6319,16.6492,16.5915,16.5915,103000.0
2008-06-04 14:00:00,28.75,28.75,28.59,28.63,191600.0,16.5915,16.5915,16.4992,16.5222,191600.0
2008-06-04 14:30:00,28.61,28.71,28.48,28.48,230400.0,16.5107,16.5684,16.4357,16.4357,230400.0
2008-06-04 15:00:00,28.48,28.63,28.47,28.52,321800.0,16.4357,16.5222,16.4299,16.4588,321800.0
2008-06-04 15:30:00,28.52,28.72,28.49,28.66,358200.0,16.4588,16.5742,16.4414,16.5396,358200.0
2008-06-05 09:30:00,28.71,28.81,28.52,28.75,119800.0,16.5684,16.6261,16.4588,16.5915,119800.0
2008-06-05 10:00:00,28.77,28.86,28.67,28.84,141200.0,16.603,16.655,16.5453,16.6434,141200.0
2008-06-05 10:30:00,28.84,28.86,28.71,28.75,88600.0,16.6434,16.655,16.5684,16.5915,88600.0
2008-06-05 11:00:00,28.75,28.79,28.71,28.78,126400.0,16.5915,16.6146,16.5684,16.6088,126400.0
2008-06-05 11:30:00,28.78,28.84,28.75,28.81,101600.0,16.6088,16.6434,16.5915,16.6261,101600.0
2008-06-05 12:00:00,28.81,28.92,28.75,28.88,206400.0,16.6261,16.6896,16.5915,16.6665,206400.0
2008-06-05 12:30:00,28.87,28.9,28.86,28.88,54400.0,16.6607,16.6781,16.655,16.6665,54400.0
2008-06-05 13:00:00,28.89,28.9,28.84,28.88,69600.0,16.6723,16.6781,16.6434,16.6665,69600.0
2008-06-05 13:30:00,28.88,28.92,28.85,28.88,86800.0,16.6665,16.6896,16.6492,16.6665,86800.0
2008-06-05 14:00:00,28.89,28.95,28.84,28.87,120800.0,16.6723,16.7069,16.6434,16.6607,120800.0
2008-06-05 14:30:00,28.87,29.0,28.87,28.99,91800.0,16.6607,16.7358,16.6607,16.73,91800.0
2008-06-05 15:00:00,28.99,29.05,28.93,29.0,149800.0,16.73,16.7646,16.6954,16.7358,149800.0
2008-06-05 15:30:00,29.0,29.06,28.99,29.04,335600.0,16.7358,16.7704,16.73,16.7588,335600.0
2008-06-06 09:30:00,28.82,28.97,28.33,28.81,132400.0,16.6319,16.7184,16.3491,16.6261,132400.0
2008-06-06 10:00:00,28.78,28.86,28.67,28.73,163000.0,16.6088,16.655,16.5453,16.5799,163000.0
2008-06-06 10:30:00,28.72,28.73,28.58,28.61,101000.0,16.5742,16.5799,16.4934,16.5107,101000.0
2008-06-06 11:00:00,28.61,28.61,28.45,28.54,134600.0,16.5107,16.5107,16.4184,16.4703,134600.0
2008-06-06 11:30:00,28.55,28.68,28.54,28.64,115000.0,16.4761,16.5511,16.4703,16.528,115000.0
2008-06-06 12:00:00,28.65,28.67,28.48,28.5,89800.0,16.5338,16.5453,16.4357,16.4472,89800.0
2008-06-06 12:30:00,28.5,28.57,28.43,28.44,67000.0,16.4472,16.4876,16.4068,16.4126,67000.0
2008-06-06 13:00:00,28.44,28.46,28.33,28.41,111600.0,16.4126,16.4241,16.3491,16.3953,111600.0
2008-06-06 13:30:00,28.4,28.49,28.35,28.43,70000.0,16.3895,16.4414,16.3607,16.4068,70000.0
2008-06-06 14:00:00,28.42,28.43,28.25,28.36,163800.0,16.401,16.4068,16.3029,16.3664,163800.0
2008-06-06 14:30:00,28.36,28.43,28.33,28.33,89800.0,16.3664,16.4068,16.3491,16.3491,89800.0
2008-06-06 15:00:00,28.33,28.45,28.23,28.26,404000.0,16.3491,16.4184,16.2914,16.3087,404000.0
2008-06-06 15:30:00,28.26,28.27,28.13,28.15,467800.0,16.3087,16.3145,16.2337,16.2452,467800.0
2008-06-09 09:30:00,28.33,28.33,27.78,28.18,171000.0,16.3491,16.3491,16.0317,16.2625,171000.0
2008-06-09 10:00:00,28.18,28.24,28.08,28.13,209400.0,16.2625,16.2972,16.2048,16.2337,209400.0
2008-06-09 10:30:00,28.12,28.25,28.11,28.25,602000.0,16.2279,16.3029,16.2221,16.3029,602000.0
2008-06-09 11:00:00,28.25,28.39,28.25,28.36,113000.0,16.3029,16.3837,16.3029,16.3664,113000.0
2008-06-09 11:30:00,28.37,28.39,28.25,28.27,63400.0,16.3722,16.3837,16.3029,16.3145,63400.0
2008-06-09 12:00:00,28.27,28.3,28.25,28.29,42200.0,16.3145,16.3318,16.3029,16.326,42200.0
2008-06-09 12:30:00,28.29,28.35,28.28,28.34,34800.0,16.326,16.3607,16.3203,16.3549,34800.0
2008-06-09 13:00:00,28.34,28.35,28.17,28.28,97600.0,16.3549,16.3607,16.2568,16.3203,97600.0
2008-06-09 13:30:00,28.29,28.3,28.25,28.29,72600.0,16.326,16.3318,16.3029,16.326,72600.0
2008-06-09 14:00:00,28.29,28.32,28.23,28.31,114600.0,16.326,16.3433,16.2914,16.3376,114600.0
2008-06-09 14:30:00,28.32,28.41,28.24,28.25,156800.0,16.3433,16.3953,16.2972,16.3029,156800.0
2008-06-09 15:00:00,28.26,28.36,28.22,28.3,113800.0,16.3087,16.3664,16.2856,16.3318,113800.0
2008-06-09 15:30:00,28.3,28.36,28.17,28.25,495400.0,16.3318,16.3664,16.2568,16.3029,495400.0
2008-06-10 09:30:00,28.1,28.16,27.84,28.03,157600.0,16.2164,16.251,16.0663,16.176,157600.0
2008-06-10 10:00:00,28.04,28.14,27.98,28.13,209400.0,16.1818,16.2395,16.1471,16.2337,209400.0
2008-06-10 10:30:00,28.13,28.16,28.05,28.11,109000.0,16.2337,16.251,16.1875,16.2221,109000.0
2008-06-10 11:00:00,28.11,28.17,28.05,28.11,110800.0,16.2221,16.2568,16.1875,16.2221,110800.0
2008-06-10 11:30:00,28.1,28.16,28.05,28.1,103800.0,16.2164,16.251,16.1875,16.2164,103800.0
2008-06-10 12:00:00,28.11,28.11,28.0,28.0,145400.0,16.2221,16.2221,16.1587,16.1587,145400.0
2008-06-10 12:30:00,28.02,28.13,28.0,28.11,139600.0,16.1702,16.2337,16.1587,16.2221,139600.0
2008-06-10 13:00:00,28.11,28.28,28.1,28.22,308200.0,16.2221,16.3203,16.2164,16.2856,308200.0
2008-06-10 13:30:00,28.22,28.23,28.14,28.22,135800.0,16.2856,16.2914,16.2395,16.2856,135800.0
2008-06-10 14:00:00,28.21,28.21,28.07,28.15,161000.0,16.2799,16.2799,16.1991,16.2452,161000.0
2008-06-10 14:30:00,28.15,28.31,28.13,28.28,192200.0,16.2452,16.3376,16.2337,16.3203,192200.0
2008-06-10 15:00:00,28.29,28.31,28.17,28.22,250600.0,16.326,16.3376,16.2568,16.2856,250600.0
2008-06-10 15:30:00,28.22,28.25,28.15,28.16,270600.0,16.2856,16.3029,16.2452,16.251,270600.0
2008-06-11 09:30:00,28.1,28.25,28.02,28.18,125200.0,16.2164,16.3029,16.1702,16.2625,125200.0
2008-06-11 10:00:00,28.17,28.24,28.08,28.09,197400.0,16.2568,16.2972,16.2048,16.2106,197400.0
2008-06-11 10:30:00,28.09,28.2,28.04,28.09,245000.0,16.2106,16.2741,16.1818,16.2106,245000.0
2008-06-11 11:00:00,28.08,28.11,28.0,28.02,143200.0,16.2048,16.2221,16.1587,16.1702,143200.0
2008-06-11 11:30:00,28.02,28.15,27.99,28.13,136600.0,16.1702,16.2452,16.1529,16.2337,136600.0
2008-06-11 12:00:00,28.13,28.21,28.11,28.17,105200.0,16.2337,16.2799,16.2221,16.2568,105200.0
2008-06-11 12:30:00,28.18,28.18,28.11,28.14,77400.0,16.2625,16.2625,16.2221,16.2395,77400.0
2008-06-11 13:00:00,28.13,28.2,28.11,28.11,87600.0,16.2337,16.2741,16.2221,16.2221,87600.0
2008-06-11 13:30:00,28.11,28.11,28.0,28.08,138000.0,16.2221,16.2221,16.1587,16.2048,138000.0
2008-06-11 14:00:00,28.11,28.18,28.04,28.15,157400.0,16.2221,16.2625,16.1818,16.2452,157400.0
2008-06-11 14:30:00,28.15,28.16,28.0,28.03,145400.0,16.2452,16.251,16.1587,16.176,145400.0
2008-06-11 15:00:00,28.03,28.08,27.98,28.02,145000.0,16.176,16.2048,16.1471,16.1702,145000.0
2008-06-11 15:30:00,28.01,28.04,27.96,28.0,434000.0,16.1644,16.1818,16.1356,16.1587,434000.0
2008-06-12 09:30:00,28.05,28.14,27.83,28.03,200000.0,16.1875,16.2395,16.0606,16.176,200000.0
2008-06-12 10:00:00,28.02,28.13,27.99,28.02,162800.0,16.1702,16.2337,16.1529,16.1702,162800.0
2008-06-12 10:30:00,28.0,28.15,28.0,28.1,126600.0,16.1587,16.2452,16.1587,16.2164,126600.0
2008-06-12 11:00:00,28.09,28.12,28.05,28.05,114600.0,16.2106,16.2279,16.1875,16.1875,114600.0
2008-06-12 11:30:00,28.06,28.08,28.02,28.05,64600.0,16.1933,16.2048,16.1702,16.1875,64600.0
2008-06-12 12:00:00,28.05,28.09,28.02,28.04,71600.0,16.1875,16.2106,16.1702,16.1818,71600.0
2008-06-12 12:30:00,28.04,28.06,27.99,28.01,74400.0,16.1818,16.1933,16.1529,16.1644,74400.0
2008-06-12 13:00:00,28.0,28.02,27.95,28.01,78600.0,16.1587,16.1702,16.1298,16.1644,78600.0
2008-06-12 13:30:00,28.0,28.06,28.0,28.04,86000.0,16.1587,16.1933,16.1587,16.1818,86000.0
2008-06-12 14:00:00,28.03,28.08,27.95,27.95,149000.0,16.176,16.2048,16.1298,16.1298,149000.0
2008-06-12 14:30:00,27.95,28.0,27.93,27.97,125800.0,16.1298,16.1587,16.1183,16.1414,125800.0
2008-06-12 15:00:00,27.98,27.98,27.87,27.93,170400.0,16.1471,16.1471,16.0836,16.1183,170400.0
2008-06-12 15:30:00,27.92,28.03,27.91,28.0,351400.0,16.1125,16.176,16.1067,16.1587,351400.0
2008-06-13 09:30:00,28.24,28.34,27.92,28.28,226400.0,16.2972,16.3549,16.1125,16.3203,226400.0
2008-06-13 10:00:00,28.28,28.41,28.18,28.25,238400.0,16.3203,16.3953,16.2625,16.3029,238400.0
2008-06-13 10:30:00,28.25,28.42,28.22,28.35,277000.0,16.3029,16.401,16.2856,16.3607,277000.0
2008-06-13 11:00:00,28.35,28.4,28.27,28.27,176000.0,16.3607,16.3895,16.3145,16.3145,176000.0
2008-06-13 11:30:00,28.28,28.28,28.13,28.14,192200.0,16.3203,16.3203,16.2337,16.2395,192200.0
2008-06-13 12:00:00,28.14,28.18,28.13,28.17,87400.0,16.2395,16.2625,16.2337,16.2568,87400.0
2008-06-13 12:30:00,28.16,28.25,28.1,28.12,147400.0,16.251,16.3029,16.2164,16.2279,147400.0
2008-06-13 13:00:00,28.11,28.23,28.1,28.18,111200.0,16.2221,16.2914,16.2164,16.2625,111200.0
2008-06-13 13:30:00,28.18,28.18,28.06,28.11,154800.0,16.2625,16.2625,16.1933,16.2221,154800.0
2008-06-13 14:00:00,28.11,28.16,28.06,28.12,97400.0,16.2221,16.251,16.1933,16.2279,97400.0
2008-06-13 14:30:00,28.11,28.18,28.07,28.17,131400.0,16.2221,16.2625,16.1991,16.2568,131400.0
2008-06-13 15:00:00,28.16,28.2,28.14,28.15,207800.0,16.251,16.2741,16.2395,16.2452,207800.0
2008-06-13 15:30:00,28.15,28.28,28.1,28.2,839400.0,16.2452,16.3203,16.2164,16.2741,839400.0
2008-06-16 09:30:00,28.07,28.16,27.88,28.08,231400.0,16.1991,16.251,16.0894,16.2048,231400.0
2008-06-16 10:00:00,28.07,28.1,27.99,28.05,176400.0,16.1991,16.2164,16.1529,16.1875,176400.0
2008-06-16 10:30:00,28.04,28.07,27.99,28.04,235600.0,16.1818,16.1991,16.1529,16.1818,235600.0
2008-06-16 11:00:00,28.05,28.06,27.95,27.97,182600.0,16.1875,16.1933,16.1298,16.1414,182600.0
2008-06-16 11:30:00,27.97,28.12,27.96,28.08,113200.0,16.1414,16.2279,16.1356,16.2048,113200.0
2008-06-16 12:00:00,28.1,28.12,28.06,28.07,130000.0,16.2164,16.2279,16.1933,16.1991,130000.0
2008-06-16 12:30:00,28.07,28.18,28.03,28.17,97800.0,16.1991,16.2625,16.176,16.2568,97800.0
2008-06-16 13:00:00,28.17,28.26,28.09,28.26,122800.0,16.2568,16.3087,16.2106,16.3087,122800.0
2008-06-16 13:30:00,28.27,28.3,28.18,28.23,118200.0,16.3145,16.3318,16.2625,16.2914,118200.0
2008-06-16 14:00:00,28.21,28.25,28.16,28.19,108400.0,16.2799,16.3029,16.251,16.2683,108400.0
2008-06-16 14:30:00,28.2,28.36,28.2,28.35,150000.0,16.2741,16.3664,16.2741,16.3607,150000.0
2008-06-16 15:00:00,28.35,28.45,28.35,28.43,526800.0,16.3607,16.4184,16.3607,16.4068,526800.0
2008-06-16 15:30:00,28.43,28.48,28.36,28.41,671200.0,16.4068,16.4357,16.3664,16.3953,671200.0
2008-06-17 09:30:00,28.43,28.5,28.21,28.37,185800.0,16.5083,16.549,16.3806,16.4735,185800.0
2008-06-17 10:00:00,28.37,28.47,28.36,28.46,168400.0,16.4735,16.5316,16.4677,16.5257,168400.0
2008-06-17 10:30:00,28.46,28.47,28.42,28.43,113200.0,16.5257,16.5316,16.5025,16.5083,113200.0
2008-06-17 11:00:00,28.43,28.45,28.34,28.35,103000.0,16.5083,16.5199,16.4561,16.4619,103000.0
2008-06-17 11:30:00,28.35,28.42,28.31,28.32,86400.0,16.4619,16.5025,16.4386,16.4445,86400.0
2008-06-17 12:00:00,28.32,28.35,28.28,28.3,115200.0,16.4445,16.4619,16.4212,16.4328,115200.0
2008-06-17 12:30:00,28.3,28.32,28.25,28.3,74600.0,16.4328,16.4445,16.4038,16.4328,74600.0
2008-06-17 13:00:00,28.3,28.31,28.24,28.28,103800.0,16.4328,16.4386,16.398,16.4212,103800.0
2008-06-17 13:30:00,28.28,28.33,28.26,28.29,75200.0,16.4212,16.4503,16.4096,16.427,75200.0
2008-06-17 14:00:00,28.29,28.32,28.2,28.21,105200.0,16.427,16.4445,16.3748,16.3806,105200.0
2008-06-17 14:30:00,28.2,28.3,28.18,28.28,137800.0,16.3748,16.4328,16.3632,16.4212,137800.0
2008-06-17 15:00:00,28.28,28.34,28.23,28.29,146000.0,16.4212,16.4561,16.3922,16.427,146000.0
2008-06-17 15:30:00,28.29,28.32,28.23,28.25,282600.0,16.427,16.4445,16.3922,16.4038,282600.0
2008-06-18 09:30:00,28.11,28.25,28.06,28.14,234400.0,16.3225,16.4038,16.2935,16.3399,234400.0
2008-06-18 10:00:00,28.14,28.39,28.11,28.24,160400.0,16.3399,16.4851,16.3225,16.398,160400.0
2008-06-18 10:30:00,28.24,28.28,28.1,28.28,217400.0,16.398,16.4212,16.3167,16.4212,217400.0
2008-06-18 11:00:00,28.29,28.3,28.11,28.11,144000.0,16.427,16.4328,16.3225,16.3225,144000.0
2008-06-18 11:30:00,28.11,28.17,28.1,28.11,155600.0,16.3225,16.3574,16.3167,16.3225,155600.0
2008-06-18 12:00:00,28.11,28.22,28.11,28.21,115200.0,16.3225,16.3864,16.3225,16.3806,115200.0
2008-06-18 12:30:00,28.21,28.23,28.16,28.18,88000.0,16.3806,16.3922,16.3515,16.3632,88000.0
2008-06-18 13:00:00,28.18,28.19,28.04,28.06,126000.0,16.3632,16.369,16.2819,16.2935,126000.0
2008-06-18 13:30:00,28.05,28.13,28.04,28.09,121800.0,16.2877,16.3341,16.2819,16.3109,121800.0
2008-06-18 14:00:00,28.09,28.11,27.95,27.98,153400.0,16.3109,16.3225,16.2296,16.247,153400.0
2008-06-18 14:30:00,27.98,28.05,27.97,28.03,170000.0,16.247,16.2877,16.2412,16.2761,170000.0
2008-06-18 15:00:00,28.02,28.11,27.99,28.1,285400.0,16.2703,16.3225,16.2528,16.3167,285400.0
2008-06-18 15:30:00,28.1,28.15,28.07,28.11,544200.0,16.3167,16.3457,16.2993,16.3225,544200.0
2008-06-19 09:30:00,28.14,28.22,28.0,28.13,182200.0,16.3399,16.3864,16.2586,16.3341,182200.0
2008-06-19 10:00:00,28.12,28.16,28.01,28.1,167400.0,16.3283,16.3515,16.2644,16.3167,167400.0
2008-06-19 10:30:00,28.11,28.18,28.04,28.18,158400.0,16.3225,16.3632,16.2819,16.3632,158400.0
2008-06-19 11:00:00,28.18,28.21,28.0,28.05,234400.0,16.3632,16.3806,16.2586,16.2877,234400.0
2008-06-19 11:30:00,28.05,28.17,28.03,28.15,256800.0,16.2877,16.3574,16.2761,16.3457,256800.0
2008-06-19 12:00:00,28.15,28.17,28.06,28.1,228800.0,16.3457,16.3574,16.2935,16.3167,228800.0
2008-06-19 12:30:00,28.11,28.15,28.1,28.13,156200.0,16.3225,16.3457,16.3167,16.3341,156200.0
2008-06-19 13:00:00,28.13,28.16,28.1,28.14,142000.0,16.3341,16.3515,16.3167,16.3399,142000.0
2008-06-19 13:30:00,28.14,28.14,28.07,28.1,180400.0,16.3399,16.3399,16.2993,16.3167,180400.0
2008-06-19 14:00:00,28.1,28.16,28.08,28.11,195400.0,16.3167,16.3515,16.3051,16.3225,195400.0
2008-06-19 14:30:00,28.11,28.16,28.06,28.1,392400.0,16.3225,16.3515,16.2935,16.3167,392400.0
2008-06-19 15:00:00,28.11,28.13,28.05,28.11,291000.0,16.3225,16.3341,16.2877,16.3225,291000.0
2008-06-19 15:30:00,28.11,28.16,28.07,28.08,420600.0,16.3225,16.3515,16.2993,16.3051,420600.0
2008-06-20 09:30:00,27.98,28.16,27.89,28.07,704200.0,16.247,16.3515,16.1948,16.2993,704200.0
2008-06-20 10:00:00,28.09,28.09,27.87,27.89,208000.0,16.3109,16.3109,16.1832,16.1948,208000.0
2008-06-20 10:30:00,27.88,28.0,27.86,28.0,127200.0,16.189,16.2586,16.1773,16.2586,127200.0
2008-06-20 11:00:00,27.99,28.0,27.94,27.97,138400.0,16.2528,16.2586,16.2238,16.2412,138400.0
2008-06-20 11:30:00,27.97,28.0,27.89,27.91,152800.0,16.2412,16.2586,16.1948,16.2064,152800.0
2008-06-20 12:00:00,27.91,28.0,27.9,28.0,188400.0,16.2064,16.2586,16.2006,16.2586,188400.0
2008-06-20 12:30:00,28.0,28.0,27.97,27.99,106000.0,16.2586,16.2586,16.2412,16.2528,106000.0
2008-06-20 13:00:00,27.99,28.03,27.91,27.92,153600.0,16.2528,16.2761,16.2064,16.2122,153600.0
2008-06-20 13:30:00,27.91,27.91,27.78,27.8,222000.0,16.2064,16.2064,16.1309,16.1425,222000.0
2008-06-20 14:00:00,27.8,27.83,27.69,27.75,217400.0,16.1425,16.1599,16.0786,16.1135,217400.0
2008-06-20 14:30:00,27.75,27.78,27.62,27.63,291200.0,16.1135,16.1309,16.038,16.0438,291200.0
2008-06-20 15:00:00,27.62,27.74,27.62,27.66,346800.0,16.038,16.1077,16.038,16.0612,346800.0
2008-06-20 15:30:00,27.66,27.72,27.63,27.67,679000.0,16.0612,16.0961,16.0438,16.067,679000.0
2008-06-23 09:30:00,27.74,28.0,27.69,28.0,202600.0,16.1077,16.2586,16.0786,16.2586,202600.0
2008-06-23 10:00:00,28.0,28.01,27.88,28.0,124200.0,16.2586,16.2644,16.189,16.2586,124200.0
2008-06-23 10:30:00,28.01,28.09,27.89,27.92,172200.0,16.2644,16.3109,16.1948,16.2122,172200.0
2008-06-23 11:00:00,27.91,27.91,27.81,27.88,179200.0,16.2064,16.2064,16.1483,16.189,179200.0
2008-06-23 11:30:00,27.88,27.98,27.86,27.92,151600.0,16.189,16.247,16.1773,16.2122,151600.0
2008-06-23 12:00:00,27.92,27.92,27.82,27.85,148000.0,16.2122,16.2122,16.1541,16.1715,148000.0
2008-06-23 12:30:00,27.86,27.88,27.79,27.79,150400.0,16.1773,16.189,16.1367,16.1367,150400.0
2008-06-23 13:00:00,27.8,27.88,27.78,27.84,166200.0,16.1425,16.189,16.1309,16.1657,166200.0
2008-06-23 13:30:00,27.85,27.9,27.85,27.85,94200.0,16.1715,16.2006,16.1715,16.1715,94200.0
2008-06-23 14:00:00,27.85,27.88,27.84,27.86,142200.0,16.1715,16.189,16.1657,16.1773,142200.0
2008-06-23 14:30:00,27.86,27.91,27.85,27.88,126000.0,16.1773,16.2064,16.1715,16.189,126000.0
2008-06-23 15:00:00,27.87,27.9,27.85,27.87,144200.0,16.1832,16.2006,16.1715,16.1832,144200.0
2008-06-23 15:30:00,27.87,27.87,27.81,27.84,448800.0,16.1832,16.1832,16.1483,16.1657,448800.0
2008-06-24 09:30:00,27.73,27.76,27.58,27.59,209000.0,16.1019,16.1193,16.0148,16.0206,209000.0
2008-06-24 10:00:00,27.59,27.66,27.53,27.58,230600.0,16.0206,16.0612,15.9857,16.0148,230600.0
2008-06-24 10:30:00,27.58,27.65,27.58,27.59,162000.0,16.0148,16.0554,16.0148,16.0206,162000.0
2008-06-24 11:00:00,27.59,27.69,27.55,27.69,190400.0,16.0206,16.0786,15.9973,16.0786,190400.0
2008-06-24 11:30:00,27.68,27.74,27.68,27.72,160400.0,16.0728,16.1077,16.0728,16.0961,160400.0
2008-06-24 12:00:00,27.71,27.84,27.71,27.83,153200.0,16.0902,16.1657,16.0902,16.1599,153200.0
2008-06-24 12:30:00,27.84,27.84,27.77,27.8,147000.0,16.1657,16.1657,16.1251,16.1425,147000.0
2008-06-24 13:00:00,27.8,27.86,27.79,27.85,103000.0,16.1425,16.1773,16.1367,16.1715,103000.0
2008-06-24 13:30:00,27.85,27.85,27.79,27.81,109200.0,16.1715,16.1715,16.1367,16.1483,109200.0
2008-06-24 14:00:00,27.81,27.83,27.75,27.8,143400.0,16.1483,16.1599,16.1135,16.1425,143400.0
2008-06-24 14:30:00,27.79,27.82,27.77,27.81,137600.0,16.1367,16.1541,16.1251,16.1483,137600.0
2008-06-24 15:00:00,27.81,27.83,27.73,27.81,195000.0,16.1483,16.1599,16.1019,16.1483,195000.0
2008-06-24 15:30:00,27.82,27.83,27.72,27.74,407400.0,16.1541,16.1599,16.0961,16.1077,407400.0
2008-06-25 09:30:00,27.75,27.79,27.59,27.71,138400.0,16.2142,16.2376,16.1207,16.1908,138400.0
2008-06-25 10:00:00,27.7,27.8,27.7,27.73,91600.0,16.185,16.2434,16.185,16.2025,91600.0
2008-06-25 10:30:00,27.72,27.88,27.71,27.79,107600.0,16.1967,16.2902,16.1908,16.2376,107600.0
2008-06-25 11:00:00,27.79,27.84,27.73,27.83,82200.0,16.2376,16.2668,16.2025,16.261,82200.0
2008-06-25 11:30:00,27.81,27.9,27.81,27.85,105000.0,16.2493,16.3019,16.2493,16.2726,105000.0
2008-06-25 12:00:00,27.85,27.85,27.78,27.84,87400.0,16.2726,16.2726,16.2317,16.2668,87400.0
2008-06-25 12:30:00,27.84,27.89,27.83,27.88,103000.0,16.2668,16.296,16.261,16.2902,103000.0
2008-06-25 13:00:00,27.88,27.95,27.86,27.92,105000.0,16.2902,16.3311,16.2785,16.3136,105000.0
2008-06-25 13:30:00,27.92,27.97,27.9,27.92,147800.0,16.3136,16.3428,16.3019,16.3136,147800.0
2008-06-25 14:00:00,27.92,28.07,27.86,28.0,241600.0,16.3136,16.4012,16.2785,16.3603,241600.0
2008-06-25 14:30:00,28.01,28.06,27.96,28.0,277000.0,16.3661,16.3954,16.3369,16.3603,277000.0
2008-06-25 15:00:00,28.0,28.18,27.99,28.04,325000.0,16.3603,16.4655,16.3545,16.3837,325000.0
2008-06-25 15:30:00,28.04,28.1,27.97,28.06,410600.0,16.3837,16.4187,16.3428,16.3954,410600.0
2008-06-26 09:30:00,27.93,28.02,27.68,27.93,177200.0,16.3194,16.372,16.1733,16.3194,177200.0
2008-06-26 10:00:00,27.94,28.06,27.78,27.83,356800.0,16.3252,16.3954,16.2317,16.261,356800.0
2008-06-26 10:30:00,27.83,27.88,27.75,27.83,212000.0,16.261,16.2902,16.2142,16.261,212000.0
2008-06-26 11:00:00,27.83,27.96,27.75,27.94,282800.0,16.261,16.3369,16.2142,16.3252,282800.0
2008-06-26 11:30:00,27.96,27.99,27.91,27.98,96800.0,16.3369,16.3545,16.3077,16.3486,96800.0
2008-06-26 12:00:00,27.97,28.0,27.89,27.9,189800.0,16.3428,16.3603,16.296,16.3019,189800.0
2008-06-26 12:30:00,27.9,27.92,27.79,27.8,178400.0,16.3019,16.3136,16.2376,16.2434,178400.0
2008-06-26 13:00:00,27.8,27.84,27.67,27.68,316200.0,16.2434,16.2668,16.1675,16.1733,316200.0
2008-06-26 13:30:00,27.68,27.77,27.67,27.75,159000.0,16.1733,16.2259,16.1675,16.2142,159000.0
2008-06-26 14:00:00,27.75,27.81,27.74,27.8,511200.0,16.2142,16.2493,16.2084,16.2434,511200.0
2008-06-26 14:30:00,27.8,27.8,27.64,27.65,213600.0,16.2434,16.2434,16.1499,16.1558,213600.0
2008-06-26 15:00:00,27.65,27.75,27.63,27.69,550400.0,16.1558,16.2142,16.1441,16.1792,550400.0
2008-06-26 15:30:00,27.69,27.74,27.59,27.61,978200.0,16.1792,16.2084,16.1207,16.1324,978200.0
2008-06-27 09:30:00,27.58,27.86,27.58,27.72,333600.0,16.1149,16.2785,16.1149,16.1967,333600.0
2008-06-27 10:00:00,27.71,27.78,27.61,27.67,188200.0,16.1908,16.2317,16.1324,16.1675,188200.0
2008-06-27 10:30:00,27.66,27.72,27.56,27.57,105600.0,16.1616,16.1967,16.1032,16.109,105600.0
2008-06-27 11:00:00,27.57,27.63,27.51,27.61,250000.0,16.109,16.1441,16.074,16.1324,250000.0
2008-06-27 11:30:00,27.61,27.63,27.55,27.56,49200.0,16.1324,16.1441,16.0974,16.1032,49200.0
2008-06-27 12:00:00,27.55,27.58,27.5,27.5,108400.0,16.0974,16.1149,16.0681,16.0681,108400.0
2008-06-27 12:30:00,27.51,27.58,27.49,27.55,184800.0,16.074,16.1149,16.0623,16.0974,184800.0
2008-06-27 13:00:00,27.54,27.57,27.48,27.56,430600.0,16.0915,16.109,16.0565,16.1032,430600.0
2008-06-27 13:30:00,27.55,27.73,27.55,27.7,368600.0,16.0974,16.2025,16.0974,16.185,368600.0
2008-06-27 14:00:00,27.68,27.73,27.61,27.67,373200.0,16.1733,16.2025,16.1324,16.1675,373200.0
2008-06-27 14:30:00,27.69,27.72,27.67,27.7,343000.0,16.1792,16.1967,16.1675,16.185,343000.0
2008-06-27 15:00:00,27.7,27.76,27.63,27.71,822600.0,16.185,16.2201,16.1441,16.1908,822600.0
2008-06-27 15:30:00,27.71,27.74,27.56,27.59,1123200.0,16.1908,16.2084,16.1032,16.1207,1123200.0
2008-06-30 09:30:00,27.7,27.74,27.48,27.69,216800.0,16.185,16.2084,16.0565,16.1792,216800.0
2008-06-30 10:00:00,27.68,27.85,27.64,27.84,259600.0,16.1733,16.2726,16.1499,16.2668,259600.0
2008-06-30 10:30:00,27.84,28.0,27.83,27.98,241600.0,16.2668,16.3603,16.261,16.3486,241600.0
2008-06-30 11:00:00,27.99,28.04,27.93,28.0,255000.0,16.3545,16.3837,16.3194,16.3603,255000.0
2008-06-30 11:30:00,28.0,28.09,27.98,28.08,84800.0,16.3603,16.4129,16.3486,16.407,84800.0
2008-06-30 12:00:00,28.07,28.09,28.02,28.03,68200.0,16.4012,16.4129,16.372,16.3778,68200.0
2008-06-30 12:30:00,28.02,28.16,28.0,28.15,113200.0,16.372,16.4538,16.3603,16.4479,113200.0
2008-06-30 13:00:00,28.15,28.16,28.04,28.07,96200.0,16.4479,16.4538,16.3837,16.4012,96200.0
2008-06-30 13:30:00,28.07,28.07,28.0,28.07,88000.0,16.4012,16.4012,16.3603,16.4012,88000.0
2008-06-30 14:00:00,28.07,28.18,28.06,28.17,139000.0,16.4012,16.4655,16.3954,16.4596,139000.0
2008-06-30 14:30:00,28.17,28.21,28.14,28.18,192600.0,16.4596,16.483,16.4421,16.4655,192600.0
2008-06-30 15:00:00,28.18,28.29,28.17,28.28,378600.0,16.4655,16.5297,16.4596,16.5239,378600.0
2008-06-30 15:30:00,28.29,28.36,28.17,28.19,828600.0,16.5297,16.5706,16.4596,16.4713,828600.0
2008-07-01 09:30:00,27.98,28.44,27.95,28.44,280200.0,16.3486,16.6174,16.3311,16.6174,280200.0
2008-07-01 10:00:00,28.43,28.6,28.3,28.6,462200.0,16.6115,16.7109,16.5356,16.7109,462200.0
2008-07-01 10:30:00,28.59,28.61,28.5,28.59,202600.0,16.705,16.7167,16.6524,16.705,202600.0
2008-07-01 11:00:00,28.59,28.6,28.45,28.54,148400.0,16.705,16.7109,16.6232,16.6758,148400.0
2008-07-01 11:30:00,28.55,28.64,28.5,28.59,121800.0,16.6817,16.7342,16.6524,16.705,121800.0
2008-07-01 12:00:00,28.58,28.64,28.45,28.49,206200.0,16.6992,16.7342,16.6232,16.6466,206200.0
2008-07-01 12:30:00,28.48,28.55,28.45,28.53,269200.0,16.6408,16.6817,16.6232,16.67,269200.0
2008-07-01 13:00:00,28.53,28.63,28.52,28.59,254200.0,16.67,16.7284,16.6641,16.705,254200.0
2008-07-01 13:30:00,28.59,28.65,28.51,28.63,223600.0,16.705,16.7401,16.6583,16.7284,223600.0
2008-07-01 14:00:00,28.61,28.74,28.61,28.64,280600.0,16.7167,16.7927,16.7167,16.7342,280600.0
2008-07-01 14:30:00,28.63,28.89,28.61,28.86,427600.0,16.7284,16.8803,16.7167,16.8628,427600.0
2008-07-01 15:00:00,28.86,28.88,28.73,28.75,463600.0,16.8628,16.8745,16.7868,16.7985,463600.0
2008-07-01 15:30:00,28.75,28.92,28.74,28.86,670400.0,16.7985,16.8978,16.7927,16.8628,670400.0
2008-07-02 09:30:00,29.0,29.02,28.66,28.68,357400.0,16.9446,16.9563,16.7459,16.7576,357400.0
2008-07-02 10:00:00,28.71,28.82,28.63,28.79,265000.0,16.7751,16.8394,16.7284,16.8219,265000.0
2008-07-02 10:30:00,28.79,28.92,28.79,28.83,296400.0,16.8219,16.8978,16.8219,16.8453,296400.0
2008-07-02 11:00:00,28.83,28.83,28.71,28.72,133400.0,16.8453,16.8453,16.7751,16.781,133400.0
2008-07-02 11:30:00,28.73,28.77,28.68,28.7,117000.0,16.7868,16.8102,16.7576,16.7693,117000.0
2008-07-02 12:00:00,28.69,28.76,28.68,28.72,166200.0,16.7635,16.8044,16.7576,16.781,166200.0
2008-07-02 12:30:00,28.73,28.74,28.68,28.7,131000.0,16.7868,16.7927,16.7576,16.7693,131000.0
2008-07-02 13:00:00,28.7,28.71,28.59,28.59,152400.0,16.7693,16.7751,16.705,16.705,152400.0
2008-07-02 13:30:00,28.59,28.59,28.46,28.52,481400.0,16.705,16.705,16.6291,16.6641,481400.0
2008-07-02 14:00:00,28.52,28.57,28.5,28.5,237400.0,16.6641,16.6933,16.6524,16.6524,237400.0
2008-07-02 14:30:00,28.5,28.57,28.49,28.52,340800.0,16.6524,16.6933,16.6466,16.6641,340800.0
2008-07-02 15:00:00,28.52,28.58,28.49,28.52,410800.0,16.6641,16.6992,16.6466,16.6641,410800.0
2008-07-02 15:30:00,28.53,28.54,28.41,28.43,609800.0,16.67,16.6758,16.5999,16.6115,609800.0
2008-07-03 09:30:00,28.58,28.67,28.11,28.16,398400.0,16.6992,16.7518,16.4246,16.4538,398400.0
2008-07-03 10:00:00,28.18,28.28,28.02,28.04,444200.0,16.4655,16.5239,16.372,16.3837,444200.0
2008-07-03 10:30:00,28.03,28.23,27.96,28.17,465400.0,16.3778,16.4947,16.3369,16.4596,465400.0
2008-07-03 11:00:00,28.17,28.25,28.15,28.23,404000.0,16.4596,16.5064,16.4479,16.4947,404000.0
2008-07-03 11:30:00,28.24,28.29,28.07,28.25,373000.0,16.5005,16.5297,16.4012,16.5064,373000.0
2008-07-03 12:00:00,28.25,28.31,28.21,28.24,569000.0,16.5064,16.5414,16.483,16.5005,569000.0
2008-07-03 12:30:00,28.24,28.26,28.11,28.13,486200.0,16.5005,16.5122,16.4246,16.4363,486200.0
2008-07-07 09:30:00,28.2,28.25,28.05,28.17,338800.0,16.4772,16.5064,16.3895,16.4596,338800.0
2008-07-07 10:00:00,28.15,28.25,28.11,28.18,330600.0,16.4479,16.5064,16.4246,16.4655,330600.0
2008-07-07 10:30:00,28.18,28.25,28.16,28.2,280200.0,16.4655,16.5064,16.4538,16.4772,280200.0
2008-07-07 11:00:00,28.2,28.25,28.17,28.23,246200.0,16.4772,16.5064,16.4596,16.4947,246200.0
2008-07-07 11:30:00,28.22,28.27,28.1,28.18,322600.0,16.4888,16.5181,16.4187,16.4655,322600.0
2008-07-07 12:00:00,28.19,28.22,28.09,28.18,349000.0,16.4713,16.4888,16.4129,16.4655,349000.0
2008-07-07 12:30:00,28.18,28.2,27.97,28.03,411000.0,16.4655,16.4772,16.3428,16.3778,411000.0
2008-07-07 13:00:00,28.04,28.05,27.83,27.88,284600.0,16.3837,16.3895,16.261,16.2902,284600.0
2008-07-07 13:30:00,27.88,27.93,27.82,27.84,187000.0,16.2902,16.3194,16.2551,16.2668,187000.0
2008-07-07 14:00:00,27.84,28.13,27.75,27.81,355200.0,16.2668,16.4363,16.2142,16.2493,355200.0
2008-07-07 14:30:00,27.82,27.84,27.62,27.67,290000.0,16.2551,16.2668,16.1383,16.1675,290000.0
2008-07-07 15:00:00,27.67,27.86,27.67,27.86,389800.0,16.1675,16.2785,16.1675,16.2785,389800.0
2008-07-07 15:30:00,27.86,28.02,27.85,27.85,527400.0,16.2785,16.372,16.2726,16.2726,527400.0
2008-07-08 09:30:00,27.76,27.94,27.7,27.75,314200.0,16.2201,16.3252,16.185,16.2142,314200.0
2008-07-08 10:00:00,27.74,27.77,27.47,27.47,439800.0,16.2084,16.2259,16.0506,16.0506,439800.0
2008-07-08 10:30:00,27.49,27.52,27.22,27.29,492800.0,16.0623,16.0798,15.9045,15.9454,492800.0
2008-07-08 11:00:00,27.28,27.41,27.25,27.39,573800.0,15.9396,16.0156,15.9221,16.0039,573800.0
2008-07-08 11:30:00,27.39,27.41,27.22,27.23,324200.0,16.0039,16.0156,15.9045,15.9104,324200.0
2008-07-08 12:00:00,27.24,27.25,27.11,27.22,457200.0,15.9162,15.9221,15.8403,15.9045,457200.0
2008-07-08 12:30:00,27.22,27.3,27.2,27.29,254200.0,15.9045,15.9513,15.8929,15.9454,254200.0
2008-07-08 13:00:00,27.29,27.36,27.29,27.32,251000.0,15.9454,15.9863,15.9454,15.963,251000.0
2008-07-08 13:30:00,27.32,27.34,27.25,27.29,258800.0,15.963,15.9747,15.9221,15.9454,258800.0
2008-07-08 14:00:00,27.29,27.34,27.24,27.28,287400.0,15.9454,15.9747,15.9162,15.9396,287400.0
2008-07-08 14:30:00,27.29,27.45,27.26,27.45,498000.0,15.9454,16.0389,15.9279,16.0389,498000.0
2008-07-08 15:00:00,27.44,27.55,27.42,27.5,463800.0,16.0331,16.0974,16.0214,16.0681,463800.0
2008-07-08 15:30:00,27.5,27.52,27.35,27.43,782600.0,16.0681,16.0798,15.9805,16.0272,782600.0
2008-07-09 09:30:00,27.65,27.79,27.31,27.77,266000.0,16.1558,16.2376,15.9571,16.2259,266000.0
2008-07-09 10:00:00,27.77,27.86,27.73,27.83,231600.0,16.2259,16.2785,16.2025,16.261,231600.0
2008-07-09 10:30:00,27.81,27.85,27.72,27.82,229600.0,16.2493,16.2726,16.1967,16.2551,229600.0
2008-07-09 11:00:00,27.83,27.89,27.8,27.82,226400.0,16.261,16.296,16.2434,16.2551,226400.0
2008-07-09 11:30:00,27.82,27.92,27.77,27.9,204400.0,16.2551,16.3136,16.2259,16.3019,204400.0
2008-07-09 12:00:00,27.9,27.93,27.86,27.87,203000.0,16.3019,16.3194,16.2785,16.2843,203000.0
2008-07-09 12:30:00,27.87,27.99,27.86,27.89,402600.0,16.2843,16.3545,16.2785,16.296,402600.0
2008-07-09 13:00:00,27.9,27.9,27.81,27.88,263400.0,16.3019,16.3019,16.2493,16.2902,263400.0
2008-07-09 13:30:00,27.87,27.94,27.85,27.89,187400.0,16.2843,16.3252,16.2726,16.296,187400.0
2008-07-09 14:00:00,27.89,27.94,27.86,27.92,459200.0,16.296,16.3252,16.2785,16.3136,459200.0
2008-07-09 14:30:00,27.92,27.95,27.84,27.86,290800.0,16.3136,16.3311,16.2668,16.2785,290800.0
2008-07-09 15:00:00,27.85,27.89,27.82,27.88,349400.0,16.2726,16.296,16.2551,16.2902,349400.0
2008-07-09 15:30:00,27.88,27.91,27.79,27.8,659000.0,16.2902,16.3077,16.2376,16.2434,659000.0
2008-07-10 09:30:00,27.84,27.98,27.7,27.89,345600.0,16.2668,16.3486,16.185,16.296,345600.0
2008-07-10 10:00:00,27.88,27.98,27.85,27.89,227200.0,16.2902,16.3486,16.2726,16.296,227200.0
2008-07-10 10:30:00,27.88,27.97,27.83,27.88,218000.0,16.2902,16.3428,16.261,16.2902,218000.0
2008-07-10 11:00:00,27.88,27.99,27.82,27.88,354400.0,16.2902,16.3545,16.2551,16.2902,354400.0
2008-07-10 11:30:00,27.87,27.91,27.86,27.89,167200.0,16.2843,16.3077,16.2785,16.296,167200.0
2008-07-10 12:00:00,27.89,27.93,27.82,27.93,188000.0,16.296,16.3194,16.2551,16.3194,188000.0
2008-07-10 12:30:00,27.93,27.96,27.88,27.9,116400.0,16.3194,16.3369,16.2902,16.3019,116400.0
2008-07-10 13:00:00,27.91,28.07,27.88,28.06,201800.0,16.3077,16.4012,16.2902,16.3954,201800.0
2008-07-10 13:30:00,28.04,28.14,28.04,28.13,134800.0,16.3837,16.4421,16.3837,16.4363,134800.0
2008-07-10 14:00:00,28.13,28.13,27.93,27.98,159200.0,16.4363,16.4363,16.3194,16.3486,159200.0
2008-07-10 14:30:00,27.98,28.03,27.91,27.97,244800.0,16.3486,16.3778,16.3077,16.3428,244800.0
2008-07-10 15:00:00,27.97,28.09,27.95,28.06,362200.0,16.3428,16.4129,16.3311,16.3954,362200.0
2008-07-10 15:30:00,28.06,28.14,27.93,28.11,362000.0,16.3954,16.4421,16.3194,16.4246,362000.0
2008-07-11 09:30:00,27.84,28.02,27.7,27.86,287800.0,16.2668,16.372,16.185,16.2785,287800.0
2008-07-11 10:00:00,27.86,28.08,27.8,27.9,318000.0,16.2785,16.407,16.2434,16.3019,318000.0
2008-07-11 10:30:00,27.9,28.09,27.86,28.03,259000.0,16.3019,16.4129,16.2785,16.3778,259000.0
2008-07-11 11:00:00,28.03,28.14,27.97,27.99,189000.0,16.3778,16.4421,16.3428,16.3545,189000.0
2008-07-11 11:30:00,27.99,28.08,27.9,28.07,217000.0,16.3545,16.407,16.3019,16.4012,217000.0
2008-07-11 12:00:00,28.06,28.18,28.04,28.11,160000.0,16.3954,16.4655,16.3837,16.4246,160000.0
2008-07-11 12:30:00,28.11,28.18,28.05,28.09,83400.0,16.4246,16.4655,16.3895,16.4129,83400.0
2008-07-11 13:00:00,28.09,28.1,27.92,27.95,148200.0,16.4129,16.4187,16.3136,16.3311,148200.0
2008-07-11 13:30:00,27.95,28.06,27.9,27.99,184200.0,16.3311,16.3954,16.3019,16.3545,184200.0
2008-07-11 14:00:00,28.0,28.08,27.93,27.96,154600.0,16.3603,16.407,16.3194,16.3369,154600.0
2008-07-11 14:30:00,27.96,28.26,27.95,28.21,211600.0,16.3369,16.5122,16.3311,16.483,211600.0
2008-07-11 15:00:00,28.2,28.4,28.04,28.07,411200.0,16.4772,16.594,16.3837,16.4012,411200.0
2008-07-11 15:30:00,28.07,28.09,27.86,27.99,501200.0,16.4012,16.4129,16.2785,16.3545,501200.0
2008-07-14 09:30:00,28.23,28.23,27.83,28.04,264000.0,16.4947,16.4947,16.261,16.3837,264000.0
2008-07-14 10:00:00,28.0,28.14,27.96,28.02,293200.0,16.3603,16.4421,16.3369,16.372,293200.0
2008-07-14 10:30:00,28.01,28.11,27.97,27.97,387000.0,16.3661,16.4246,16.3428,16.3428,387000.0
2008-07-14 11:00:00,27.97,28.0,27.87,27.88,214400.0,16.3428,16.3603,16.2843,16.2902,214400.0
2008-07-14 11:30:00,27.88,28.0,27.83,27.9,357600.0,16.2902,16.3603,16.261,16.3019,357600.0
2008-07-14 12:00:00,27.9,27.98,27.89,27.98,199800.0,16.3019,16.3486,16.296,16.3486,199800.0
2008-07-14 12:30:00,27.98,28.03,27.95,27.97,175400.0,16.3486,16.3778,16.3311,16.3428,175400.0
2008-07-14 13:00:00,27.97,27.97,27.88,27.9,136000.0,16.3428,16.3428,16.2902,16.3019,136000.0
2008-07-14 13:30:00,27.9,27.96,27.88,27.92,121800.0,16.3019,16.3369,16.2902,16.3136,121800.0
2008-07-14 14:00:00,27.92,27.99,27.9,27.92,267800.0,16.3136,16.3545,16.3019,16.3136,267800.0
2008-07-14 14:30:00,27.91,27.93,27.86,27.88,216600.0,16.3077,16.3194,16.2785,16.2902,216600.0
2008-07-14 15:00:00,27.88,28.04,27.83,28.02,229200.0,16.2902,16.3837,16.261,16.372,229200.0
2008-07-14 15:30:00,28.04,28.1,27.9,27.92,353200.0,16.3837,16.4187,16.3019,16.3136,353200.0
2008-07-15 09:30:00,27.79,28.08,27.79,27.95,290000.0,16.2376,16.407,16.2376,16.3311,290000.0
2008-07-15 10:00:00,27.95,28.08,27.86,27.91,360800.0,16.3311,16.407,16.2785,16.3077,360800.0
2008-07-15 10:30:00,27.89,28.06,27.88,28.03,324000.0,16.296,16.3954,16.2902,16.3778,324000.0
2008-07-15 11:00:00,28.03,28.14,27.96,28.01,326800.0,16.3778,16.4421,16.3369,16.3661,326800.0
2008-07-15 11:30:00,28.01,28.04,27.79,27.85,339600.0,16.3661,16.3837,16.2376,16.2726,339600.0
2008-07-15 12:00:00,27.84,27.9,27.64,27.65,289800.0,16.2668,16.3019,16.1499,16.1558,289800.0
2008-07-15 12:30:00,27.65,27.77,27.65,27.73,191800.0,16.1558,16.2259,16.1558,16.2025,191800.0
2008-07-15 13:00:00,27.73,27.88,27.71,27.77,285400.0,16.2025,16.2902,16.1908,16.2259,285400.0
2008-07-15 13:30:00,27.77,28.06,27.74,27.96,331800.0,16.2259,16.3954,16.2084,16.3369,331800.0
2008-07-15 14:00:00,27.97,28.0,27.87,27.96,229600.0,16.3428,16.3603,16.2843,16.3369,229600.0
2008-07-15 14:30:00,27.96,28.02,27.87,27.88,162400.0,16.3369,16.372,16.2843,16.2902,162400.0
2008-07-15 15:00:00,27.88,28.04,27.87,27.96,217600.0,16.2902,16.3837,16.2843,16.3369,217600.0
2008-07-15 15:30:00,27.97,28.08,27.89,27.99,678400.0,16.3428,16.407,16.296,16.3545,678400.0
2008-07-16 09:30:00,27.97,28.0,27.61,27.82,632400.0,16.3428,16.3603,16.1324,16.2551,632400.0
2008-07-16 10:00:00,27.8,27.84,27.5,27.66,414800.0,16.2434,16.2668,16.0681,16.1616,414800.0
2008-07-16 10:30:00,27.66,27.78,27.51,27.54,354400.0,16.1616,16.2317,16.074,16.0915,354400.0
2008-07-16 11:00:00,27.53,27.58,27.4,27.4,369800.0,16.0857,16.1149,16.0097,16.0097,369800.0
2008-07-16 11:30:00,27.41,27.48,27.34,27.47,271600.0,16.0156,16.0565,15.9747,16.0506,271600.0
2008-07-16 12:00:00,27.47,27.6,27.47,27.6,325600.0,16.0506,16.1266,16.0506,16.1266,325600.0
2008-07-16 12:30:00,27.6,27.61,27.5,27.55,245800.0,16.1266,16.1324,16.0681,16.0974,245800.0
2008-07-16 13:00:00,27.55,27.57,27.45,27.47,232600.0,16.0974,16.109,16.0389,16.0506,232600.0
2008-07-16 13:30:00,27.47,27.47,27.37,27.39,214600.0,16.0506,16.0506,15.9922,16.0039,214600.0
2008-07-16 14:00:00,27.38,27.49,27.32,27.44,381000.0,15.998,16.0623,15.963,16.0331,381000.0
2008-07-16 14:30:00,27.43,27.49,27.41,27.43,350000.0,16.0272,16.0623,16.0156,16.0272,350000.0
2008-07-16 15:00:00,27.43,27.48,27.38,27.38,468000.0,16.0272,16.0565,15.998,15.998,468000.0
2008-07-16 15:30:00,27.39,27.5,27.37,27.43,599800.0,16.0039,16.0681,15.9922,16.0272,599800.0
2008-07-17 09:30:00,27.56,27.56,26.92,26.95,454800.0,16.1032,16.1032,15.7293,15.7468,454800.0
2008-07-17 10:00:00,26.95,27.11,26.89,27.0,409200.0,15.7468,15.8403,15.7117,15.776,409200.0
2008-07-17 10:30:00,27.0,27.03,26.74,26.88,411200.0,15.776,15.7935,15.6241,15.7059,411200.0
2008-07-17 11:00:00,26.88,26.99,26.84,26.98,469000.0,15.7059,15.7702,15.6825,15.7643,469000.0
2008-07-17 11:30:00,26.97,27.02,26.84,26.86,412400.0,15.7585,15.7877,15.6825,15.6942,412400.0
2008-07-17 12:00:00,26.85,26.86,26.74,26.75,260400.0,15.6884,15.6942,15.6241,15.6299,260400.0
2008-07-17 12:30:00,26.75,26.79,26.74,26.75,628800.0,15.6299,15.6533,15.6241,15.6299,628800.0
2008-07-17 13:00:00,26.75,26.93,26.73,26.88,247200.0,15.6299,15.7351,15.6182,15.7059,247200.0
2008-07-17 13:30:00,26.88,26.92,26.76,26.82,453200.0,15.7059,15.7293,15.6358,15.6708,453200.0
2008-07-17 14:00:00,26.82,26.86,26.78,26.81,193000.0,15.6708,15.6942,15.6475,15.665,193000.0
2008-07-17 14:30:00,26.81,26.83,26.72,26.75,261200.0,15.665,15.6767,15.6124,15.6299,261200.0
2008-07-17 15:00:00,26.75,26.84,26.75,26.79,443000.0,15.6299,15.6825,15.6299,15.6533,443000.0
2008-07-17 15:30:00,26.78,26.96,26.7,26.96,727400.0,15.6475,15.7526,15.6007,15.7526,727400.0
2008-07-18 09:30:00,26.88,27.47,26.88,27.27,966800.0,15.7059,16.0506,15.7059,15.9338,966800.0
2008-07-18 10:00:00,27.29,27.41,27.27,27.35,590200.0,15.9454,16.0156,15.9338,15.9805,590200.0
2008-07-18 10:30:00,27.35,27.36,27.23,27.28,327400.0,15.9805,15.9863,15.9104,15.9396,327400.0
2008-07-18 11:00:00,27.28,27.35,27.24,27.28,371000.0,15.9396,15.9805,15.9162,15.9396,371000.0
2008-07-18 11:30:00,27.28,27.36,27.27,27.33,630000.0,15.9396,15.9863,15.9338,15.9688,630000.0
2008-07-18 12:00:00,27.33,27.42,27.22,27.25,369000.0,15.9688,16.0214,15.9045,15.9221,369000.0
2008-07-18 12:30:00,27.25,27.31,27.24,27.27,232800.0,15.9221,15.9571,15.9162,15.9338,232800.0
2008-07-18 13:00:00,27.27,27.28,27.2,27.26,454400.0,15.9338,15.9396,15.8929,15.9279,454400.0
2008-07-18 13:30:00,27.27,27.31,27.26,27.3,308600.0,15.9338,15.9571,15.9279,15.9513,308600.0
2008-07-18 14:00:00,27.31,27.41,27.29,27.4,257200.0,15.9571,16.0156,15.9454,16.0097,257200.0
2008-07-18 14:30:00,27.4,27.4,27.22,27.29,249800.0,16.0097,16.0097,15.9045,15.9454,249800.0
2008-07-18 15:00:00,27.29,27.33,27.24,27.28,309800.0,15.9454,15.9688,15.9162,15.9396,309800.0
2008-07-18 15:30:00,27.28,27.31,27.26,27.27,517200.0,15.9396,15.9571,15.9279,15.9338,517200.0
2008-07-21 09:30:00,27.38,27.49,27.18,27.39,314800.0,15.998,16.0623,15.8812,16.0039,314800.0
2008-07-21 10:00:00,27.39,27.43,27.23,27.27,317000.0,16.0039,16.0272,15.9104,15.9338,317000.0
2008-07-21 10:30:00,27.29,27.34,27.25,27.32,281400.0,15.9454,15.9747,15.9221,15.963,281400.0
2008-07-21 11:00:00,27.32,27.36,27.28,27.31,208800.0,15.963,15.9863,15.9396,15.9571,208800.0
2008-07-21 11:30:00,27.32,27.33,27.23,27.26,214000.0,15.963,15.9688,15.9104,15.9279,214000.0
2008-07-21 12:00:00,27.27,27.36,27.23,27.35,302000.0,15.9338,15.9863,15.9104,15.9805,302000.0
2008-07-21 12:30:00,27.35,27.4,27.27,27.29,249400.0,15.9805,16.0097,15.9338,15.9454,249400.0
2008-07-21 13:00:00,27.29,27.35,27.25,27.34,190400.0,15.9454,15.9805,15.9221,15.9747,190400.0
2008-07-21 13:30:00,27.34,27.35,27.29,27.29,171200.0,15.9747,15.9805,15.9454,15.9454,171200.0
2008-07-21 14:00:00,27.3,27.36,27.24,27.31,198200.0,15.9513,15.9863,15.9162,15.9571,198200.0
2008-07-21 14:30:00,27.3,27.32,27.23,27.3,199600.0,15.9513,15.963,15.9104,15.9513,199600.0
2008-07-21 15:00:00,27.29,27.38,27.28,27.36,280800.0,15.9454,15.998,15.9396,15.9863,280800.0
2008-07-21 15:30:00,27.36,27.38,27.27,27.34,480200.0,15.9863,15.998,15.9338,15.9747,480200.0
2008-07-22 09:30:00,27.24,27.63,27.24,27.53,240600.0,15.9162,16.1441,15.9162,16.0857,240600.0
2008-07-22 10:00:00,27.53,27.57,27.46,27.57,160200.0,16.0857,16.109,16.0448,16.109,160200.0
2008-07-22 10:30:00,27.56,27.63,27.43,27.48,327600.0,16.1032,16.1441,16.0272,16.0565,327600.0
2008-07-22 11:00:00,27.47,27.53,27.39,27.41,164600.0,16.0506,16.0857,16.0039,16.0156,164600.0
2008-07-22 11:30:00,27.41,27.41,27.32,27.36,178200.0,16.0156,16.0156,15.963,15.9863,178200.0
2008-07-22 12:00:00,27.36,27.43,27.34,27.38,187800.0,15.9863,16.0272,15.9747,15.998,187800.0
2008-07-22 12:30:00,27.38,27.43,27.35,27.39,146000.0,15.998,16.0272,15.9805,16.0039,146000.0
2008-07-22 13:00:00,27.4,27.43,27.38,27.4,117000.0,16.0097,16.0272,15.998,16.0097,117000.0
2008-07-22 13:30:00,27.41,27.42,27.36,27.38,108600.0,16.0156,16.0214,15.9863,15.998,108600.0
2008-07-22 14:00:00,27.4,27.41,27.33,27.4,341800.0,16.0097,16.0156,15.9688,16.0097,341800.0
2008-07-22 14:30:00,27.4,27.48,27.36,27.38,139800.0,16.0097,16.0565,15.9863,15.998,139800.0
2008-07-22 15:00:00,27.37,27.41,27.31,27.36,216000.0,15.9922,16.0156,15.9571,15.9863,216000.0
2008-07-22 15:30:00,27.36,27.46,27.35,27.41,506600.0,15.9863,16.0448,15.9805,16.0156,506600.0
2008-07-23 09:30:00,27.43,27.54,27.18,27.23,466800.0,16.0272,16.0915,15.8812,15.9104,466800.0
2008-07-23 10:00:00,27.22,27.25,27.02,27.15,462800.0,15.9045,15.9221,15.7877,15.8636,462800.0
2008-07-23 10:30:00,27.14,27.41,27.11,27.41,232400.0,15.8578,16.0156,15.8403,16.0156,232400.0
2008-07-23 11:00:00,27.39,27.52,27.36,27.38,136800.0,16.0039,16.0798,15.9863,15.998,136800.0
2008-07-23 11:30:00,27.39,27.47,27.36,27.43,128400.0,16.0039,16.0506,15.9863,16.0272,128400.0
2008-07-23 12:00:00,27.42,27.43,27.27,27.36,156200.0,16.0214,16.0272,15.9338,15.9863,156200.0
2008-07-23 12:30:00,27.36,27.38,27.21,27.21,218400.0,15.9863,15.998,15.8987,15.8987,218400.0
2008-07-23 13:00:00,27.22,27.3,27.21,27.24,115600.0,15.9045,15.9513,15.8987,15.9162,115600.0
2008-07-23 13:30:00,27.24,27.27,27.14,27.16,231200.0,15.9162,15.9338,15.8578,15.8695,231200.0
2008-07-23 14:00:00,27.16,27.22,27.13,27.15,292200.0,15.8695,15.9045,15.852,15.8636,292200.0
2008-07-23 14:30:00,27.16,27.17,27.08,27.16,319200.0,15.8695,15.8753,15.8227,15.8695,319200.0
2008-07-23 15:00:00,27.17,27.25,27.16,27.23,582400.0,15.8753,15.9221,15.8695,15.9104,582400.0
2008-07-23 15:30:00,27.24,27.26,27.11,27.25,845200.0,15.9162,15.9279,15.8403,15.9221,845200.0
2008-07-24 09:30:00,27.29,27.54,27.23,27.5,323400.0,15.9454,16.0915,15.9104,16.0681,323400.0
2008-07-24 10:00:00,27.5,27.55,27.46,27.5,292200.0,16.0681,16.0974,16.0448,16.0681,292200.0
2008-07-24 10:30:00,27.5,27.55,27.42,27.49,320000.0,16.0681,16.0974,16.0214,16.0623,320000.0
2008-07-24 11:00:00,27.48,27.49,27.17,27.18,291800.0,16.0565,16.0623,15.8753,15.8812,291800.0
2008-07-24 11:30:00,27.18,27.26,27.18,27.24,162200.0,15.8812,15.9279,15.8812,15.9162,162200.0
2008-07-24 12:00:00,27.24,27.28,27.2,27.27,643000.0,15.9162,15.9396,15.8929,15.9338,643000.0
2008-07-24 12:30:00,27.27,27.36,27.25,27.35,160600.0,15.9338,15.9863,15.9221,15.9805,160600.0
2008-07-24 13:00:00,27.35,27.36,27.25,27.34,178600.0,15.9805,15.9863,15.9221,15.9747,178600.0
2008-07-24 13:30:00,27.34,27.4,27.31,27.31,374200.0,15.9747,16.0097,15.9571,15.9571,374200.0
2008-07-24 14:00:00,27.31,27.35,27.25,27.34,184200.0,15.9571,15.9805,15.9221,15.9747,184200.0
2008-07-24 14:30:00,27.34,27.41,27.29,27.41,310200.0,15.9747,16.0156,15.9454,16.0156,310200.0
2008-07-24 15:00:00,27.4,27.43,27.38,27.42,373600.0,16.0097,16.0272,15.998,16.0214,373600.0
2008-07-24 15:30:00,27.43,27.53,27.41,27.5,818600.0,16.0272,16.0857,16.0156,16.0681,818600.0
2008-07-25 09:30:00,27.62,27.65,27.37,27.4,517400.0,16.1383,16.1558,15.9922,16.0097,517400.0
2008-07-25 10:00:00,27.4,27.44,27.22,27.32,303400.0,16.0097,16.0331,15.9045,15.963,303400.0
2008-07-25 10:30:00,27.32,27.34,27.25,27.31,256200.0,15.963,15.9747,15.9221,15.9571,256200.0
2008-07-25 11:00:00,27.29,27.34,27.28,27.34,186800.0,15.9454,15.9747,15.9396,15.9747,186800.0
2008-07-25 11:30:00,27.34,27.42,27.3,27.33,112400.0,15.9747,16.0214,15.9513,15.9688,112400.0
2008-07-25 12:00:00,27.32,27.38,27.32,27.35,156400.0,15.963,15.998,15.963,15.9805,156400.0
2008-07-25 12:30:00,27.34,27.4,27.31,27.38,186600.0,15.9747,16.0097,15.9571,15.998,186600.0
2008-07-25 13:00:00,27.38,27.42,27.33,27.41,213000.0,15.998,16.0214,15.9688,16.0156,213000.0
2008-07-25 13:30:00,27.41,27.43,27.33,27.39,144600.0,16.0156,16.0272,15.9688,16.0039,144600.0
2008-07-25 14:00:00,27.38,27.42,27.36,27.38,157000.0,15.998,16.0214,15.9863,15.998,157000.0
2008-07-25 14:30:00,27.38,27.39,27.34,27.36,141400.0,15.998,16.0039,15.9747,15.9863,141400.0
2008-07-25 15:00:00,27.36,27.37,27.23,27.24,253400.0,15.9863,15.9922,15.9104,15.9162,253400.0
2008-07-25 15:30:00,27.23,27.26,27.16,27.25,406800.0,15.9104,15.9279,15.8695,15.9221,406800.0
2008-07-28 09:30:00,27.32,27.32,26.9,27.06,290600.0,15.963,15.963,15.7176,15.8111,290600.0
2008-07-28 10:00:00,27.06,27.25,27.05,27.1,209000.0,15.8111,15.9221,15.8052,15.8344,209000.0
2008-07-28 10:30:00,27.11,27.21,27.1,27.12,347200.0,15.8403,15.8987,15.8344,15.8461,347200.0
2008-07-28 11:00:00,27.12,27.13,27.07,27.1,166600.0,15.8461,15.852,15.8169,15.8344,166600.0
2008-07-28 11:30:00,27.09,27.11,26.98,26.99,108000.0,15.8286,15.8403,15.7643,15.7702,108000.0
2008-07-28 12:00:00,26.99,27.0,26.93,26.93,142000.0,15.7702,15.776,15.7351,15.7351,142000.0
2008-07-28 12:30:00,26.95,27.01,26.85,26.9,165800.0,15.7468,15.7818,15.6884,15.7176,165800.0
2008-07-28 13:00:00,26.89,26.96,26.86,26.95,111800.0,15.7117,15.7526,15.6942,15.7468,111800.0
2008-07-28 13:30:00,26.93,26.99,26.93,26.98,95000.0,15.7351,15.7702,15.7351,15.7643,95000.0
2008-07-28 14:00:00,26.98,27.01,26.97,27.0,131800.0,15.7643,15.7818,15.7585,15.776,131800.0
2008-07-28 14:30:00,27.0,27.08,26.99,27.08,143000.0,15.776,15.8227,15.7702,15.8227,143000.0
2008-07-28 15:00:00,27.07,27.16,27.06,27.13,192200.0,15.8169,15.8695,15.8111,15.852,192200.0
2008-07-28 15:30:00,27.13,27.22,27.11,27.15,372200.0,15.852,15.9045,15.8403,15.8636,372200.0
2008-07-29 09:30:00,27.24,27.33,26.97,27.19,258800.0,15.9162,15.9688,15.7585,15.887,258800.0
2008-07-29 10:00:00,27.19,27.25,27.14,27.17,180200.0,15.887,15.9221,15.8578,15.8753,180200.0
2008-07-29 10:30:00,27.17,27.25,27.15,27.2,259000.0,15.8753,15.9221,15.8636,15.8929,259000.0
2008-07-29 11:00:00,27.2,27.25,27.18,27.25,196000.0,15.8929,15.9221,15.8812,15.9221,196000.0
2008-07-29 11:30:00,27.25,27.26,27.18,27.21,191600.0,15.9221,15.9279,15.8812,15.8987,191600.0
2008-07-29 12:00:00,27.21,27.24,27.18,27.22,384600.0,15.8987,15.9162,15.8812,15.9045,384600.0
2008-07-29 12:30:00,27.21,27.26,27.2,27.25,233200.0,15.8987,15.9279,15.8929,15.9221,233200.0
2008-07-29 13:00:00,27.25,27.25,27.21,27.24,101600.0,15.9221,15.9221,15.8987,15.9162,101600.0
2008-07-29 13:30:00,27.24,27.27,27.21,27.26,612800.0,15.9162,15.9338,15.8987,15.9279,612800.0
2008-07-29 14:00:00,27.25,27.3,27.23,27.29,182000.0,15.9221,15.9513,15.9104,15.9454,182000.0
2008-07-29 14:30:00,27.3,27.3,27.17,27.27,265800.0,15.9513,15.9513,15.8753,15.9338,265800.0
2008-07-29 15:00:00,27.26,27.3,27.22,27.3,235000.0,15.9279,15.9513,15.9045,15.9513,235000.0
2008-07-29 15:30:00,27.3,27.33,27.27,27.31,391800.0,15.9513,15.9688,15.9338,15.9571,391800.0
2008-07-30 09:30:00,27.4,27.4,27.14,27.29,443000.0,16.0097,16.0097,15.8578,15.9454,443000.0
2008-07-30 10:00:00,27.29,27.44,27.24,27.44,269800.0,15.9454,16.0331,15.9162,16.0331,269800.0
2008-07-30 10:30:00,27.43,27.43,27.32,27.41,282600.0,16.0272,16.0272,15.963,16.0156,282600.0
2008-07-30 11:00:00,27.41,27.56,27.39,27.52,207400.0,16.0156,16.1032,16.0039,16.0798,207400.0
2008-07-30 11:30:00,27.5,27.58,27.45,27.5,150000.0,16.0681,16.1149,16.0389,16.0681,150000.0
2008-07-30 12:00:00,27.5,27.59,27.5,27.56,137600.0,16.0681,16.1207,16.0681,16.1032,137600.0
2008-07-30 12:30:00,27.56,27.58,27.44,27.49,102600.0,16.1032,16.1149,16.0331,16.0623,102600.0
2008-07-30 13:00:00,27.48,27.5,27.39,27.47,143600.0,16.0565,16.0681,16.0039,16.0506,143600.0
2008-07-30 13:30:00,27.48,27.54,27.43,27.47,111400.0,16.0565,16.0915,16.0272,16.0506,111400.0
2008-07-30 14:00:00,27.46,27.51,27.45,27.51,149800.0,16.0448,16.074,16.0389,16.074,149800.0
2008-07-30 14:30:00,27.51,27.63,27.5,27.59,183000.0,16.074,16.1441,16.0681,16.1207,183000.0
2008-07-30 15:00:00,27.6,27.71,27.59,27.71,240600.0,16.1266,16.1908,16.1207,16.1908,240600.0
2008-07-30 15:30:00,27.7,27.77,27.68,27.74,403600.0,16.185,16.2259,16.1733,16.2084,403600.0
2008-07-31 09:30:00,27.77,27.96,27.75,27.91,260400.0,16.2259,16.3369,16.2142,16.3077,260400.0
2008-07-31 10:00:00,27.9,27.97,27.82,27.94,267000.0,16.3019,16.3428,16.2551,16.3252,267000.0
2008-07-31 10:30:00,27.95,28.12,27.93,28.1,470000.0,16.3311,16.4304,16.3194,16.4187,470000.0
2008-07-31 11:00:00,28.11,28.12,28.04,28.04,236800.0,16.4246,16.4304,16.3837,16.3837,236800.0
2008-07-31 11:30:00,28.05,28.11,28.03,28.05,199800.0,16.3895,16.4246,16.3778,16.3895,199800.0
2008-07-31 12:00:00,28.06,28.06,27.98,28.0,237400.0,16.3954,16.3954,16.3486,16.3603,237400.0
2008-07-31 12:30:00,28.0,28.07,28.0,28.02,118200.0,16.3603,16.4012,16.3603,16.372,118200.0
2008-07-31 13:00:00,28.02,28.04,28.0,28.0,99200.0,16.372,16.3837,16.3603,16.3603,99200.0
2008-07-31 13:30:00,28.0,28.03,27.97,28.0,167600.0,16.3603,16.3778,16.3428,16.3603,167600.0
2008-07-31 14:00:00,28.0,28.05,28.0,28.0,173000.0,16.3603,16.3895,16.3603,16.3603,173000.0
2008-07-31 14:30:00,28.01,28.09,27.97,28.02,229000.0,16.3661,16.4129,16.3428,16.372,229000.0
2008-07-31 15:00:00,28.02,28.11,28.02,28.04,242600.0,16.372,16.4246,16.372,16.3837,242600.0
2008-07-31 15:30:00,28.05,28.1,28.0,28.06,460200.0,16.3895,16.4187,16.3603,16.3954,460200.0
2008-08-01 09:30:00,28.21,28.21,27.75,27.75,302400.0,16.483,16.483,16.2142,16.2142,302400.0
2008-08-01 10:00:00,27.75,27.83,27.65,27.75,334800.0,16.2142,16.261,16.1558,16.2142,334800.0
2008-08-01 10:30:00,27.75,27.89,27.75,27.89,259800.0,16.2142,16.296,16.2142,16.296,259800.0
2008-08-01 11:00:00,27.89,27.95,27.86,27.88,225200.0,16.296,16.3311,16.2785,16.2902,225200.0
2008-08-01 11:30:00,27.87,27.96,27.8,27.8,168200.0,16.2843,16.3369,16.2434,16.2434,168200.0
2008-08-01 12:00:00,27.81,27.86,27.71,27.72,145800.0,16.2493,16.2785,16.1908,16.1967,145800.0
2008-08-01 12:30:00,27.72,27.74,27.61,27.61,136800.0,16.1967,16.2084,16.1324,16.1324,136800.0
2008-08-01 13:00:00,27.61,27.78,27.6,27.75,98000.0,16.1324,16.2317,16.1266,16.2142,98000.0
2008-08-01 13:30:00,27.75,27.76,27.6,27.64,153000.0,16.2142,16.2201,16.1266,16.1499,153000.0
2008-08-01 14:00:00,27.65,27.66,27.54,27.6,224800.0,16.1558,16.1616,16.0915,16.1266,224800.0
2008-08-01 14:30:00,27.6,27.62,27.57,27.61,313200.0,16.1266,16.1383,16.109,16.1324,313200.0
2008-08-01 15:00:00,27.6,27.68,27.56,27.64,308400.0,16.1266,16.1733,16.1032,16.1499,308400.0
2008-08-01 15:30:00,27.64,27.65,27.53,27.55,711600.0,16.1499,16.1558,16.0857,16.0974,711600.0
2008-08-04 09:30:00,27.61,27.86,27.44,27.55,426400.0,16.1324,16.2785,16.0331,16.0974,426400.0
2008-08-04 10:00:00,27.55,27.7,27.54,27.7,400200.0,16.0974,16.185,16.0915,16.185,400200.0
2008-08-04 10:30:00,27.69,27.72,27.5,27.51,118800.0,16.1792,16.1967,16.0681,16.074,118800.0
2008-08-04 11:00:00,27.51,27.58,27.49,27.5,150400.0,16.074,16.1149,16.0623,16.0681,150400.0
2008-08-04 11:30:00,27.5,27.58,27.48,27.55,211800.0,16.0681,16.1149,16.0565,16.0974,211800.0
2008-08-04 12:00:00,27.55,27.57,27.5,27.54,131200.0,16.0974,16.109,16.0681,16.0915,131200.0
2008-08-04 12:30:00,27.54,27.56,27.48,27.52,106800.0,16.0915,16.1032,16.0565,16.0798,106800.0
2008-08-04 13:00:00,27.52,27.54,27.43,27.48,101000.0,16.0798,16.0915,16.0272,16.0565,101000.0
2008-08-04 13:30:00,27.48,27.49,27.43,27.45,78000.0,16.0565,16.0623,16.0272,16.0389,78000.0
2008-08-04 14:00:00,27.45,27.51,27.45,27.5,143400.0,16.0389,16.074,16.0389,16.0681,143400.0
2008-08-04 14:30:00,27.5,27.55,27.49,27.51,155800.0,16.0681,16.0974,16.0623,16.074,155800.0
2008-08-04 15:00:00,27.51,27.52,27.36,27.36,236200.0,16.074,16.0798,15.9863,15.9863,236200.0
2008-08-04 15:30:00,27.36,27.44,27.35,27.42,394800.0,15.9863,16.0331,15.9805,16.0214,394800.0
2008-08-05 09:30:00,27.55,27.55,27.13,27.34,209200.0,16.0974,16.0974,15.852,15.9747,209200.0
2008-08-05 10:00:00,27.35,27.47,27.17,27.46,315000.0,15.9805,16.0506,15.8753,16.0448,315000.0
2008-08-05 10:30:00,27.46,27.57,27.46,27.57,205200.0,16.0448,16.109,16.0448,16.109,205200.0
2008-08-05 11:00:00,27.58,27.62,27.5,27.53,131200.0,16.1149,16.1383,16.0681,16.0857,131200.0
2008-08-05 11:30:00,27.53,27.65,27.52,27.65,124400.0,16.0857,16.1558,16.0798,16.1558,124400.0
2008-08-05 12:00:00,27.65,27.79,27.65,27.78,150000.0,16.1558,16.2376,16.1558,16.2317,150000.0
2008-08-05 12:30:00,27.78,27.8,27.69,27.73,116400.0,16.2317,16.2434,16.1792,16.2025,116400.0
2008-08-05 13:00:00,27.74,27.81,27.73,27.81,99800.0,16.2084,16.2493,16.2025,16.2493,99800.0
2008-08-05 13:30:00,27.81,27.85,27.78,27.79,138800.0,16.2493,16.2726,16.2317,16.2376,138800.0
2008-08-05 14:00:00,27.79,27.91,27.68,27.79,244400.0,16.2376,16.3077,16.1733,16.2376,244400.0
2008-08-05 14:30:00,27.79,27.85,27.7,27.7,199000.0,16.2376,16.2726,16.185,16.185,199000.0
2008-08-05 15:00:00,27.71,27.75,27.67,27.67,232000.0,16.1908,16.2142,16.1675,16.1675,232000.0
2008-08-05 15:30:00,27.67,27.83,27.67,27.83,362200.0,16.1675,16.261,16.1675,16.261,362200.0
2008-08-06 09:30:00,27.89,28.18,27.86,28.18,222400.0,16.296,16.4655,16.2785,16.4655,222400.0
2008-08-06 10:00:00,28.19,28.32,28.19,28.26,264400.0,16.4713,16.5473,16.4713,16.5122,264400.0
2008-08-06 10:30:00,28.26,28.28,28.1,28.11,198600.0,16.5122,16.5239,16.4187,16.4246,198600.0
2008-08-06 11:00:00,28.11,28.2,28.05,28.05,165800.0,16.4246,16.4772,16.3895,16.3895,165800.0
2008-08-06 11:30:00,28.04,28.07,27.92,27.92,140000.0,16.3837,16.4012,16.3136,16.3136,140000.0
2008-08-06 12:00:00,27.93,27.95,27.84,27.95,131000.0,16.3194,16.3311,16.2668,16.3311,131000.0
2008-08-06 12:30:00,27.94,27.99,27.91,27.98,116400.0,16.3252,16.3545,16.3077,16.3486,116400.0
2008-08-06 13:00:00,27.98,27.98,27.9,27.93,153400.0,16.3486,16.3486,16.3019,16.3194,153400.0
2008-08-06 13:30:00,27.93,28.09,27.93,28.05,154400.0,16.3194,16.4129,16.3194,16.3895,154400.0
2008-08-06 14:00:00,28.06,28.13,28.05,28.1,139600.0,16.3954,16.4363,16.3895,16.4187,139600.0
2008-08-06 14:30:00,28.1,28.18,28.09,28.14,139000.0,16.4187,16.4655,16.4129,16.4421,139000.0
2008-08-06 15:00:00,28.14,28.14,27.99,27.99,206600.0,16.4421,16.4421,16.3545,16.3545,206600.0
2008-08-06 15:30:00,27.99,28.1,27.97,28.0,405600.0,16.3545,16.4187,16.3428,16.3603,405600.0
2008-08-07 09:30:00,28.5,28.5,27.79,27.93,582200.0,16.6524,16.6524,16.2376,16.3194,582200.0
2008-08-07 10:00:00,27.93,27.98,27.79,27.91,664000.0,16.3194,16.3486,16.2376,16.3077,664000.0
2008-08-07 10:30:00,27.91,28.1,27.9,28.08,394200.0,16.3077,16.4187,16.3019,16.407,394200.0
2008-08-07 11:00:00,28.08,28.19,28.06,28.11,439400.0,16.407,16.4713,16.3954,16.4246,439400.0
2008-08-07 11:30:00,28.1,28.16,28.08,28.12,458800.0,16.4187,16.4538,16.407,16.4304,458800.0
2008-08-07 12:00:00,28.13,28.22,28.11,28.21,429000.0,16.4363,16.4888,16.4246,16.483,429000.0
2008-08-07 12:30:00,28.2,28.5,28.2,28.42,261000.0,16.4772,16.6524,16.4772,16.6057,261000.0
2008-08-07 13:00:00,28.42,28.43,28.3,28.31,186400.0,16.6057,16.6115,16.5356,16.5414,186400.0
2008-08-07 13:30:00,28.3,28.34,28.16,28.17,276000.0,16.5356,16.559,16.4538,16.4596,276000.0
2008-08-07 14:00:00,28.17,28.26,28.16,28.21,434400.0,16.4596,16.5122,16.4538,16.483,434400.0
2008-08-07 14:30:00,28.21,28.24,28.16,28.17,251800.0,16.483,16.5005,16.4538,16.4596,251800.0
2008-08-07 15:00:00,28.16,28.17,28.04,28.04,343200.0,16.4538,16.4596,16.3837,16.3837,343200.0
2008-08-07 15:30:00,28.03,28.04,27.85,27.92,587400.0,16.3778,16.3837,16.2726,16.3136,587400.0
2008-08-08 09:30:00,28.03,28.08,27.82,27.85,147000.0,16.3778,16.407,16.2551,16.2726,147000.0
2008-08-08 10:00:00,27.85,28.3,27.83,28.23,148000.0,16.2726,16.5356,16.261,16.4947,148000.0
2008-08-08 10:30:00,28.24,28.25,28.12,28.14,157600.0,16.5005,16.5064,16.4304,16.4421,157600.0
2008-08-08 11:00:00,28.13,28.14,28.06,28.06,138000.0,16.4363,16.4421,16.3954,16.3954,138000.0
2008-08-08 11:30:00,28.06,28.15,28.03,28.13,89800.0,16.3954,16.4479,16.3778,16.4363,89800.0
2008-08-08 12:00:00,28.14,28.31,28.13,28.29,120800.0,16.4421,16.5414,16.4363,16.5297,120800.0
2008-08-08 12:30:00,28.3,28.3,28.12,28.16,141800.0,16.5356,16.5356,16.4304,16.4538,141800.0
2008-08-08 13:00:00,28.15,28.26,28.1,28.26,126000.0,16.4479,16.5122,16.4187,16.5122,126000.0
2008-08-08 13:30:00,28.26,28.36,28.22,28.35,218000.0,16.5122,16.5706,16.4888,16.5648,218000.0
2008-08-08 14:00:00,28.34,28.35,28.32,28.33,170000.0,16.559,16.5648,16.5473,16.5531,170000.0
2008-08-08 14:30:00,28.34,28.34,28.32,28.33,116200.0,16.559,16.559,16.5473,16.5531,116200.0
2008-08-08 15:00:00,28.33,28.41,28.33,28.4,257600.0,16.5531,16.5999,16.5531,16.594,257600.0
2008-08-08 15:30:00,28.4,28.63,28.39,28.58,597800.0,16.594,16.7284,16.5882,16.6992,597800.0
2008-08-11 09:30:00,28.58,28.77,28.43,28.51,213800.0,16.6992,16.8102,16.6115,16.6583,213800.0
2008-08-11 10:00:00,28.52,28.55,28.47,28.48,196600.0,16.6641,16.6817,16.6349,16.6408,196600.0
2008-08-11 10:30:00,28.48,28.71,28.48,28.68,241000.0,16.6408,16.7751,16.6408,16.7576,241000.0
2008-08-11 11:00:00,28.68,28.78,28.66,28.76,207000.0,16.7576,16.816,16.7459,16.8044,207000.0
2008-08-11 11:30:00,28.77,28.82,28.74,28.8,222000.0,16.8102,16.8394,16.7927,16.8277,222000.0
2008-08-11 12:00:00,28.8,28.91,28.8,28.91,218000.0,16.8277,16.892,16.8277,16.892,218000.0
2008-08-11 12:30:00,28.91,28.96,28.87,28.88,154600.0,16.892,16.9212,16.8686,16.8745,154600.0
2008-08-11 13:00:00,28.88,28.91,28.87,28.89,115200.0,16.8745,16.892,16.8686,16.8803,115200.0
2008-08-11 13:30:00,28.9,28.95,28.87,28.93,180000.0,16.8862,16.9154,16.8686,16.9037,180000.0
2008-08-11 14:00:00,28.93,28.95,28.88,28.93,155800.0,16.9037,16.9154,16.8745,16.9037,155800.0
2008-08-11 14:30:00,28.93,28.95,28.86,28.88,245400.0,16.9037,16.9154,16.8628,16.8745,245400.0
2008-08-11 15:00:00,28.87,28.92,28.81,28.86,269800.0,16.8686,16.8978,16.8336,16.8628,269800.0
2008-08-11 15:30:00,28.86,28.95,28.86,28.88,691400.0,16.8628,16.9154,16.8628,16.8745,691400.0
2008-08-12 09:30:00,28.87,28.88,28.67,28.82,158000.0,16.8686,16.8745,16.7518,16.8394,158000.0
2008-08-12 10:00:00,28.81,28.86,28.55,28.56,238200.0,16.8336,16.8628,16.6817,16.6875,238200.0
2008-08-12 10:30:00,28.56,28.7,28.46,28.57,308200.0,16.6875,16.7693,16.6291,16.6933,308200.0
2008-08-12 11:00:00,28.57,28.64,28.53,28.54,152800.0,16.6933,16.7342,16.67,16.6758,152800.0
2008-08-12 11:30:00,28.54,28.59,28.49,28.58,225000.0,16.6758,16.705,16.6466,16.6992,225000.0
2008-08-12 12:00:00,28.59,28.61,28.5,28.51,202200.0,16.705,16.7167,16.6524,16.6583,202200.0
2008-08-12 12:30:00,28.52,28.55,28.48,28.54,135000.0,16.6641,16.6817,16.6408,16.6758,135000.0
2008-08-12 13:00:00,28.56,28.57,28.45,28.46,139400.0,16.6875,16.6933,16.6232,16.6291,139400.0
2008-08-12 13:30:00,28.46,28.58,28.44,28.52,172600.0,16.6291,16.6992,16.6174,16.6641,172600.0
2008-08-12 14:00:00,28.52,28.53,28.47,28.49,217800.0,16.6641,16.67,16.6349,16.6466,217800.0
2008-08-12 14:30:00,28.49,28.55,28.46,28.49,209600.0,16.6466,16.6817,16.6291,16.6466,209600.0
2008-08-12 15:00:00,28.49,28.52,28.38,28.39,409600.0,16.6466,16.6641,16.5823,16.5882,409600.0
2008-08-12 15:30:00,28.39,28.41,28.26,28.35,762000.0,16.5882,16.5999,16.5122,16.5648,762000.0
2008-08-13 09:30:00,28.32,28.46,28.13,28.3,272800.0,16.5473,16.6291,16.4363,16.5356,272800.0
2008-08-13 10:00:00,28.3,28.35,28.24,28.29,426600.0,16.5356,16.5648,16.5005,16.5297,426600.0
2008-08-13 10:30:00,28.29,28.48,28.25,28.45,457400.0,16.5297,16.6408,16.5064,16.6232,457400.0
2008-08-13 11:00:00,28.43,28.44,28.34,28.43,237800.0,16.6115,16.6174,16.559,16.6115,237800.0
2008-08-13 11:30:00,28.43,28.47,28.43,28.44,131400.0,16.6115,16.6349,16.6115,16.6174,131400.0
2008-08-13 12:00:00,28.44,28.53,28.43,28.5,145200.0,16.6174,16.67,16.6115,16.6524,145200.0
2008-08-13 12:30:00,28.52,28.53,28.42,28.46,236600.0,16.6641,16.67,16.6057,16.6291,236600.0
2008-08-13 13:00:00,28.45,28.49,28.43,28.48,83400.0,16.6232,16.6466,16.6115,16.6408,83400.0
2008-08-13 13:30:00,28.48,28.62,28.48,28.61,112200.0,16.6408,16.7226,16.6408,16.7167,112200.0
2008-08-13 14:00:00,28.61,28.62,28.49,28.53,158800.0,16.7167,16.7226,16.6466,16.67,158800.0
2008-08-13 14:30:00,28.53,28.67,28.53,28.66,188200.0,16.67,16.7518,16.67,16.7459,188200.0
2008-08-13 15:00:00,28.66,28.69,28.56,28.56,240400.0,16.7459,16.7635,16.6875,16.6875,240400.0
2008-08-13 15:30:00,28.56,28.57,28.45,28.54,284000.0,16.6875,16.6933,16.6232,16.6758,284000.0
2008-08-14 09:30:00,28.33,28.39,27.98,28.03,232400.0,16.5531,16.5882,16.3486,16.3778,232400.0
2008-08-14 10:00:00,28.02,28.23,28.02,28.16,193800.0,16.372,16.4947,16.372,16.4538,193800.0
2008-08-14 10:30:00,28.17,28.43,28.16,28.36,179400.0,16.4596,16.6115,16.4538,16.5706,179400.0
2008-08-14 11:00:00,28.36,28.4,28.34,28.39,136800.0,16.5706,16.594,16.559,16.5882,136800.0
2008-08-14 11:30:00,28.39,28.4,28.29,28.32,127400.0,16.5882,16.594,16.5297,16.5473,127400.0
2008-08-14 12:00:00,28.33,28.38,28.24,28.28,161600.0,16.5531,16.5823,16.5005,16.5239,161600.0
2008-08-14 12:30:00,28.28,28.38,28.27,28.36,131600.0,16.5239,16.5823,16.5181,16.5706,131600.0
2008-08-14 13:00:00,28.36,28.38,28.36,28.37,102600.0,16.5706,16.5823,16.5706,16.5765,102600.0
2008-08-14 13:30:00,28.36,28.39,28.31,28.33,189200.0,16.5706,16.5882,16.5414,16.5531,189200.0
2008-08-14 14:00:00,28.33,28.33,28.24,28.25,214000.0,16.5531,16.5531,16.5005,16.5064,214000.0
2008-08-14 14:30:00,28.24,28.26,28.21,28.25,157200.0,16.5005,16.5122,16.483,16.5064,157200.0
2008-08-14 15:00:00,28.25,28.3,28.24,28.28,188200.0,16.5064,16.5356,16.5005,16.5239,188200.0
2008-08-14 15:30:00,28.28,28.34,28.25,28.32,282800.0,16.5239,16.559,16.5064,16.5473,282800.0
2008-08-15 09:30:00,28.3,28.5,28.3,28.43,447000.0,16.5356,16.6524,16.5356,16.6115,447000.0
2008-08-15 10:00:00,28.44,28.49,28.38,28.43,112400.0,16.6174,16.6466,16.5823,16.6115,112400.0
2008-08-15 10:30:00,28.43,28.5,28.42,28.5,121800.0,16.6115,16.6524,16.6057,16.6524,121800.0
2008-08-15 11:00:00,28.5,28.54,28.46,28.49,126600.0,16.6524,16.6758,16.6291,16.6466,126600.0
2008-08-15 11:30:00,28.49,28.53,28.43,28.5,136800.0,16.6466,16.67,16.6115,16.6524,136800.0
2008-08-15 12:00:00,28.5,28.52,28.48,28.5,108200.0,16.6524,16.6641,16.6408,16.6524,108200.0
2008-08-15 12:30:00,28.5,28.52,28.47,28.48,93400.0,16.6524,16.6641,16.6349,16.6408,93400.0
2008-08-15 13:00:00,28.49,28.55,28.48,28.55,93000.0,16.6466,16.6817,16.6408,16.6817,93000.0
2008-08-15 13:30:00,28.55,28.56,28.52,28.54,106600.0,16.6817,16.6875,16.6641,16.6758,106600.0
2008-08-15 14:00:00,28.54,28.54,28.5,28.53,184200.0,16.6758,16.6758,16.6524,16.67,184200.0
2008-08-15 14:30:00,28.53,28.57,28.5,28.52,164400.0,16.67,16.6933,16.6524,16.6641,164400.0
2008-08-15 15:00:00,28.52,28.56,28.5,28.53,158200.0,16.6641,16.6875,16.6524,16.67,158200.0
2008-08-15 15:30:00,28.53,28.64,28.52,28.6,308400.0,16.67,16.7342,16.6641,16.7109,308400.0
2008-08-18 09:30:00,28.69,28.83,28.55,28.67,139800.0,16.7635,16.8453,16.6817,16.7518,139800.0
2008-08-18 10:00:00,28.67,28.82,28.64,28.8,247600.0,16.7518,16.8394,16.7342,16.8277,247600.0
2008-08-18 10:30:00,28.79,28.86,28.73,28.73,140000.0,16.8219,16.8628,16.7868,16.7868,140000.0
2008-08-18 11:00:00,28.75,28.77,28.71,28.74,91000.0,16.7985,16.8102,16.7751,16.7927,91000.0
2008-08-18 11:30:00,28.74,28.79,28.66,28.68,92000.0,16.7927,16.8219,16.7459,16.7576,92000.0
2008-08-18 12:00:00,28.66,28.74,28.61,28.71,65800.0,16.7459,16.7927,16.7167,16.7751,65800.0
2008-08-18 12:30:00,28.72,28.73,28.64,28.65,69600.0,16.781,16.7868,16.7342,16.7401,69600.0
2008-08-18 13:00:00,28.65,28.67,28.61,28.65,76800.0,16.7401,16.7518,16.7167,16.7401,76800.0
2008-08-18 13:30:00,28.66,28.66,28.6,28.61,59800.0,16.7459,16.7459,16.7109,16.7167,59800.0
2008-08-18 14:00:00,28.6,28.6,28.57,28.58,79400.0,16.7109,16.7109,16.6933,16.6992,79400.0
2008-08-18 14:30:00,28.58,28.65,28.55,28.64,117200.0,16.6992,16.7401,16.6817,16.7342,117200.0
2008-08-18 15:00:00,28.64,28.65,28.55,28.61,134400.0,16.7342,16.7401,16.6817,16.7167,134400.0
2008-08-18 15:30:00,28.61,28.67,28.57,28.67,207400.0,16.7167,16.7518,16.6933,16.7518,207400.0
2008-08-19 09:30:00,28.52,28.59,28.42,28.5,136800.0,16.6641,16.705,16.6057,16.6524,136800.0
2008-08-19 10:00:00,28.49,28.55,28.45,28.48,178000.0,16.6466,16.6817,16.6232,16.6408,178000.0
2008-08-19 10:30:00,28.45,28.53,28.4,28.42,166400.0,16.6232,16.67,16.594,16.6057,166400.0
2008-08-19 11:00:00,28.42,28.48,28.41,28.46,120600.0,16.6057,16.6408,16.5999,16.6291,120600.0
2008-08-19 11:30:00,28.45,28.46,28.32,28.36,237400.0,16.6232,16.6291,16.5473,16.5706,237400.0
2008-08-19 12:00:00,28.36,28.44,28.35,28.4,184400.0,16.5706,16.6174,16.5648,16.594,184400.0
2008-08-19 12:30:00,28.41,28.42,28.21,28.21,390800.0,16.5999,16.6057,16.483,16.483,390800.0
2008-08-19 13:00:00,28.21,28.33,28.2,28.33,142800.0,16.483,16.5531,16.4772,16.5531,142800.0
2008-08-19 13:30:00,28.33,28.34,28.25,28.25,196000.0,16.5531,16.559,16.5064,16.5064,196000.0
2008-08-19 14:00:00,28.25,28.32,28.22,28.32,201200.0,16.5064,16.5473,16.4888,16.5473,201200.0
2008-08-19 14:30:00,28.32,28.38,28.29,28.3,212600.0,16.5473,16.5823,16.5297,16.5356,212600.0
2008-08-19 15:00:00,28.3,28.39,28.25,28.36,224400.0,16.5356,16.5882,16.5064,16.5706,224400.0
2008-08-19 15:30:00,28.36,28.43,28.3,28.4,313600.0,16.5706,16.6115,16.5356,16.594,313600.0
2008-08-20 09:30:00,28.34,28.49,28.18,28.43,123000.0,16.559,16.6466,16.4655,16.6115,123000.0
2008-08-20 10:00:00,28.43,28.5,28.39,28.47,212600.0,16.6115,16.6524,16.5882,16.6349,212600.0
2008-08-20 10:30:00,28.48,28.5,28.33,28.44,161600.0,16.6408,16.6524,16.5531,16.6174,161600.0
2008-08-20 11:00:00,28.45,28.58,28.44,28.57,104800.0,16.6232,16.6992,16.6174,16.6933,104800.0
2008-08-20 11:30:00,28.57,28.6,28.47,28.5,112200.0,16.6933,16.7109,16.6349,16.6524,112200.0
2008-08-20 12:00:00,28.5,28.5,28.41,28.46,120600.0,16.6524,16.6524,16.5999,16.6291,120600.0
2008-08-20 12:30:00,28.47,28.5,28.43,28.46,104200.0,16.6349,16.6524,16.6115,16.6291,104200.0
2008-08-20 13:00:00,28.47,28.47,28.43,28.43,64000.0,16.6349,16.6349,16.6115,16.6115,64000.0
2008-08-20 13:30:00,28.43,28.45,28.41,28.45,112400.0,16.6115,16.6232,16.5999,16.6232,112400.0
2008-08-20 14:00:00,28.45,28.45,28.38,28.39,121400.0,16.6232,16.6232,16.5823,16.5882,121400.0
2008-08-20 14:30:00,28.4,28.48,28.39,28.48,271200.0,16.594,16.6408,16.5882,16.6408,271200.0
2008-08-20 15:00:00,28.49,28.56,28.47,28.51,319800.0,16.6466,16.6875,16.6349,16.6583,319800.0
2008-08-20 15:30:00,28.51,28.61,28.46,28.58,442800.0,16.6583,16.7167,16.6291,16.6992,442800.0
2008-08-21 09:30:00,28.46,28.51,28.3,28.48,207400.0,16.6291,16.6583,16.5356,16.6408,207400.0
2008-08-21 10:00:00,28.49,28.52,28.35,28.47,197800.0,16.6466,16.6641,16.5648,16.6349,197800.0
2008-08-21 10:30:00,28.48,28.5,28.32,28.35,173000.0,16.6408,16.6524,16.5473,16.5648,173000.0
2008-08-21 11:00:00,28.36,28.47,28.34,28.43,126200.0,16.5706,16.6349,16.559,16.6115,126200.0
2008-08-21 11:30:00,28.44,28.53,28.42,28.47,110800.0,16.6174,16.67,16.6057,16.6349,110800.0
2008-08-21 12:00:00,28.46,28.49,28.41,28.43,87600.0,16.6291,16.6466,16.5999,16.6115,87600.0
2008-08-21 12:30:00,28.43,28.44,28.38,28.41,125600.0,16.6115,16.6174,16.5823,16.5999,125600.0
2008-08-21 13:00:00,28.41,28.47,28.41,28.46,88200.0,16.5999,16.6349,16.5999,16.6291,88200.0
2008-08-21 13:30:00,28.47,28.47,28.41,28.43,133600.0,16.6349,16.6349,16.5999,16.6115,133600.0
2008-08-21 14:00:00,28.43,28.54,28.43,28.49,157600.0,16.6115,16.6758,16.6115,16.6466,157600.0
2008-08-21 14:30:00,28.49,28.56,28.48,28.5,145200.0,16.6466,16.6875,16.6408,16.6524,145200.0
2008-08-21 15:00:00,28.5,28.53,28.47,28.51,399800.0,16.6524,16.67,16.6349,16.6583,399800.0
2008-08-21 15:30:00,28.51,28.55,28.42,28.48,404000.0,16.6583,16.6817,16.6057,16.6408,404000.0
2008-08-22 09:30:00,28.56,28.69,28.53,28.69,162200.0,16.6875,16.7635,16.67,16.7635,162200.0
2008-08-22 10:00:00,28.69,28.79,28.69,28.73,237200.0,16.7635,16.8219,16.7635,16.7868,237200.0
2008-08-22 10:30:00,28.73,28.74,28.66,28.68,147000.0,16.7868,16.7927,16.7459,16.7576,147000.0
2008-08-22 11:00:00,28.67,28.73,28.67,28.73,172400.0,16.7518,16.7868,16.7518,16.7868,172400.0
2008-08-22 11:30:00,28.73,28.77,28.7,28.71,270400.0,16.7868,16.8102,16.7693,16.7751,270400.0
2008-08-22 12:00:00,28.71,28.72,28.68,28.68,143400.0,16.7751,16.781,16.7576,16.7576,143400.0
2008-08-22 12:30:00,28.68,28.75,28.66,28.7,246200.0,16.7576,16.7985,16.7459,16.7693,246200.0
2008-08-22 13:00:00,28.7,28.75,28.68,28.69,90200.0,16.7693,16.7985,16.7576,16.7635,90200.0
2008-08-22 13:30:00,28.69,28.7,28.66,28.7,72800.0,16.7635,16.7693,16.7459,16.7693,72800.0
2008-08-22 14:00:00,28.7,28.71,28.65,28.65,98600.0,16.7693,16.7751,16.7401,16.7401,98600.0
2008-08-22 14:30:00,28.65,28.7,28.63,28.63,85000.0,16.7401,16.7693,16.7284,16.7284,85000.0
2008-08-22 15:00:00,28.63,28.69,28.61,28.64,158000.0,16.7284,16.7635,16.7167,16.7342,158000.0
2008-08-22 15:30:00,28.64,28.74,28.63,28.71,215400.0,16.7342,16.7927,16.7284,16.7751,215400.0
2008-08-25 09:30:00,28.64,28.7,28.57,28.6,316800.0,16.7342,16.7693,16.6933,16.7109,316800.0
2008-08-25 10:00:00,28.6,28.66,28.56,28.6,377200.0,16.7109,16.7459,16.6875,16.7109,377200.0
2008-08-25 10:30:00,28.6,28.63,28.55,28.63,195200.0,16.7109,16.7284,16.6817,16.7284,195200.0
2008-08-25 11:00:00,28.62,28.65,28.58,28.58,204200.0,16.7226,16.7401,16.6992,16.6992,204200.0
2008-08-25 11:30:00,28.58,28.67,28.57,28.61,199400.0,16.6992,16.7518,16.6933,16.7167,199400.0
2008-08-25 12:00:00,28.61,28.66,28.56,28.64,273800.0,16.7167,16.7459,16.6875,16.7342,273800.0
2008-08-25 12:30:00,28.64,28.68,28.62,28.68,253200.0,16.7342,16.7576,16.7226,16.7576,253200.0
2008-08-25 13:00:00,28.68,28.75,28.67,28.73,201000.0,16.7576,16.7985,16.7518,16.7868,201000.0
2008-08-25 13:30:00,28.73,28.75,28.71,28.71,160000.0,16.7868,16.7985,16.7751,16.7751,160000.0
2008-08-25 14:00:00,28.71,28.72,28.68,28.7,215400.0,16.7751,16.781,16.7576,16.7693,215400.0
2008-08-25 14:30:00,28.71,28.81,28.68,28.7,461400.0,16.7751,16.8336,16.7576,16.7693,461400.0
2008-08-25 15:00:00,28.69,28.8,28.69,28.78,329000.0,16.7635,16.8277,16.7635,16.816,329000.0
2008-08-25 15:30:00,28.78,28.85,28.7,28.71,466600.0,16.816,16.8569,16.7693,16.7751,466600.0
2008-08-26 09:30:00,28.6,28.86,28.53,28.81,133200.0,16.7109,16.8628,16.67,16.8336,133200.0
2008-08-26 10:00:00,28.81,28.93,28.81,28.82,192200.0,16.8336,16.9037,16.8336,16.8394,192200.0
2008-08-26 10:30:00,28.83,28.85,28.72,28.76,172200.0,16.8453,16.8569,16.781,16.8044,172200.0
2008-08-26 11:00:00,28.78,28.78,28.67,28.67,155400.0,16.816,16.816,16.7518,16.7518,155400.0
2008-08-26 11:30:00,28.68,28.71,28.63,28.69,88400.0,16.7576,16.7751,16.7284,16.7635,88400.0
2008-08-26 12:00:00,28.69,28.79,28.68,28.74,121200.0,16.7635,16.8219,16.7576,16.7927,121200.0
2008-08-26 12:30:00,28.74,28.77,28.73,28.75,86000.0,16.7927,16.8102,16.7868,16.7985,86000.0
2008-08-26 13:00:00,28.75,28.78,28.73,28.77,54600.0,16.7985,16.816,16.7868,16.8102,54600.0
2008-08-26 13:30:00,28.76,28.88,28.75,28.86,96200.0,16.8044,16.8745,16.7985,16.8628,96200.0
2008-08-26 14:00:00,28.85,28.85,28.77,28.79,138000.0,16.8569,16.8569,16.8102,16.8219,138000.0
2008-08-26 14:30:00,28.78,28.8,28.75,28.75,150800.0,16.816,16.8277,16.7985,16.7985,150800.0
2008-08-26 15:00:00,28.75,28.79,28.68,28.75,410600.0,16.7985,16.8219,16.7576,16.7985,410600.0
2008-08-26 15:30:00,28.75,28.75,28.65,28.67,617000.0,16.7985,16.7985,16.7401,16.7518,617000.0
2008-08-27 09:30:00,28.64,28.95,28.63,28.95,151200.0,16.7342,16.9154,16.7284,16.9154,151200.0
2008-08-27 10:00:00,28.95,29.03,28.94,28.98,185800.0,16.9154,16.9621,16.9095,16.9329,185800.0
2008-08-27 10:30:00,28.99,29.11,28.98,29.08,173600.0,16.9387,17.0089,16.9329,16.9913,173600.0
2008-08-27 11:00:00,29.08,29.1,29.04,29.09,141400.0,16.9913,17.003,16.968,16.9972,141400.0
2008-08-27 11:30:00,29.09,29.09,28.99,29.02,114400.0,16.9972,16.9972,16.9387,16.9563,114400.0
2008-08-27 12:00:00,29.01,29.14,29.0,29.07,179200.0,16.9504,17.0264,16.9446,16.9855,179200.0
2008-08-27 12:30:00,29.07,29.14,29.04,29.14,85000.0,16.9855,17.0264,16.968,17.0264,85000.0
2008-08-27 13:00:00,29.13,29.16,29.12,29.15,52400.0,17.0205,17.0381,17.0147,17.0322,52400.0
2008-08-27 13:30:00,29.15,29.22,29.14,29.14,113000.0,17.0322,17.0731,17.0264,17.0264,113000.0
2008-08-27 14:00:00,29.14,29.15,29.1,29.13,134000.0,17.0264,17.0322,17.003,17.0205,134000.0
2008-08-27 14:30:00,29.13,29.15,29.09,29.11,92400.0,17.0205,17.0322,16.9972,17.0089,92400.0
2008-08-27 15:00:00,29.11,29.14,29.03,29.04,123400.0,17.0089,17.0264,16.9621,16.968,123400.0
2008-08-27 15:30:00,29.04,29.09,29.0,29.06,322400.0,16.968,16.9972,16.9446,16.9796,322400.0
2008-08-28 09:30:00,29.16,29.17,28.92,28.96,274800.0,17.0381,17.0439,16.8978,16.9212,274800.0
2008-08-28 10:00:00,28.94,29.0,28.88,28.96,364400.0,16.9095,16.9446,16.8745,16.9212,364400.0
2008-08-28 10:30:00,28.96,29.12,28.95,29.05,164400.0,16.9212,17.0147,16.9154,16.9738,164400.0
2008-08-28 11:00:00,29.05,29.13,29.05,29.06,141600.0,16.9738,17.0205,16.9738,16.9796,141600.0
2008-08-28 11:30:00,29.06,29.15,29.0,29.15,154400.0,16.9796,17.0322,16.9446,17.0322,154400.0
2008-08-28 12:00:00,29.15,29.21,29.15,29.2,133200.0,17.0322,17.0673,17.0322,17.0614,133200.0
2008-08-28 12:30:00,29.2,29.25,29.2,29.24,138200.0,17.0614,17.0907,17.0614,17.0848,138200.0
2008-08-28 13:00:00,29.24,29.24,29.17,29.2,63200.0,17.0848,17.0848,17.0439,17.0614,63200.0
2008-08-28 13:30:00,29.2,29.27,29.2,29.27,79400.0,17.0614,17.1024,17.0614,17.1024,79400.0
2008-08-28 14:00:00,29.27,29.27,29.21,29.23,135600.0,17.1024,17.1024,17.0673,17.079,135600.0
2008-08-28 14:30:00,29.23,29.28,29.23,29.23,124000.0,17.079,17.1082,17.079,17.079,124000.0
2008-08-28 15:00:00,29.24,29.28,29.22,29.25,214000.0,17.0848,17.1082,17.0731,17.0907,214000.0
2008-08-28 15:30:00,29.25,29.28,29.2,29.27,345000.0,17.0907,17.1082,17.0614,17.1024,345000.0
2008-08-29 09:30:00,29.15,29.33,29.13,29.24,148800.0,17.0322,17.1374,17.0205,17.0848,148800.0
2008-08-29 10:00:00,29.26,29.28,29.06,29.07,155600.0,17.0965,17.1082,16.9796,16.9855,155600.0
2008-08-29 10:30:00,29.08,29.14,29.08,29.14,128600.0,16.9913,17.0264,16.9913,17.0264,128600.0
2008-08-29 11:00:00,29.14,29.18,29.13,29.15,113200.0,17.0264,17.0498,17.0205,17.0322,113200.0
2008-08-29 11:30:00,29.15,29.22,29.13,29.18,79800.0,17.0322,17.0731,17.0205,17.0498,79800.0
2008-08-29 12:00:00,29.17,29.19,29.13,29.17,114200.0,17.0439,17.0556,17.0205,17.0439,114200.0
2008-08-29 12:30:00,29.17,29.17,29.1,29.11,94000.0,17.0439,17.0439,17.003,17.0089,94000.0
2008-08-29 13:00:00,29.11,29.14,29.09,29.11,101000.0,17.0089,17.0264,16.9972,17.0089,101000.0
2008-08-29 13:30:00,29.11,29.12,29.09,29.11,112200.0,17.0089,17.0147,16.9972,17.0089,112200.0
2008-08-29 14:00:00,29.1,29.11,28.9,29.04,276600.0,17.003,17.0089,16.8862,16.968,276600.0
2008-08-29 14:30:00,29.03,29.09,29.03,29.06,133400.0,16.9621,16.9972,16.9621,16.9796,133400.0
2008-08-29 15:00:00,29.05,29.06,28.98,28.98,167600.0,16.9738,16.9796,16.9329,16.9329,167600.0
2008-08-29 15:30:00,28.98,29.02,28.93,28.97,379800.0,16.9329,16.9563,16.9037,16.9271,379800.0
2008-09-02 09:30:00,29.11,29.5,29.03,29.15,164200.0,17.0089,17.2367,16.9621,17.0322,164200.0
2008-09-02 10:00:00,29.17,29.27,29.11,29.14,166000.0,17.0439,17.1024,17.0089,17.0264,166000.0
2008-09-02 10:30:00,29.13,29.16,29.07,29.11,264400.0,17.0205,17.0381,16.9855,17.0089,264400.0
2008-09-02 11:00:00,29.11,29.13,29.0,29.01,260000.0,17.0089,17.0205,16.9446,16.9504,260000.0
2008-09-02 11:30:00,29.02,29.04,28.98,29.02,192200.0,16.9563,16.968,16.9329,16.9563,192200.0
2008-09-02 12:00:00,29.02,29.08,28.99,28.99,114000.0,16.9563,16.9913,16.9387,16.9387,114000.0
2008-09-02 12:30:00,28.99,28.99,28.8,28.8,191200.0,16.9387,16.9387,16.8277,16.8277,191200.0
2008-09-02 13:00:00,28.8,28.9,28.8,28.9,122600.0,16.8277,16.8862,16.8277,16.8862,122600.0
2008-09-02 13:30:00,28.9,28.93,28.84,28.86,169000.0,16.8862,16.9037,16.8511,16.8628,169000.0
2008-09-02 14:00:00,28.86,28.92,28.85,28.88,158800.0,16.8628,16.8978,16.8569,16.8745,158800.0
2008-09-02 14:30:00,28.88,28.91,28.86,28.86,124000.0,16.8745,16.892,16.8628,16.8628,124000.0
2008-09-02 15:00:00,28.86,28.91,28.86,28.87,174800.0,16.8628,16.892,16.8628,16.8686,174800.0
2008-09-02 15:30:00,28.87,28.91,28.83,28.91,332200.0,16.8686,16.892,16.8453,16.892,332200.0
2008-09-03 09:30:00,28.88,29.11,28.72,28.73,145600.0,16.8745,17.0089,16.781,16.7868,145600.0
2008-09-03 10:00:00,28.74,28.77,28.6,28.61,147600.0,16.7927,16.8102,16.7109,16.7167,147600.0
2008-09-03 10:30:00,28.62,28.65,28.5,28.5,216200.0,16.7226,16.7401,16.6524,16.6524,216200.0
2008-09-03 11:00:00,28.5,28.58,28.48,28.55,232400.0,16.6524,16.6992,16.6408,16.6817,232400.0
2008-09-03 11:30:00,28.55,28.55,28.43,28.5,197200.0,16.6817,16.6817,16.6115,16.6524,197200.0
2008-09-03 12:00:00,28.5,28.56,28.5,28.52,159400.0,16.6524,16.6875,16.6524,16.6641,159400.0
2008-09-03 12:30:00,28.51,28.51,28.42,28.43,130600.0,16.6583,16.6583,16.6057,16.6115,130600.0
2008-09-03 13:00:00,28.43,28.53,28.43,28.52,128000.0,16.6115,16.67,16.6115,16.6641,128000.0
2008-09-03 13:30:00,28.52,28.59,28.5,28.59,155600.0,16.6641,16.705,16.6524,16.705,155600.0
2008-09-03 14:00:00,28.59,28.6,28.43,28.45,281200.0,16.705,16.7109,16.6115,16.6232,281200.0
2008-09-03 14:30:00,28.45,28.52,28.43,28.46,249000.0,16.6232,16.6641,16.6115,16.6291,249000.0
2008-09-03 15:00:00,28.46,28.51,28.45,28.47,297400.0,16.6291,16.6583,16.6232,16.6349,297400.0
2008-09-03 15:30:00,28.47,28.58,28.44,28.55,505800.0,16.6349,16.6992,16.6174,16.6817,505800.0
2008-09-04 09:30:00,28.43,28.55,28.22,28.29,167400.0,16.6115,16.6817,16.4888,16.5297,167400.0
2008-09-04 10:00:00,28.31,28.47,28.29,28.41,173000.0,16.5414,16.6349,16.5297,16.5999,173000.0
2008-09-04 10:30:00,28.41,28.43,28.21,28.27,211000.0,16.5999,16.6115,16.483,16.5181,211000.0
2008-09-04 11:00:00,28.26,28.26,28.1,28.14,227600.0,16.5122,16.5122,16.4187,16.4421,227600.0
2008-09-04 11:30:00,28.14,28.19,28.11,28.12,193800.0,16.4421,16.4713,16.4246,16.4304,193800.0
2008-09-04 12:00:00,28.12,28.17,28.1,28.11,174800.0,16.4304,16.4596,16.4187,16.4246,174800.0
2008-09-04 12:30:00,28.11,28.15,28.04,28.1,229000.0,16.4246,16.4479,16.3837,16.4187,229000.0
2008-09-04 13:00:00,28.1,28.11,28.02,28.04,199800.0,16.4187,16.4246,16.372,16.3837,199800.0
2008-09-04 13:30:00,28.03,28.04,27.98,28.0,321200.0,16.3778,16.3837,16.3486,16.3603,321200.0
2008-09-04 14:00:00,28.0,28.09,27.96,28.08,381800.0,16.3603,16.4129,16.3369,16.407,381800.0
2008-09-04 14:30:00,28.07,28.11,28.03,28.11,247200.0,16.4012,16.4246,16.3778,16.4246,247200.0
2008-09-04 15:00:00,28.11,28.18,28.07,28.16,346800.0,16.4246,16.4655,16.4012,16.4538,346800.0
2008-09-04 15:30:00,28.16,28.24,28.13,28.13,445600.0,16.4538,16.5005,16.4363,16.4363,445600.0
2008-09-05 09:30:00,27.97,28.13,27.83,27.86,231000.0,16.3428,16.4363,16.261,16.2785,231000.0
2008-09-05 10:00:00,27.89,27.98,27.64,27.66,323200.0,16.296,16.3486,16.1499,16.1616,323200.0
2008-09-05 10:30:00,27.65,27.81,27.65,27.76,262600.0,16.1558,16.2493,16.1558,16.2201,262600.0
2008-09-05 11:00:00,27.75,27.93,27.73,27.93,355200.0,16.2142,16.3194,16.2025,16.3194,355200.0
2008-09-05 11:30:00,27.93,28.0,27.82,27.94,344800.0,16.3194,16.3603,16.2551,16.3252,344800.0
2008-09-05 12:00:00,27.93,27.93,27.8,27.83,255800.0,16.3194,16.3194,16.2434,16.261,255800.0
2008-09-05 12:30:00,27.82,27.85,27.8,27.81,193800.0,16.2551,16.2726,16.2434,16.2493,193800.0
2008-09-05 13:00:00,27.81,27.89,27.77,27.85,246600.0,16.2493,16.296,16.2259,16.2726,246600.0
2008-09-05 13:30:00,27.85,27.89,27.8,27.84,200600.0,16.2726,16.296,16.2434,16.2668,200600.0
2008-09-05 14:00:00,27.84,27.92,27.83,27.9,204400.0,16.2668,16.3136,16.261,16.3019,204400.0
2008-09-05 14:30:00,27.91,28.02,27.86,28.0,150800.0,16.3077,16.372,16.2785,16.3603,150800.0
2008-09-05 15:00:00,27.99,27.99,27.89,27.98,205800.0,16.3545,16.3545,16.296,16.3486,205800.0
2008-09-05 15:30:00,27.98,28.06,27.95,28.0,445000.0,16.3486,16.3954,16.3311,16.3603,445000.0
2008-09-08 09:30:00,28.38,28.53,28.31,28.35,328200.0,16.5823,16.67,16.5414,16.5648,328200.0
2008-09-08 10:00:00,28.35,28.55,28.35,28.45,324200.0,16.5648,16.6817,16.5648,16.6232,324200.0
2008-09-08 10:30:00,28.46,28.52,28.31,28.31,307600.0,16.6291,16.6641,16.5414,16.5414,307600.0
2008-09-08 11:00:00,28.32,28.48,28.14,28.33,305000.0,16.5473,16.6408,16.4421,16.5531,305000.0
2008-09-08 11:30:00,28.33,28.47,28.33,28.45,336800.0,16.5531,16.6349,16.5531,16.6232,336800.0
2008-09-08 12:00:00,28.45,28.58,28.43,28.53,378600.0,16.6232,16.6992,16.6115,16.67,378600.0
2008-09-08 12:30:00,28.54,28.59,28.43,28.49,321600.0,16.6758,16.705,16.6115,16.6466,321600.0
2008-09-08 13:00:00,28.5,28.54,28.43,28.52,179400.0,16.6524,16.6758,16.6115,16.6641,179400.0
2008-09-08 13:30:00,28.52,28.55,28.43,28.49,171400.0,16.6641,16.6817,16.6115,16.6466,171400.0
2008-09-08 14:00:00,28.5,28.6,28.49,28.57,238200.0,16.6524,16.7109,16.6466,16.6933,238200.0
2008-09-08 14:30:00,28.57,28.62,28.47,28.52,204600.0,16.6933,16.7226,16.6349,16.6641,204600.0
2008-09-08 15:00:00,28.52,28.58,28.4,28.58,223200.0,16.6641,16.6992,16.594,16.6992,223200.0
2008-09-08 15:30:00,28.58,28.72,28.58,28.68,516600.0,16.6992,16.781,16.6992,16.7576,516600.0
2008-09-09 09:30:00,28.55,28.86,28.46,28.6,352800.0,16.6817,16.8628,16.6291,16.7109,352800.0
2008-09-09 10:00:00,28.58,28.77,28.58,28.74,344200.0,16.6992,16.8102,16.6992,16.7927,344200.0
2008-09-09 10:30:00,28.73,28.73,28.61,28.7,409600.0,16.7868,16.7868,16.7167,16.7693,409600.0
2008-09-09 11:00:00,28.7,28.83,28.68,28.83,299200.0,16.7693,16.8453,16.7576,16.8453,299200.0
2008-09-09 11:30:00,28.83,28.84,28.71,28.79,398400.0,16.8453,16.8511,16.7751,16.8219,398400.0
2008-09-09 12:00:00,28.79,28.87,28.77,28.83,304800.0,16.8219,16.8686,16.8102,16.8453,304800.0
2008-09-09 12:30:00,28.84,28.93,28.75,28.75,327800.0,16.8511,16.9037,16.7985,16.7985,327800.0
2008-09-09 13:00:00,28.76,28.81,28.7,28.74,259000.0,16.8044,16.8336,16.7693,16.7927,259000.0
2008-09-09 13:30:00,28.74,28.75,28.68,28.72,245400.0,16.7927,16.7985,16.7576,16.781,245400.0
2008-09-09 14:00:00,28.73,28.78,28.63,28.64,362800.0,16.7868,16.816,16.7284,16.7342,362800.0
2008-09-09 14:30:00,28.64,28.71,28.59,28.67,299000.0,16.7342,16.7751,16.705,16.7518,299000.0
2008-09-09 15:00:00,28.66,28.68,28.57,28.59,416800.0,16.7459,16.7576,16.6933,16.705,416800.0
2008-09-09 15:30:00,28.59,28.7,28.47,28.61,990200.0,16.705,16.7693,16.6349,16.7167,990200.0
2008-09-10 09:30:00,28.64,28.68,28.41,28.61,296400.0,16.7342,16.7576,16.5999,16.7167,296400.0
2008-09-10 10:00:00,28.65,28.65,28.53,28.54,262600.0,16.7401,16.7401,16.67,16.6758,262600.0
2008-09-10 10:30:00,28.54,28.64,28.5,28.63,276400.0,16.6758,16.7342,16.6524,16.7284,276400.0
2008-09-10 11:00:00,28.62,28.62,28.37,28.38,318000.0,16.7226,16.7226,16.5765,16.5823,318000.0
2008-09-10 11:30:00,28.39,28.5,28.36,28.46,333800.0,16.5882,16.6524,16.5706,16.6291,333800.0
2008-09-10 12:00:00,28.46,28.51,28.42,28.49,262600.0,16.6291,16.6583,16.6057,16.6466,262600.0
2008-09-10 12:30:00,28.5,28.56,28.47,28.49,206200.0,16.6524,16.6875,16.6349,16.6466,206200.0
2008-09-10 13:00:00,28.48,28.49,28.43,28.43,136000.0,16.6408,16.6466,16.6115,16.6115,136000.0
2008-09-10 13:30:00,28.43,28.52,28.43,28.46,142200.0,16.6115,16.6641,16.6115,16.6291,142200.0
2008-09-10 14:00:00,28.47,28.59,28.45,28.52,261600.0,16.6349,16.705,16.6232,16.6641,261600.0
2008-09-10 14:30:00,28.53,28.62,28.53,28.57,208400.0,16.67,16.7226,16.67,16.6933,208400.0
2008-09-10 15:00:00,28.59,28.63,28.51,28.54,226200.0,16.705,16.7284,16.6583,16.6758,226200.0
2008-09-10 15:30:00,28.54,28.55,28.39,28.45,744200.0,16.6758,16.6817,16.5882,16.6232,744200.0
2008-09-11 09:30:00,28.37,28.38,28.09,28.18,451200.0,16.5765,16.5823,16.4129,16.4655,451200.0
2008-09-11 10:00:00,28.17,28.46,28.17,28.41,309000.0,16.4596,16.6291,16.4596,16.5999,309000.0
2008-09-11 10:30:00,28.4,28.58,28.33,28.5,244600.0,16.594,16.6992,16.5531,16.6524,244600.0
2008-09-11 11:00:00,28.5,28.76,28.5,28.75,316800.0,16.6524,16.8044,16.6524,16.7985,316800.0
2008-09-11 11:30:00,28.75,28.9,28.73,28.89,394600.0,16.7985,16.8862,16.7868,16.8803,394600.0
2008-09-11 12:00:00,28.89,28.99,28.72,28.75,330200.0,16.8803,16.9387,16.781,16.7985,330200.0
2008-09-11 12:30:00,28.75,28.86,28.7,28.75,287200.0,16.7985,16.8628,16.7693,16.7985,287200.0
2008-09-11 13:00:00,28.75,28.76,28.63,28.75,186000.0,16.7985,16.8044,16.7284,16.7985,186000.0
2008-09-11 13:30:00,28.75,28.77,28.66,28.77,211200.0,16.7985,16.8102,16.7459,16.8102,211200.0
2008-09-11 14:00:00,28.77,28.97,28.74,28.93,261800.0,16.8102,16.9271,16.7927,16.9037,261800.0
2008-09-11 14:30:00,28.92,28.93,28.77,28.77,230600.0,16.8978,16.9037,16.8102,16.8102,230600.0
2008-09-11 15:00:00,28.78,28.86,28.63,28.67,321800.0,16.816,16.8628,16.7284,16.7518,321800.0
2008-09-11 15:30:00,28.67,28.95,28.65,28.89,601600.0,16.7518,16.9154,16.7401,16.8803,601600.0
2008-09-12 09:30:00,28.77,29.11,28.58,29.02,196800.0,16.8102,17.0089,16.6992,16.9563,196800.0
2008-09-12 10:00:00,29.04,29.16,28.95,29.15,200400.0,16.968,17.0381,16.9154,17.0322,200400.0
2008-09-12 10:30:00,29.14,29.25,29.08,29.18,228800.0,17.0264,17.0907,16.9913,17.0498,228800.0
2008-09-12 11:00:00,29.16,29.25,29.11,29.23,179200.0,17.0381,17.0907,17.0089,17.079,179200.0
2008-09-12 11:30:00,29.23,29.24,29.09,29.17,193000.0,17.079,17.0848,16.9972,17.0439,193000.0
2008-09-12 12:00:00,29.18,29.24,29.1,29.18,142400.0,17.0498,17.0848,17.003,17.0498,142400.0
2008-09-12 12:30:00,29.18,29.18,29.08,29.11,152000.0,17.0498,17.0498,16.9913,17.0089,152000.0
2008-09-12 13:00:00,29.11,29.32,29.11,29.31,236400.0,17.0089,17.1316,17.0089,17.1257,236400.0
2008-09-12 13:30:00,29.31,29.38,29.31,29.38,346400.0,17.1257,17.1666,17.1257,17.1666,346400.0
2008-09-12 14:00:00,29.37,29.38,29.25,29.25,304800.0,17.1608,17.1666,17.0907,17.0907,304800.0
2008-09-12 14:30:00,29.25,29.38,29.22,29.38,242000.0,17.0907,17.1666,17.0731,17.1666,242000.0
2008-09-12 15:00:00,29.37,29.38,29.15,29.2,488800.0,17.1608,17.1666,17.0322,17.0614,488800.0
2008-09-12 15:30:00,29.2,29.23,29.04,29.1,915800.0,17.0614,17.079,16.968,17.003,915800.0
2008-09-15 09:30:00,28.8,28.87,28.33,28.42,394000.0,16.8277,16.8686,16.5531,16.6057,394000.0
2008-09-15 10:00:00,28.42,28.72,28.41,28.64,508800.0,16.6057,16.781,16.5999,16.7342,508800.0
2008-09-15 10:30:00,28.64,28.9,28.62,28.72,435200.0,16.7342,16.8862,16.7226,16.781,435200.0
2008-09-15 11:00:00,28.71,28.84,28.58,28.63,324800.0,16.7751,16.8511,16.6992,16.7284,324800.0
2008-09-15 11:30:00,28.63,28.74,28.56,28.71,409200.0,16.7284,16.7927,16.6875,16.7751,409200.0
2008-09-15 12:00:00,28.73,28.94,28.72,28.88,273200.0,16.7868,16.9095,16.781,16.8745,273200.0
2008-09-15 12:30:00,28.88,28.99,28.83,28.93,238600.0,16.8745,16.9387,16.8453,16.9037,238600.0
2008-09-15 13:00:00,28.95,28.99,28.74,28.78,273200.0,16.9154,16.9387,16.7927,16.816,273200.0
2008-09-15 13:30:00,28.78,28.87,28.7,28.78,263200.0,16.816,16.8686,16.7693,16.816,263200.0
2008-09-15 14:00:00,28.77,28.98,28.75,28.92,276800.0,16.8102,16.9329,16.7985,16.8978,276800.0
2008-09-15 14:30:00,28.92,28.96,28.77,28.84,239400.0,16.8978,16.9212,16.8102,16.8511,239400.0
2008-09-15 15:00:00,28.84,28.85,28.52,28.56,513800.0,16.8511,16.8569,16.6641,16.6875,513800.0
2008-09-15 15:30:00,28.56,28.67,28.16,28.25,2806400.0,16.6875,16.7518,16.4538,16.5064,2806400.0
2008-09-16 09:30:00,27.71,28.42,27.04,27.28,820000.0,16.1908,16.6057,15.7994,15.9396,820000.0
2008-09-16 10:00:00,27.29,27.53,27.14,27.43,704400.0,15.9454,16.0857,15.8578,16.0272,704400.0
2008-09-16 10:30:00,27.43,27.45,27.02,27.07,854800.0,16.0272,16.0389,15.7877,15.8169,854800.0
2008-09-16 11:00:00,27.07,27.18,26.86,27.0,1118800.0,15.8169,15.8812,15.6942,15.776,1118800.0
2008-09-16 11:30:00,27.0,27.1,26.89,26.91,636800.0,15.776,15.8344,15.7117,15.7234,636800.0
2008-09-16 12:00:00,26.91,26.99,26.82,26.91,545400.0,15.7234,15.7702,15.6708,15.7234,545400.0
2008-09-16 12:30:00,26.91,26.92,26.67,26.68,617200.0,15.7234,15.7293,15.5832,15.589,617200.0
2008-09-16 13:00:00,26.68,26.7,26.24,26.25,909000.0,15.589,15.6007,15.3319,15.3378,909000.0
2008-09-16 13:30:00,26.25,26.26,21.68,23.52,4920600.0,15.3378,15.3436,12.6675,13.7426,4920600.0
2008-09-16 14:00:00,23.52,26.72,22.66,25.61,3910000.0,13.7426,15.6124,13.2402,14.9638,3910000.0
2008-09-16 14:30:00,25.63,26.43,25.02,26.09,2992800.0,14.9755,15.4429,14.6191,15.2443,2992800.0
2008-09-16 15:00:00,26.09,26.61,26.06,26.37,1646400.0,15.2443,15.5481,15.2268,15.4079,1646400.0
2008-09-16 15:30:00,26.37,26.81,26.08,26.45,3319600.0,15.4079,15.665,15.2384,15.4546,3319600.0
2008-09-17 09:30:00,26.16,26.36,25.59,25.7,1044800.0,15.2852,15.402,14.9521,15.0164,1044800.0
2008-09-17 10:00:00,25.72,26.08,25.7,25.95,990000.0,15.0281,15.2384,15.0164,15.1625,990000.0
2008-09-17 10:30:00,25.95,26.02,25.35,25.58,1180400.0,15.1625,15.2034,14.8119,14.9463,1180400.0
2008-09-17 11:00:00,25.58,25.88,25.1,25.67,1807400.0,14.9463,15.1216,14.6658,14.9989,1807400.0
2008-09-17 11:30:00,25.68,26.02,25.67,25.84,757200.0,15.0047,15.2034,14.9989,15.0982,757200.0
2008-09-17 12:00:00,25.85,25.85,25.43,25.52,1064800.0,15.1041,15.1041,14.8587,14.9112,1064800.0
2008-09-17 12:30:00,25.52,25.97,25.35,25.45,1066000.0,14.9112,15.1742,14.8119,14.8703,1066000.0
2008-09-17 13:00:00,25.45,25.45,24.33,25.0,1745600.0,14.8703,14.8703,14.2159,14.6074,1745600.0
2008-09-17 13:30:00,25.0,25.2,24.98,25.06,994000.0,14.6074,14.7243,14.5957,14.6425,994000.0
2008-09-17 14:00:00,25.05,25.61,25.05,25.6,923400.0,14.6366,14.9638,14.6366,14.958,923400.0
2008-09-17 14:30:00,25.63,25.64,25.18,25.22,798400.0,14.9755,14.9814,14.7126,14.736,798400.0
2008-09-17 15:00:00,25.23,25.42,25.22,25.34,984400.0,14.7418,14.8528,14.736,14.8061,984400.0
2008-09-17 15:30:00,25.34,25.38,25.16,25.24,1509800.0,14.8061,14.8294,14.7009,14.7476,1509800.0
2008-09-18 09:30:00,25.82,26.89,25.78,26.7,940800.0,15.0865,15.7117,15.0632,15.6007,940800.0
2008-09-18 10:00:00,26.69,26.8,26.31,26.39,862000.0,15.5949,15.6591,15.3728,15.4196,862000.0
2008-09-18 10:30:00,26.4,26.5,26.18,26.2,528000.0,15.4254,15.4839,15.2969,15.3086,528000.0
2008-09-18 11:00:00,26.19,26.27,25.85,25.88,517600.0,15.3027,15.3495,15.1041,15.1216,517600.0
2008-09-18 11:30:00,25.86,26.24,25.82,26.22,446000.0,15.1099,15.3319,15.0865,15.3202,446000.0
2008-09-18 12:00:00,26.21,26.23,25.9,25.99,556200.0,15.3144,15.3261,15.1333,15.1859,556200.0
2008-09-18 12:30:00,26.0,26.0,25.3,25.36,459200.0,15.1917,15.1917,14.7827,14.8178,459200.0
2008-09-18 13:00:00,25.36,25.86,25.33,25.78,504600.0,14.8178,15.1099,14.8002,15.0632,504600.0
2008-09-18 13:30:00,25.79,25.96,25.53,25.74,529800.0,15.069,15.1683,14.9171,15.0398,529800.0
2008-09-18 14:00:00,25.74,25.83,25.41,25.74,511600.0,15.0398,15.0924,14.847,15.0398,511600.0
2008-09-18 14:30:00,25.73,25.85,25.49,25.67,967800.0,15.0339,15.1041,14.8937,14.9989,967800.0
2008-09-18 15:00:00,25.67,26.35,25.55,25.78,1056200.0,14.9989,15.3962,14.9288,15.0632,1056200.0
2008-09-18 15:30:00,25.79,26.02,25.6,25.9,1191600.0,15.069,15.2034,14.958,15.1333,1191600.0
2008-09-19 09:30:00,26.16,29.0,26.02,26.61,1366600.0,15.2852,16.9446,15.2034,15.5481,1366600.0
2008-09-19 10:00:00,26.63,26.93,26.31,26.33,570400.0,15.5598,15.7351,15.3728,15.3845,570400.0
2008-09-19 10:30:00,26.33,26.66,26.09,26.57,579000.0,15.3845,15.5773,15.2443,15.5248,579000.0
2008-09-19 11:00:00,26.57,27.4,26.52,27.01,595000.0,15.5248,16.0097,15.4955,15.7818,595000.0
2008-09-19 11:30:00,27.02,27.02,26.78,26.91,274200.0,15.7877,15.7877,15.6475,15.7234,274200.0
2008-09-19 12:00:00,26.92,26.92,26.73,26.82,243600.0,15.7293,15.7293,15.6182,15.6708,243600.0
2008-09-19 12:30:00,26.83,26.92,26.68,26.76,209800.0,15.6767,15.7293,15.589,15.6358,209800.0
2008-09-19 13:00:00,26.79,27.01,26.6,26.85,376600.0,15.6533,15.7818,15.5423,15.6884,376600.0
2008-09-19 13:30:00,26.84,26.88,26.66,26.68,217200.0,15.6825,15.7059,15.5773,15.589,217200.0
2008-09-19 14:00:00,26.69,26.88,26.58,26.74,252600.0,15.5949,15.7059,15.5306,15.6241,252600.0
2008-09-19 14:30:00,26.74,26.88,26.67,26.7,220800.0,15.6241,15.7059,15.5832,15.6007,220800.0
2008-09-19 15:00:00,26.7,26.75,26.54,26.6,346800.0,15.6007,15.6299,15.5072,15.5423,346800.0
2008-09-19 15:30:00,26.6,26.82,26.46,26.7,753800.0,15.5423,15.6708,15.4605,15.6007,753800.0
2008-09-22 09:30:00,26.82,26.82,26.47,26.56,148400.0,15.6708,15.6708,15.4663,15.5189,148400.0
2008-09-22 10:00:00,26.59,26.79,26.55,26.78,152200.0,15.5364,15.6533,15.5131,15.6475,152200.0
2008-09-22 10:30:00,26.76,26.8,26.7,26.77,163000.0,15.6358,15.6591,15.6007,15.6416,163000.0
2008-09-22 11:00:00,26.77,26.86,26.61,26.63,392200.0,15.6416,15.6942,15.5481,15.5598,392200.0
2008-09-22 11:30:00,26.61,26.67,26.45,26.55,324600.0,15.5481,15.5832,15.4546,15.5131,324600.0
2008-09-22 12:00:00,26.54,26.55,26.35,26.43,269000.0,15.5072,15.5131,15.3962,15.4429,269000.0
2008-09-22 12:30:00,26.43,26.64,26.41,26.64,162800.0,15.4429,15.5657,15.4313,15.5657,162800.0
2008-09-22 13:00:00,26.64,26.66,26.48,26.5,152000.0,15.5657,15.5773,15.4722,15.4839,152000.0
2008-09-22 13:30:00,26.5,26.54,26.32,26.53,196400.0,15.4839,15.5072,15.3787,15.5014,196400.0
2008-09-22 14:00:00,26.53,26.59,26.42,26.52,201800.0,15.5014,15.5364,15.4371,15.4955,201800.0
2008-09-22 14:30:00,26.52,26.56,26.36,26.45,283200.0,15.4955,15.5189,15.402,15.4546,283200.0
2008-09-22 15:00:00,26.43,26.53,26.32,26.35,335600.0,15.4429,15.5014,15.3787,15.3962,335600.0
2008-09-22 15:30:00,26.36,26.44,26.26,26.36,712600.0,15.402,15.4488,15.3436,15.402,712600.0
2008-09-23 09:30:00,26.35,26.65,26.27,26.35,272400.0,15.4995,15.676,15.4524,15.4995,272400.0
2008-09-23 10:00:00,26.34,26.42,26.15,26.2,256800.0,15.4936,15.5407,15.3819,15.4113,256800.0
2008-09-23 10:30:00,26.18,26.21,26.0,26.19,154200.0,15.3995,15.4171,15.2936,15.4054,154200.0
2008-09-23 11:00:00,26.18,26.27,26.06,26.26,107400.0,15.3995,15.4524,15.3289,15.4466,107400.0
2008-09-23 11:30:00,26.27,26.35,26.27,26.29,210400.0,15.4524,15.4995,15.4524,15.4642,210400.0
2008-09-23 12:00:00,26.28,26.34,26.18,26.22,327600.0,15.4583,15.4936,15.3995,15.423,327600.0
2008-09-23 12:30:00,26.22,26.3,26.13,26.16,191400.0,15.423,15.4701,15.3701,15.3877,191400.0
2008-09-23 13:00:00,26.14,26.17,25.85,25.9,256600.0,15.376,15.3936,15.2054,15.2348,256600.0
2008-09-23 13:30:00,25.91,25.91,25.68,25.76,197800.0,15.2407,15.2407,15.1054,15.1524,197800.0
2008-09-23 14:00:00,25.76,25.93,25.71,25.92,202400.0,15.1524,15.2524,15.123,15.2466,202400.0
2008-09-23 14:30:00,25.92,26.17,25.92,26.1,232000.0,15.2466,15.3936,15.2466,15.3524,232000.0
2008-09-23 15:00:00,26.09,26.24,26.05,26.1,269200.0,15.3466,15.4348,15.323,15.3524,269200.0
2008-09-23 15:30:00,26.1,26.22,25.68,26.08,843200.0,15.3524,15.423,15.1054,15.3407,843200.0
2008-09-24 09:30:00,26.1,26.35,25.84,25.93,228200.0,15.3524,15.4995,15.1995,15.2524,228200.0
2008-09-24 10:00:00,25.92,26.09,25.76,26.04,284800.0,15.2466,15.3466,15.1524,15.3171,284800.0
2008-09-24 10:30:00,26.07,26.12,25.96,26.0,243600.0,15.3348,15.3642,15.2701,15.2936,243600.0
2008-09-24 11:00:00,26.0,26.04,25.78,25.92,236200.0,15.2936,15.3171,15.1642,15.2466,236200.0
2008-09-24 11:30:00,25.92,26.0,25.83,26.0,185400.0,15.2466,15.2936,15.1936,15.2936,185400.0
2008-09-24 12:00:00,25.99,26.09,25.91,25.99,268200.0,15.2877,15.3466,15.2407,15.2877,268200.0
2008-09-24 12:30:00,25.99,26.05,25.96,26.04,150600.0,15.2877,15.323,15.2701,15.3171,150600.0
2008-09-24 13:00:00,26.05,26.23,26.0,26.13,160600.0,15.323,15.4289,15.2936,15.3701,160600.0
2008-09-24 13:30:00,26.13,26.21,26.07,26.07,125800.0,15.3701,15.4171,15.3348,15.3348,125800.0
2008-09-24 14:00:00,26.07,26.17,26.05,26.15,172800.0,15.3348,15.3936,15.323,15.3819,172800.0
2008-09-24 14:30:00,26.15,26.34,26.13,26.17,219200.0,15.3819,15.4936,15.3701,15.3936,219200.0
2008-09-24 15:00:00,26.16,26.18,26.0,26.15,332200.0,15.3877,15.3995,15.2936,15.3819,332200.0
2008-09-24 15:30:00,26.15,26.22,25.94,26.05,553800.0,15.3819,15.423,15.2583,15.323,553800.0
2008-09-25 09:30:00,26.19,26.47,26.0,26.43,230800.0,15.4054,15.5701,15.2936,15.5466,230800.0
2008-09-25 10:00:00,26.43,26.55,26.28,26.41,308000.0,15.5466,15.6171,15.4583,15.5348,308000.0
2008-09-25 10:30:00,26.41,26.46,26.25,26.25,235400.0,15.5348,15.5642,15.4407,15.4407,235400.0
2008-09-25 11:00:00,26.25,26.54,26.23,26.5,242600.0,15.4407,15.6113,15.4289,15.5877,242600.0
2008-09-25 11:30:00,26.5,26.55,26.41,26.41,210800.0,15.5877,15.6171,15.5348,15.5348,210800.0
2008-09-25 12:00:00,26.41,26.59,26.38,26.48,226800.0,15.5348,15.6407,15.5171,15.576,226800.0
2008-09-25 12:30:00,26.48,26.48,26.39,26.45,227600.0,15.576,15.576,15.523,15.5583,227600.0
2008-09-25 13:00:00,26.45,26.57,26.4,26.49,201200.0,15.5583,15.6289,15.5289,15.5818,201200.0
2008-09-25 13:30:00,26.49,26.79,26.49,26.76,451200.0,15.5818,15.7583,15.5818,15.7407,451200.0
2008-09-25 14:00:00,26.76,26.8,26.61,26.78,338800.0,15.7407,15.7642,15.6524,15.7524,338800.0
2008-09-25 14:30:00,26.78,26.87,26.7,26.85,251400.0,15.7524,15.8054,15.7054,15.7936,251400.0
2008-09-25 15:00:00,26.85,26.88,26.74,26.76,398000.0,15.7936,15.8113,15.7289,15.7407,398000.0
2008-09-25 15:30:00,26.75,26.82,26.56,26.74,706000.0,15.7348,15.776,15.623,15.7289,706000.0
2008-09-26 09:30:00,26.38,26.83,25.95,26.28,272800.0,15.5171,15.7818,15.2642,15.4583,272800.0
2008-09-26 10:00:00,26.28,26.64,26.25,26.58,247800.0,15.4583,15.6701,15.4407,15.6348,247800.0
2008-09-26 10:30:00,26.59,26.74,26.52,26.61,355200.0,15.6407,15.7289,15.5995,15.6524,355200.0
2008-09-26 11:00:00,26.61,26.73,26.49,26.64,275000.0,15.6524,15.723,15.5818,15.6701,275000.0
2008-09-26 11:30:00,26.65,26.68,26.5,26.51,218200.0,15.676,15.6936,15.5877,15.5936,218200.0
2008-09-26 12:00:00,26.53,26.57,26.41,26.57,273600.0,15.6054,15.6289,15.5348,15.6289,273600.0
2008-09-26 12:30:00,26.57,26.73,26.57,26.72,148400.0,15.6289,15.723,15.6289,15.7171,148400.0
2008-09-26 13:00:00,26.72,26.84,26.67,26.75,143000.0,15.7171,15.7877,15.6877,15.7348,143000.0
2008-09-26 13:30:00,26.74,26.74,26.59,26.6,202200.0,15.7289,15.7289,15.6407,15.6466,202200.0
2008-09-26 14:00:00,26.6,26.68,26.48,26.48,157200.0,15.6466,15.6936,15.576,15.576,157200.0
2008-09-26 14:30:00,26.48,26.6,26.43,26.54,221200.0,15.576,15.6466,15.5466,15.6113,221200.0
2008-09-26 15:00:00,26.51,26.63,26.32,26.52,351000.0,15.5936,15.6642,15.4818,15.5995,351000.0
2008-09-26 15:30:00,26.53,26.64,26.48,26.62,642800.0,15.6054,15.6701,15.576,15.6583,642800.0
2008-09-29 09:30:00,26.23,26.5,25.8,25.97,395000.0,15.4289,15.5877,15.176,15.276,395000.0
2008-09-29 10:00:00,25.97,26.08,25.59,25.68,795800.0,15.276,15.3407,15.0525,15.1054,795800.0
2008-09-29 10:30:00,25.69,25.91,25.68,25.8,606200.0,15.1113,15.2407,15.1054,15.176,606200.0
2008-09-29 11:00:00,25.8,26.01,25.77,26.0,409400.0,15.176,15.2995,15.1583,15.2936,409400.0
2008-09-29 11:30:00,26.0,26.11,25.93,26.09,351600.0,15.2936,15.3583,15.2524,15.3466,351600.0
2008-09-29 12:00:00,26.09,26.25,25.92,26.03,417800.0,15.3466,15.4407,15.2466,15.3113,417800.0
2008-09-29 12:30:00,26.03,26.18,25.94,26.11,311000.0,15.3113,15.3995,15.2583,15.3583,311000.0
2008-09-29 13:00:00,26.1,26.21,25.95,26.15,402000.0,15.3524,15.4171,15.2642,15.3819,402000.0
2008-09-29 13:30:00,26.14,26.16,25.42,25.66,857000.0,15.376,15.3877,14.9525,15.0936,857000.0
2008-09-29 14:00:00,25.67,25.98,25.44,25.62,939600.0,15.0995,15.2819,14.9642,15.0701,939600.0
2008-09-29 14:30:00,25.62,25.66,25.43,25.48,700400.0,15.0701,15.0936,14.9583,14.9877,700400.0
2008-09-29 15:00:00,25.49,25.57,25.29,25.39,815200.0,14.9936,15.0407,14.876,14.9348,815200.0
2008-09-29 15:30:00,25.39,25.5,25.35,25.46,1149800.0,14.9348,14.9995,14.9113,14.976,1149800.0
2008-09-30 09:30:00,25.79,25.91,24.71,25.0,740600.0,15.1701,15.2407,14.5348,14.7054,740600.0
2008-09-30 10:00:00,25.0,25.37,24.97,25.28,418600.0,14.7054,14.923,14.6878,14.8701,418600.0
2008-09-30 10:30:00,25.29,25.31,25.12,25.12,320400.0,14.876,14.8878,14.776,14.776,320400.0
2008-09-30 11:00:00,25.12,25.32,25.09,25.31,306000.0,14.776,14.8936,14.7583,14.8878,306000.0
2008-09-30 11:30:00,25.32,25.45,25.22,25.33,333400.0,14.8936,14.9701,14.8348,14.8995,333400.0
2008-09-30 12:00:00,25.33,25.34,25.22,25.23,211600.0,14.8995,14.9054,14.8348,14.8407,211600.0
2008-09-30 12:30:00,25.23,25.25,25.06,25.15,325400.0,14.8407,14.8525,14.7407,14.7936,325400.0
2008-09-30 13:00:00,25.14,25.35,24.98,25.34,578800.0,14.7878,14.9113,14.6936,14.9054,578800.0
2008-09-30 13:30:00,25.34,25.39,25.21,25.23,353200.0,14.9054,14.9348,14.8289,14.8407,353200.0
2008-09-30 14:00:00,25.22,25.35,25.21,25.32,367200.0,14.8348,14.9113,14.8289,14.8936,367200.0
2008-09-30 14:30:00,25.32,25.36,25.29,25.31,412800.0,14.8936,14.9172,14.876,14.8878,412800.0
2008-09-30 15:00:00,25.31,25.41,25.17,25.25,682000.0,14.8878,14.9466,14.8054,14.8525,682000.0
2008-09-30 15:30:00,25.24,25.3,25.15,25.25,875000.0,14.8466,14.8819,14.7936,14.8525,875000.0
2008-10-01 09:30:00,25.04,25.24,24.79,25.02,413400.0,14.7289,14.8466,14.5819,14.7172,413400.0
2008-10-01 10:00:00,25.02,25.18,24.86,25.11,565400.0,14.7172,14.8113,14.6231,14.7701,565400.0
2008-10-01 10:30:00,25.1,25.25,25.03,25.18,594200.0,14.7642,14.8525,14.7231,14.8113,594200.0
2008-10-01 11:00:00,25.18,25.28,25.12,25.25,333600.0,14.8113,14.8701,14.776,14.8525,333600.0
2008-10-01 11:30:00,25.24,25.34,25.21,25.29,294600.0,14.8466,14.9054,14.8289,14.876,294600.0
2008-10-01 12:00:00,25.29,25.41,25.25,25.25,309800.0,14.876,14.9466,14.8525,14.8525,309800.0
2008-10-01 12:30:00,25.25,25.47,25.25,25.38,428200.0,14.8525,14.9819,14.8525,14.9289,428200.0
2008-10-01 13:00:00,25.39,25.41,25.3,25.36,343400.0,14.9348,14.9466,14.8819,14.9172,343400.0
2008-10-01 13:30:00,25.37,25.5,25.25,25.39,377800.0,14.923,14.9995,14.8525,14.9348,377800.0
2008-10-01 14:00:00,25.39,25.53,25.3,25.5,381000.0,14.9348,15.0172,14.8819,14.9995,381000.0
2008-10-01 14:30:00,25.5,25.58,25.41,25.46,496800.0,14.9995,15.0466,14.9466,14.976,496800.0
2008-10-01 15:00:00,25.46,25.55,25.37,25.49,471000.0,14.976,15.0289,14.923,14.9936,471000.0
2008-10-01 15:30:00,25.49,25.53,25.33,25.42,702600.0,14.9936,15.0172,14.8995,14.9525,702600.0
2008-10-02 09:30:00,25.3,25.5,25.11,25.15,327000.0,14.8819,14.9995,14.7701,14.7936,327000.0
2008-10-02 10:00:00,25.14,25.15,24.97,25.07,553400.0,14.7878,14.7936,14.6878,14.7466,553400.0
2008-10-02 10:30:00,25.08,25.17,25.05,25.15,527400.0,14.7525,14.8054,14.7348,14.7936,527400.0
2008-10-02 11:00:00,25.16,25.16,24.8,25.07,417600.0,14.7995,14.7995,14.5878,14.7466,417600.0
2008-10-02 11:30:00,25.08,25.18,25.02,25.13,301200.0,14.7525,14.8113,14.7172,14.7819,301200.0
2008-10-02 12:00:00,25.13,25.17,24.98,24.99,289400.0,14.7819,14.8054,14.6936,14.6995,289400.0
2008-10-02 12:30:00,24.99,25.02,24.91,24.97,265600.0,14.6995,14.7172,14.6525,14.6878,265600.0
2008-10-02 13:00:00,24.97,24.99,24.8,24.97,272000.0,14.6878,14.6995,14.5878,14.6878,272000.0
2008-10-02 13:30:00,24.98,25.03,24.83,24.95,386200.0,14.6936,14.7231,14.6054,14.676,386200.0
2008-10-02 14:00:00,24.96,25.09,24.93,24.95,334600.0,14.6819,14.7583,14.6642,14.676,334600.0
2008-10-02 14:30:00,24.96,25.0,24.77,24.99,368800.0,14.6819,14.7054,14.5701,14.6995,368800.0
2008-10-02 15:00:00,25.0,25.0,24.9,24.94,591800.0,14.7054,14.7054,14.6466,14.6701,591800.0
2008-10-02 15:30:00,24.93,25.04,24.83,24.99,699600.0,14.6642,14.7289,14.6054,14.6995,699600.0
2008-10-03 09:30:00,25.19,25.19,24.81,24.99,266400.0,14.8172,14.8172,14.5936,14.6995,266400.0
2008-10-03 10:00:00,25.0,25.25,24.96,25.22,190800.0,14.7054,14.8525,14.6819,14.8348,190800.0
2008-10-03 10:30:00,25.23,25.35,25.22,25.35,200800.0,14.8407,14.9113,14.8348,14.9113,200800.0
2008-10-03 11:00:00,25.36,25.47,25.18,25.18,331200.0,14.9172,14.9819,14.8113,14.8113,331200.0
2008-10-03 11:30:00,25.18,25.25,25.0,25.07,395600.0,14.8113,14.8525,14.7054,14.7466,395600.0
2008-10-03 12:00:00,25.07,25.29,25.05,25.18,212400.0,14.7466,14.876,14.7348,14.8113,212400.0
2008-10-03 12:30:00,25.2,25.46,25.17,25.42,162800.0,14.823,14.976,14.8054,14.9525,162800.0
2008-10-03 13:00:00,25.4,25.61,25.23,25.39,853200.0,14.9407,15.0642,14.8407,14.9348,853200.0
2008-10-03 13:30:00,25.39,25.43,25.06,25.25,355400.0,14.9348,14.9583,14.7407,14.8525,355400.0
2008-10-03 14:00:00,25.26,25.27,24.75,24.93,417800.0,14.8583,14.8642,14.5584,14.6642,417800.0
2008-10-03 14:30:00,24.93,25.04,24.72,25.01,329200.0,14.6642,14.7289,14.5407,14.7113,329200.0
2008-10-03 15:00:00,25.01,25.03,24.84,24.89,441200.0,14.7113,14.7231,14.6113,14.6407,441200.0
2008-10-03 15:30:00,24.88,25.0,24.54,24.7,906600.0,14.6348,14.7054,14.4348,14.5289,906600.0
2008-10-06 09:30:00,24.52,24.57,24.0,24.03,381600.0,14.4231,14.4525,14.1172,14.1348,381600.0
2008-10-06 10:00:00,24.02,24.08,23.53,23.55,508400.0,14.129,14.1642,13.8407,13.8525,508400.0
2008-10-06 10:30:00,23.55,23.61,22.91,23.34,635400.0,13.8525,13.8878,13.476,13.729,635400.0
2008-10-06 11:00:00,23.32,23.52,23.17,23.48,390200.0,13.7172,13.8348,13.629,13.8113,390200.0
2008-10-06 11:30:00,23.49,23.49,22.61,22.68,462200.0,13.8172,13.8172,13.2996,13.3407,462200.0
2008-10-06 12:00:00,22.69,22.79,21.83,22.53,1326800.0,13.3466,13.4054,12.8408,13.2525,1326800.0
2008-10-06 12:30:00,22.52,22.79,22.5,22.71,520200.0,13.2466,13.4054,13.2349,13.3584,520200.0
2008-10-06 13:00:00,22.7,23.0,22.61,22.84,370800.0,13.3525,13.529,13.2996,13.4349,370800.0
2008-10-06 13:30:00,22.84,22.93,22.71,22.83,422200.0,13.4349,13.4878,13.3584,13.429,422200.0
2008-10-06 14:00:00,22.83,22.83,22.18,22.26,451400.0,13.429,13.429,13.0466,13.0937,451400.0
2008-10-06 14:30:00,22.27,22.39,22.04,22.34,521800.0,13.0996,13.1702,12.9643,13.1407,521800.0
2008-10-06 15:00:00,22.34,22.85,22.2,22.77,747600.0,13.1407,13.4407,13.0584,13.3937,747600.0
2008-10-06 15:30:00,22.74,22.97,22.5,22.84,1088200.0,13.376,13.5113,13.2349,13.4349,1088200.0
2008-10-07 09:30:00,22.95,22.95,21.96,22.14,1060800.0,13.4996,13.4996,12.9172,13.0231,1060800.0
2008-10-07 10:00:00,22.14,22.31,21.83,21.88,994000.0,13.0231,13.1231,12.8408,12.8702,994000.0
2008-10-07 10:30:00,21.89,21.93,21.55,21.58,717600.0,12.8761,12.8996,12.6761,12.6937,717600.0
2008-10-07 11:00:00,21.58,21.63,20.82,20.87,1174200.0,12.6937,12.7231,12.2467,12.2761,1174200.0
2008-10-07 11:30:00,20.89,21.43,20.86,21.28,1120800.0,12.2878,12.6055,12.2702,12.5172,1120800.0
2008-10-07 12:00:00,21.28,21.36,20.98,21.18,724400.0,12.5172,12.5643,12.3408,12.4584,724400.0
2008-10-07 12:30:00,21.18,21.22,20.68,20.78,1074200.0,12.4584,12.4819,12.1643,12.2231,1074200.0
2008-10-07 13:00:00,20.78,21.01,20.55,20.61,854800.0,12.2231,12.3584,12.0878,12.1231,854800.0
2008-10-07 13:30:00,20.61,20.78,19.98,20.04,1167200.0,12.1231,12.2231,11.7526,11.7879,1167200.0
2008-10-07 14:00:00,20.05,20.5,19.38,20.43,1801200.0,11.7937,12.0584,11.3996,12.0173,1801200.0
2008-10-07 14:30:00,20.45,20.93,20.34,20.37,1229600.0,12.029,12.3114,11.9643,11.982,1229600.0
2008-10-07 15:00:00,20.38,20.49,19.46,19.5,1159600.0,11.9878,12.0525,11.4467,11.4702,1159600.0
2008-10-07 15:30:00,19.52,19.54,18.38,19.13,3435200.0,11.482,11.4937,10.8114,11.2526,3435200.0
2008-10-08 09:30:00,17.94,19.21,17.94,18.83,994400.0,10.5526,11.2996,10.5526,11.0761,994400.0
2008-10-08 10:00:00,18.84,19.02,18.35,18.49,1182400.0,11.082,11.1879,10.7938,10.8761,1182400.0
2008-10-08 10:30:00,18.5,18.62,18.2,18.42,810600.0,10.882,10.9526,10.7055,10.8349,810600.0
2008-10-08 11:00:00,18.4,18.7,18.11,18.63,719600.0,10.8232,10.9996,10.6526,10.9585,719600.0
2008-10-08 11:30:00,18.63,18.68,18.24,18.4,693600.0,10.9585,10.9879,10.7291,10.8232,693600.0
2008-10-08 12:00:00,18.41,18.44,17.99,18.09,441800.0,10.8291,10.8467,10.582,10.6408,441800.0
2008-10-08 12:30:00,18.08,18.37,18.01,18.11,438200.0,10.6349,10.8055,10.5938,10.6526,438200.0
2008-10-08 13:00:00,18.13,19.29,18.12,19.1,1184600.0,10.6644,11.3467,10.6585,11.2349,1184600.0
2008-10-08 13:30:00,19.08,19.67,19.06,19.61,1135400.0,11.2232,11.5702,11.2114,11.5349,1135400.0
2008-10-08 14:00:00,19.6,20.07,19.47,19.86,1039600.0,11.529,11.8055,11.4526,11.682,1039600.0
2008-10-08 14:30:00,19.86,19.9,19.41,19.6,851400.0,11.682,11.7055,11.4173,11.529,851400.0
2008-10-08 15:00:00,19.6,20.34,19.58,20.25,1383600.0,11.529,11.9643,11.5173,11.9114,1383600.0
2008-10-08 15:30:00,20.24,20.53,19.84,19.84,2174000.0,11.9055,12.0761,11.6702,11.6702,2174000.0
2008-10-09 09:30:00,19.6,20.31,19.35,20.18,872000.0,11.529,11.9467,11.382,11.8702,872000.0
2008-10-09 10:00:00,20.2,20.47,20.0,20.4,787800.0,11.882,12.0408,11.7643,11.9996,787800.0
2008-10-09 10:30:00,20.4,21.15,20.39,20.75,1066600.0,11.9996,12.4408,11.9937,12.2055,1066600.0
2008-10-09 11:00:00,20.77,20.79,20.55,20.63,732000.0,12.2172,12.229,12.0878,12.1349,732000.0
2008-10-09 11:30:00,20.65,20.93,20.58,20.66,890800.0,12.1467,12.3114,12.1055,12.1525,890800.0
2008-10-09 12:00:00,20.66,21.02,20.66,20.81,564400.0,12.1525,12.3643,12.1525,12.2408,564400.0
2008-10-09 12:30:00,20.81,20.85,20.69,20.77,589800.0,12.2408,12.2643,12.1702,12.2172,589800.0
2008-10-09 13:00:00,20.76,20.84,20.54,20.71,690000.0,12.2114,12.2584,12.082,12.182,690000.0
2008-10-09 13:30:00,20.7,20.84,20.67,20.75,688600.0,12.1761,12.2584,12.1584,12.2055,688600.0
2008-10-09 14:00:00,20.75,20.83,20.55,20.67,765600.0,12.2055,12.2525,12.0878,12.1584,765600.0
2008-10-09 14:30:00,20.68,20.78,20.54,20.58,552800.0,12.1643,12.2231,12.082,12.1055,552800.0
2008-10-09 15:00:00,20.58,20.62,19.96,20.01,859400.0,12.1055,12.129,11.7408,11.7702,859400.0
2008-10-09 15:30:00,20.03,20.11,19.17,19.27,1990000.0,11.782,11.829,11.2761,11.3349,1990000.0
2008-10-10 09:30:00,18.45,18.78,18.0,18.0,1326600.0,10.8526,11.0467,10.5879,10.5879,1326600.0
2008-10-10 10:00:00,18.0,18.65,18.0,18.49,1042800.0,10.5879,10.9702,10.5879,10.8761,1042800.0
2008-10-10 10:30:00,18.45,18.5,18.13,18.2,948400.0,10.8526,10.882,10.6644,10.7055,948400.0
2008-10-10 11:00:00,18.22,18.47,18.0,18.11,664400.0,10.7173,10.8644,10.5879,10.6526,664400.0
2008-10-10 11:30:00,18.12,18.14,17.61,17.77,822200.0,10.6585,10.6702,10.3585,10.4526,822200.0
2008-10-10 12:00:00,17.77,18.21,17.74,17.85,555800.0,10.4526,10.7114,10.435,10.4997,555800.0
2008-10-10 12:30:00,17.86,18.17,17.67,17.78,528600.0,10.5055,10.6879,10.3938,10.4585,528600.0
2008-10-10 13:00:00,17.78,18.03,17.68,17.97,595000.0,10.4585,10.6055,10.3997,10.5702,595000.0
2008-10-10 13:30:00,17.98,17.99,17.15,17.41,475800.0,10.5761,10.582,10.0879,10.2408,475800.0
2008-10-10 14:00:00,17.43,17.79,17.28,17.4,717000.0,10.2526,10.4644,10.1644,10.235,717000.0
2008-10-10 14:30:00,17.37,17.5,17.18,17.36,769400.0,10.2173,10.2938,10.1056,10.2114,769400.0
2008-10-10 15:00:00,17.35,18.93,17.34,18.86,1052000.0,10.2056,11.1349,10.1997,11.0938,1052000.0
2008-10-10 15:30:00,18.82,19.64,18.62,18.93,1248600.0,11.0702,11.5526,10.9526,11.1349,1248600.0
2008-10-13 09:30:00,19.64,19.67,18.5,19.61,673000.0,11.5526,11.5702,10.882,11.5349,673000.0
2008-10-13 10:00:00,19.61,20.2,19.54,20.14,390800.0,11.5349,11.882,11.4937,11.8467,390800.0
2008-10-13 10:30:00,20.12,20.13,19.75,19.77,427600.0,11.8349,11.8408,11.6173,11.629,427600.0
2008-10-13 11:00:00,19.77,19.93,19.6,19.77,255400.0,11.629,11.7231,11.529,11.629,255400.0
2008-10-13 11:30:00,19.79,19.93,19.68,19.77,267400.0,11.6408,11.7231,11.5761,11.629,267400.0
2008-10-13 12:00:00,19.77,19.95,19.7,19.91,347200.0,11.629,11.7349,11.5879,11.7114,347200.0
2008-10-13 12:30:00,19.91,20.15,19.88,20.1,245000.0,11.7114,11.8526,11.6937,11.8231,245000.0
2008-10-13 13:00:00,20.11,20.32,20.08,20.27,235200.0,11.829,11.9526,11.8114,11.9231,235200.0
2008-10-13 13:30:00,20.26,20.28,19.96,19.98,250200.0,11.9173,11.929,11.7408,11.7526,250200.0
2008-10-13 14:00:00,19.97,20.0,19.78,19.79,266400.0,11.7467,11.7643,11.6349,11.6408,266400.0
2008-10-13 14:30:00,19.79,20.16,19.75,20.15,275000.0,11.6408,11.8584,11.6173,11.8526,275000.0
2008-10-13 15:00:00,20.15,20.46,20.14,20.38,314000.0,11.8526,12.0349,11.8467,11.9878,314000.0
2008-10-13 15:30:00,20.37,20.95,20.27,20.91,732600.0,11.982,12.3231,11.9231,12.2996,732600.0
2008-10-14 09:30:00,21.68,23.43,21.23,21.86,688400.0,12.7525,13.7819,12.4878,12.8584,688400.0
2008-10-14 10:00:00,21.88,21.95,21.45,21.46,844200.0,12.8702,12.9113,12.6172,12.6231,844200.0
2008-10-14 10:30:00,21.49,21.52,20.92,20.99,647400.0,12.6408,12.6584,12.3055,12.3467,647400.0
2008-10-14 11:00:00,21.0,21.07,20.7,20.98,674600.0,12.3525,12.3937,12.1761,12.3408,674600.0
2008-10-14 11:30:00,20.99,21.06,20.7,20.7,528400.0,12.3467,12.3878,12.1761,12.1761,528400.0
2008-10-14 12:00:00,20.69,20.82,20.38,20.74,437000.0,12.1702,12.2467,11.9878,12.1996,437000.0
2008-10-14 12:30:00,20.74,20.91,20.67,20.75,221800.0,12.1996,12.2996,12.1584,12.2055,221800.0
2008-10-14 13:00:00,20.75,20.76,20.61,20.75,337400.0,12.2055,12.2114,12.1231,12.2055,337400.0
2008-10-14 13:30:00,20.75,20.89,20.39,20.46,396800.0,12.2055,12.2878,11.9937,12.0349,396800.0
2008-10-14 14:00:00,20.48,20.64,19.9,20.29,567200.0,12.0467,12.1408,11.7055,11.9349,567200.0
2008-10-14 14:30:00,20.29,20.37,19.57,19.63,730600.0,11.9349,11.982,11.5114,11.5467,730600.0
2008-10-14 15:00:00,19.65,20.38,19.62,20.38,630600.0,11.5584,11.9878,11.5408,11.9878,630600.0
2008-10-14 15:30:00,20.39,20.58,19.71,20.18,995400.0,11.9937,12.1055,11.5937,11.8702,995400.0
2008-10-15 09:30:00,19.8,19.9,19.04,19.4,803400.0,11.6467,11.7055,11.1996,11.4114,803400.0
2008-10-15 10:00:00,19.36,19.7,19.31,19.51,568800.0,11.3879,11.5879,11.3585,11.4761,568800.0
2008-10-15 10:30:00,19.52,19.61,19.4,19.42,591600.0,11.482,11.5349,11.4114,11.4232,591600.0
2008-10-15 11:00:00,19.42,19.57,19.31,19.42,608000.0,11.4232,11.5114,11.3585,11.4232,608000.0
2008-10-15 11:30:00,19.41,19.58,19.31,19.41,409400.0,11.4173,11.5173,11.3585,11.4173,409400.0
2008-10-15 12:00:00,19.41,19.5,19.32,19.47,400600.0,11.4173,11.4702,11.3643,11.4526,400600.0
2008-10-15 12:30:00,19.49,19.54,19.41,19.43,573000.0,11.4643,11.4937,11.4173,11.429,573000.0
2008-10-15 13:00:00,19.43,19.5,19.22,19.42,688200.0,11.429,11.4702,11.3055,11.4232,688200.0
2008-10-15 13:30:00,19.42,19.44,19.08,19.09,454000.0,11.4232,11.4349,11.2232,11.229,454000.0
2008-10-15 14:00:00,19.11,19.4,19.04,19.36,460000.0,11.2408,11.4114,11.1996,11.3879,460000.0
2008-10-15 14:30:00,19.36,19.5,19.21,19.34,409800.0,11.3879,11.4702,11.2996,11.3761,409800.0
2008-10-15 15:00:00,19.36,19.48,19.18,19.28,829200.0,11.3879,11.4585,11.282,11.3408,829200.0
2008-10-15 15:30:00,19.28,19.32,18.85,18.88,825800.0,11.3408,11.3643,11.0879,11.1055,825800.0
2008-10-16 09:30:00,18.99,19.32,18.52,18.99,478400.0,11.1702,11.3643,10.8938,11.1702,478400.0
2008-10-16 10:00:00,18.98,19.2,18.67,18.73,404400.0,11.1643,11.2938,10.982,11.0173,404400.0
2008-10-16 10:30:00,18.72,18.82,18.36,18.49,365200.0,11.0114,11.0702,10.7996,10.8761,365200.0
2008-10-16 11:00:00,18.5,18.62,18.23,18.56,372000.0,10.882,10.9526,10.7232,10.9173,372000.0
2008-10-16 11:30:00,18.53,19.11,18.53,18.95,727600.0,10.8996,11.2408,10.8996,11.1467,727600.0
2008-10-16 12:00:00,18.96,19.25,18.71,19.07,760000.0,11.1526,11.3232,11.0055,11.2173,760000.0
2008-10-16 12:30:00,19.05,19.09,18.73,18.8,412800.0,11.2055,11.229,11.0173,11.0585,412800.0
2008-10-16 13:00:00,18.79,19.03,18.77,18.89,451600.0,11.0526,11.1938,11.0408,11.1114,451600.0
2008-10-16 13:30:00,18.88,19.32,18.65,19.22,413000.0,11.1055,11.3643,10.9702,11.3055,413000.0
2008-10-16 14:00:00,19.22,19.28,18.92,19.07,299400.0,11.3055,11.3408,11.1291,11.2173,299400.0
2008-10-16 14:30:00,19.07,19.52,19.03,19.35,466200.0,11.2173,11.482,11.1938,11.382,466200.0
2008-10-16 15:00:00,19.34,19.9,19.25,19.76,603000.0,11.3761,11.7055,11.3232,11.6232,603000.0
2008-10-16 15:30:00,19.75,19.98,19.53,19.9,789400.0,11.6173,11.7526,11.4879,11.7055,789400.0
2008-10-17 09:30:00,19.74,19.75,18.94,19.46,700000.0,11.6114,11.6173,11.1408,11.4467,700000.0
2008-10-17 10:00:00,19.46,19.53,19.09,19.41,359200.0,11.4467,11.4879,11.229,11.4173,359200.0
2008-10-17 10:30:00,19.42,19.53,19.17,19.53,323200.0,11.4232,11.4879,11.2761,11.4879,323200.0
2008-10-17 11:00:00,19.54,19.64,19.2,19.27,235200.0,11.4937,11.5526,11.2938,11.3349,235200.0
2008-10-17 11:30:00,19.27,19.64,19.26,19.6,238800.0,11.3349,11.5526,11.329,11.529,238800.0
2008-10-17 12:00:00,19.59,19.74,19.53,19.73,171600.0,11.5232,11.6114,11.4879,11.6055,171600.0
2008-10-17 12:30:00,19.73,20.11,19.58,20.0,195400.0,11.6055,11.829,11.5173,11.7643,195400.0
2008-10-17 13:00:00,20.0,20.22,19.93,20.18,401000.0,11.7643,11.8937,11.7231,11.8702,401000.0
2008-10-17 13:30:00,20.18,20.49,20.13,20.16,297000.0,11.8702,12.0525,11.8408,11.8584,297000.0
2008-10-17 14:00:00,20.16,20.32,19.81,19.89,353600.0,11.8584,11.9526,11.6526,11.6996,353600.0
2008-10-17 14:30:00,19.91,20.07,19.66,19.99,302000.0,11.7114,11.8055,11.5643,11.7584,302000.0
2008-10-17 15:00:00,20.0,20.18,19.54,19.77,633200.0,11.7643,11.8702,11.4937,11.629,633200.0
2008-10-17 15:30:00,19.79,19.94,19.4,19.45,777400.0,11.6408,11.729,11.4114,11.4408,777400.0
2008-10-20 09:30:00,19.64,19.97,19.26,19.96,338800.0,11.5526,11.7467,11.329,11.7408,338800.0
2008-10-20 10:00:00,19.96,20.17,19.9,19.96,312800.0,11.7408,11.8643,11.7055,11.7408,312800.0
2008-10-20 10:30:00,19.96,20.11,19.75,19.84,245000.0,11.7408,11.829,11.6173,11.6702,245000.0
2008-10-20 11:00:00,19.83,19.85,19.64,19.85,248400.0,11.6643,11.6761,11.5526,11.6761,248400.0
2008-10-20 11:30:00,19.86,20.14,19.83,20.07,178400.0,11.682,11.8467,11.6643,11.8055,178400.0
2008-10-20 12:00:00,20.06,20.11,19.93,20.01,270000.0,11.7996,11.829,11.7231,11.7702,270000.0
2008-10-20 12:30:00,20.02,20.1,19.95,20.03,373400.0,11.7761,11.8231,11.7349,11.782,373400.0
2008-10-20 13:00:00,20.0,20.33,19.97,20.27,289400.0,11.7643,11.9584,11.7467,11.9231,289400.0
2008-10-20 13:30:00,20.27,20.4,20.27,20.35,240400.0,11.9231,11.9996,11.9231,11.9702,240400.0
2008-10-20 14:00:00,20.35,20.53,20.34,20.39,266000.0,11.9702,12.0761,11.9643,11.9937,266000.0
2008-10-20 14:30:00,20.39,20.63,20.3,20.53,264000.0,11.9937,12.1349,11.9408,12.0761,264000.0
2008-10-20 15:00:00,20.54,20.78,20.5,20.75,461200.0,12.082,12.2231,12.0584,12.2055,461200.0
2008-10-20 15:30:00,20.75,21.34,20.68,21.31,979200.0,12.2055,12.5525,12.1643,12.5349,979200.0
2008-10-21 09:30:00,21.14,21.23,20.47,20.96,268400.0,12.4349,12.4878,12.0408,12.329,268400.0
2008-10-21 10:00:00,20.97,21.05,20.82,20.98,227200.0,12.3349,12.382,12.2467,12.3408,227200.0
2008-10-21 10:30:00,20.97,21.0,20.73,20.75,175000.0,12.3349,12.3525,12.1937,12.2055,175000.0
2008-10-21 11:00:00,20.75,20.97,20.74,20.97,137200.0,12.2055,12.3349,12.1996,12.3349,137200.0
2008-10-21 11:30:00,20.97,21.09,20.58,20.64,223400.0,12.3349,12.4055,12.1055,12.1408,223400.0
2008-10-21 12:00:00,20.63,20.72,20.5,20.68,110600.0,12.1349,12.1878,12.0584,12.1643,110600.0
2008-10-21 12:30:00,20.67,20.71,20.43,20.43,88600.0,12.1584,12.182,12.0173,12.0173,88600.0
2008-10-21 13:00:00,20.43,20.76,20.4,20.64,132800.0,12.0173,12.2114,11.9996,12.1408,132800.0
2008-10-21 13:30:00,20.63,20.82,20.57,20.61,101600.0,12.1349,12.2467,12.0996,12.1231,101600.0
2008-10-21 14:00:00,20.61,21.05,20.61,21.04,178000.0,12.1231,12.382,12.1231,12.3761,178000.0
2008-10-21 14:30:00,21.06,21.18,20.98,21.06,130400.0,12.3878,12.4584,12.3408,12.3878,130400.0
2008-10-21 15:00:00,21.08,21.23,20.66,20.73,298200.0,12.3996,12.4878,12.1525,12.1937,298200.0
2008-10-21 15:30:00,20.73,20.75,20.28,20.49,519800.0,12.1937,12.2055,11.929,12.0525,519800.0
2008-10-22 09:30:00,20.09,20.25,19.54,19.58,206800.0,11.8173,11.9114,11.4937,11.5173,206800.0
2008-10-22 10:00:00,19.59,19.79,19.38,19.46,280200.0,11.5232,11.6408,11.3996,11.4467,280200.0
2008-10-22 10:30:00,19.43,19.76,19.42,19.68,485200.0,11.429,11.6232,11.4232,11.5761,485200.0
2008-10-22 11:00:00,19.67,19.79,19.53,19.59,146000.0,11.5702,11.6408,11.4879,11.5232,146000.0
2008-10-22 11:30:00,19.59,19.84,19.5,19.69,98600.0,11.5232,11.6702,11.4702,11.582,98600.0
2008-10-22 12:00:00,19.67,20.0,19.67,19.93,152200.0,11.5702,11.7643,11.5702,11.7231,152200.0
2008-10-22 12:30:00,19.91,19.91,19.68,19.72,92200.0,11.7114,11.7114,11.5761,11.5996,92200.0
2008-10-22 13:00:00,19.72,19.72,19.5,19.56,261800.0,11.5996,11.5996,11.4702,11.5055,261800.0
2008-10-22 13:30:00,19.56,19.6,19.35,19.46,182800.0,11.5055,11.529,11.382,11.4467,182800.0
2008-10-22 14:00:00,19.46,19.57,19.31,19.55,128200.0,11.4467,11.5114,11.3585,11.4996,128200.0
2008-10-22 14:30:00,19.55,19.56,19.09,19.19,295600.0,11.4996,11.5055,11.229,11.2879,295600.0
2008-10-22 15:00:00,19.18,19.27,18.77,18.77,575600.0,11.282,11.3349,11.0408,11.0408,575600.0
2008-10-22 15:30:00,18.77,18.99,18.17,18.93,1341600.0,11.0408,11.1702,10.6879,11.1349,1341600.0
2008-10-23 09:30:00,18.89,19.45,18.89,19.36,363000.0,11.1114,11.4408,11.1114,11.3879,363000.0
2008-10-23 10:00:00,19.36,19.69,19.17,19.23,350800.0,11.3879,11.582,11.2761,11.3114,350800.0
2008-10-23 10:30:00,19.24,20.0,19.24,19.99,321400.0,11.3173,11.7643,11.3173,11.7584,321400.0
2008-10-23 11:00:00,19.99,20.12,19.66,19.8,207600.0,11.7584,11.8349,11.5643,11.6467,207600.0
2008-10-23 11:30:00,19.79,20.16,19.79,20.05,288400.0,11.6408,11.8584,11.6408,11.7937,288400.0
2008-10-23 12:00:00,20.04,20.05,19.17,19.23,530600.0,11.7879,11.7937,11.2761,11.3114,530600.0
2008-10-23 12:30:00,19.23,19.38,19.0,19.04,401400.0,11.3114,11.3996,11.1761,11.1996,401400.0
2008-10-23 13:00:00,19.04,19.18,18.86,18.93,509000.0,11.1996,11.282,11.0938,11.1349,509000.0
2008-10-23 13:30:00,18.94,19.06,18.69,18.82,459600.0,11.1408,11.2114,10.9938,11.0702,459600.0
2008-10-23 14:00:00,18.81,18.81,18.2,18.52,675200.0,11.0643,11.0643,10.7055,10.8938,675200.0
2008-10-23 14:30:00,18.52,18.85,18.36,18.54,512200.0,10.8938,11.0879,10.7996,10.9055,512200.0
2008-10-23 15:00:00,18.56,19.1,18.45,18.99,650600.0,10.9173,11.2349,10.8526,11.1702,650600.0
2008-10-23 15:30:00,18.98,19.62,18.72,19.56,981400.0,11.1643,11.5408,11.0114,11.5055,981400.0
2008-10-24 09:30:00,18.39,18.77,18.06,18.64,322000.0,10.8173,11.0408,10.6232,10.9643,322000.0
2008-10-24 10:00:00,18.64,18.96,18.36,18.61,271000.0,10.9643,11.1526,10.7996,10.9467,271000.0
2008-10-24 10:30:00,18.58,19.1,18.52,19.02,387800.0,10.9291,11.2349,10.8938,11.1879,387800.0
2008-10-24 11:00:00,19.04,19.32,18.82,19.25,249800.0,11.1996,11.3643,11.0702,11.3232,249800.0
2008-10-24 11:30:00,19.29,19.42,18.95,19.04,229200.0,11.3467,11.4232,11.1467,11.1996,229200.0
2008-10-24 12:00:00,19.04,19.17,18.63,18.63,376200.0,11.1996,11.2761,10.9585,10.9585,376200.0
2008-10-24 12:30:00,18.62,18.97,18.54,18.83,174600.0,10.9526,11.1585,10.9055,11.0761,174600.0
2008-10-24 13:00:00,18.84,19.13,18.83,18.84,280400.0,11.082,11.2526,11.0761,11.082,280400.0
2008-10-24 13:30:00,18.84,18.93,18.51,18.57,232600.0,11.082,11.1349,10.8879,10.9232,232600.0
2008-10-24 14:00:00,18.57,18.88,18.46,18.67,323000.0,10.9232,11.1055,10.8585,10.982,323000.0
2008-10-24 14:30:00,18.67,19.16,18.65,19.08,588000.0,10.982,11.2702,10.9702,11.2232,588000.0
2008-10-24 15:00:00,19.07,19.39,18.84,19.33,585600.0,11.2173,11.4055,11.082,11.3702,585600.0
2008-10-24 15:30:00,19.36,19.5,18.91,19.03,703600.0,11.3879,11.4702,11.1232,11.1938,703600.0
2008-10-27 09:30:00,18.82,19.23,18.22,18.81,384000.0,11.0702,11.3114,10.7173,11.0643,384000.0
2008-10-27 10:00:00,18.8,18.95,18.61,18.72,462800.0,11.0585,11.1467,10.9467,11.0114,462800.0
2008-10-27 10:30:00,18.73,18.85,18.45,18.8,167600.0,11.0173,11.0879,10.8526,11.0585,167600.0
2008-10-27 11:00:00,18.79,19.03,18.5,18.75,244400.0,11.0526,11.1938,10.882,11.0291,244400.0
2008-10-27 11:30:00,18.79,18.86,18.45,18.57,251600.0,11.0526,11.0938,10.8526,10.9232,251600.0
2008-10-27 12:00:00,18.56,19.08,18.56,18.86,221800.0,10.9173,11.2232,10.9173,11.0938,221800.0
2008-10-27 12:30:00,18.83,19.22,18.8,19.19,226800.0,11.0761,11.3055,11.0585,11.2879,226800.0
2008-10-27 13:00:00,19.18,19.31,18.97,19.31,160200.0,11.282,11.3585,11.1585,11.3585,160200.0
2008-10-27 13:30:00,19.29,19.37,19.07,19.1,141600.0,11.3467,11.3937,11.2173,11.2349,141600.0
2008-10-27 14:00:00,19.08,19.16,18.83,18.83,184000.0,11.2232,11.2702,11.0761,11.0761,184000.0
2008-10-27 14:30:00,18.83,19.09,18.75,18.8,226600.0,11.0761,11.229,11.0291,11.0585,226600.0
2008-10-27 15:00:00,18.79,19.08,18.79,18.98,230800.0,11.0526,11.2232,11.0526,11.1643,230800.0
2008-10-27 15:30:00,18.98,19.07,18.54,18.54,682600.0,11.1643,11.2173,10.9055,10.9055,682600.0
2008-10-28 09:30:00,18.82,19.21,18.61,19.17,297000.0,11.0702,11.2996,10.9467,11.2761,297000.0
2008-10-28 10:00:00,19.17,19.17,18.67,18.73,384600.0,11.2761,11.2761,10.982,11.0173,384600.0
2008-10-28 10:30:00,18.7,18.83,18.49,18.6,216000.0,10.9996,11.0761,10.8761,10.9408,216000.0
2008-10-28 11:00:00,18.58,18.74,18.44,18.52,256200.0,10.9291,11.0232,10.8467,10.8938,256200.0
2008-10-28 11:30:00,18.51,18.82,18.51,18.81,268000.0,10.8879,11.0702,10.8879,11.0643,268000.0
2008-10-28 12:00:00,18.8,18.9,18.72,18.84,201400.0,11.0585,11.1173,11.0114,11.082,201400.0
2008-10-28 12:30:00,18.83,19.12,18.83,19.09,250000.0,11.0761,11.2467,11.0761,11.229,250000.0
2008-10-28 13:00:00,19.08,19.38,19.02,19.12,300600.0,11.2232,11.3996,11.1879,11.2467,300600.0
2008-10-28 13:30:00,19.13,19.17,18.88,19.0,260600.0,11.2526,11.2761,11.1055,11.1761,260600.0
2008-10-28 14:00:00,19.0,19.52,18.98,19.45,337200.0,11.1761,11.482,11.1643,11.4408,337200.0
2008-10-28 14:30:00,19.47,20.07,19.43,19.97,798200.0,11.4526,11.8055,11.429,11.7467,798200.0
2008-10-28 15:00:00,19.99,20.49,19.75,20.45,547400.0,11.7584,12.0525,11.6173,12.029,547400.0
2008-10-28 15:30:00,20.44,21.32,20.21,21.27,1358000.0,12.0231,12.5408,11.8878,12.5114,1358000.0
2008-10-29 09:30:00,21.0,21.36,20.68,20.8,279600.0,12.3525,12.5643,12.1643,12.2349,279600.0
2008-10-29 10:00:00,20.82,21.27,20.75,21.06,212000.0,12.2467,12.5114,12.2055,12.3878,212000.0
2008-10-29 10:30:00,21.05,21.05,20.78,20.93,360200.0,12.382,12.382,12.2231,12.3114,360200.0
2008-10-29 11:00:00,20.92,20.96,20.75,20.82,225000.0,12.3055,12.329,12.2055,12.2467,225000.0
2008-10-29 11:30:00,20.83,20.86,20.76,20.82,187600.0,12.2525,12.2702,12.2114,12.2467,187600.0
2008-10-29 12:00:00,20.82,20.84,20.66,20.78,325800.0,12.2467,12.2584,12.1525,12.2231,325800.0
2008-10-29 12:30:00,20.79,21.05,20.78,20.81,179000.0,12.229,12.382,12.2231,12.2408,179000.0
2008-10-29 13:00:00,20.8,20.83,20.56,20.59,382400.0,12.2349,12.2525,12.0937,12.1114,382400.0
2008-10-29 13:30:00,20.59,20.86,20.58,20.67,349400.0,12.1114,12.2702,12.1055,12.1584,349400.0
2008-10-29 14:00:00,20.67,20.8,20.3,20.5,454800.0,12.1584,12.2349,11.9408,12.0584,454800.0
2008-10-29 14:30:00,20.5,20.64,20.18,20.56,629800.0,12.0584,12.1408,11.8702,12.0937,629800.0
2008-10-29 15:00:00,20.54,21.24,20.45,20.97,569400.0,12.082,12.4937,12.029,12.3349,569400.0
2008-10-29 15:30:00,20.98,21.3,20.32,20.33,862800.0,12.3408,12.529,11.9526,11.9584,862800.0
2008-10-30 09:30:00,20.58,21.08,20.54,21.0,504200.0,12.1055,12.3996,12.082,12.3525,504200.0
2008-10-30 10:00:00,20.98,21.22,20.74,20.74,489000.0,12.3408,12.4819,12.1996,12.1996,489000.0
2008-10-30 10:30:00,20.74,20.87,20.48,20.68,348800.0,12.1996,12.2761,12.0467,12.1643,348800.0
2008-10-30 11:00:00,20.68,20.92,20.42,20.49,333400.0,12.1643,12.3055,12.0114,12.0525,333400.0
2008-10-30 11:30:00,20.5,20.52,20.05,20.24,336200.0,12.0584,12.0702,11.7937,11.9055,336200.0
2008-10-30 12:00:00,20.24,20.5,20.22,20.43,207000.0,11.9055,12.0584,11.8937,12.0173,207000.0
2008-10-30 12:30:00,20.43,20.52,20.33,20.36,353800.0,12.0173,12.0702,11.9584,11.9761,353800.0
2008-10-30 13:00:00,20.36,20.61,20.34,20.4,368000.0,11.9761,12.1231,11.9643,11.9996,368000.0
2008-10-30 13:30:00,20.41,20.66,20.3,20.56,283800.0,12.0055,12.1525,11.9408,12.0937,283800.0
2008-10-30 14:00:00,20.54,21.01,20.54,20.99,425800.0,12.082,12.3584,12.082,12.3467,425800.0
2008-10-30 14:30:00,20.97,21.03,20.85,21.0,460000.0,12.3349,12.3702,12.2643,12.3525,460000.0
2008-10-30 15:00:00,21.0,21.14,20.75,20.98,733200.0,12.3525,12.4349,12.2055,12.3408,733200.0
2008-10-30 15:30:00,20.98,20.99,20.64,20.93,1098400.0,12.3408,12.3467,12.1408,12.3114,1098400.0
2008-10-31 09:30:00,20.78,21.27,20.58,20.74,352400.0,12.2231,12.5114,12.1055,12.1996,352400.0
2008-10-31 10:00:00,20.75,21.06,20.73,20.91,248800.0,12.2055,12.3878,12.1937,12.2996,248800.0
2008-10-31 10:30:00,20.88,21.02,20.68,20.89,194200.0,12.282,12.3643,12.1643,12.2878,194200.0
2008-10-31 11:00:00,20.92,21.13,20.8,21.05,308000.0,12.3055,12.429,12.2349,12.382,308000.0
2008-10-31 11:30:00,21.04,21.06,20.86,21.03,161000.0,12.3761,12.3878,12.2702,12.3702,161000.0
2008-10-31 12:00:00,21.04,21.05,20.79,20.9,118400.0,12.3761,12.382,12.229,12.2937,118400.0
2008-10-31 12:30:00,20.91,20.93,20.7,20.91,241800.0,12.2996,12.3114,12.1761,12.2996,241800.0
2008-10-31 13:00:00,20.91,21.31,20.88,21.2,193000.0,12.2996,12.5349,12.282,12.4702,193000.0
2008-10-31 13:30:00,21.2,21.39,21.04,21.07,234200.0,12.4702,12.5819,12.3761,12.3937,234200.0
2008-10-31 14:00:00,21.08,21.24,20.96,21.11,244600.0,12.3996,12.4937,12.329,12.4172,244600.0
2008-10-31 14:30:00,21.13,21.3,21.03,21.25,299600.0,12.429,12.529,12.3702,12.4996,299600.0
2008-10-31 15:00:00,21.26,21.32,20.96,21.04,789000.0,12.5055,12.5408,12.329,12.3761,789000.0
2008-10-31 15:30:00,21.02,21.33,20.88,21.31,1398400.0,12.3643,12.5467,12.282,12.5349,1398400.0
2008-11-03 09:30:00,21.28,21.56,20.92,21.34,332000.0,12.5172,12.6819,12.3055,12.5525,332000.0
2008-11-03 10:00:00,21.34,21.52,21.09,21.12,285000.0,12.5525,12.6584,12.4055,12.4231,285000.0
2008-11-03 10:30:00,21.07,21.41,20.97,21.39,250800.0,12.3937,12.5937,12.3349,12.5819,250800.0
2008-11-03 11:00:00,21.4,21.47,21.33,21.42,217200.0,12.5878,12.629,12.5467,12.5996,217200.0
2008-11-03 11:30:00,21.44,21.49,21.32,21.43,205800.0,12.6114,12.6408,12.5408,12.6055,205800.0
2008-11-03 12:00:00,21.42,21.54,21.38,21.48,160000.0,12.5996,12.6702,12.5761,12.6349,160000.0
2008-11-03 12:30:00,21.47,21.53,21.3,21.35,144200.0,12.629,12.6643,12.529,12.5584,144200.0
2008-11-03 13:00:00,21.36,21.41,21.29,21.31,160400.0,12.5643,12.5937,12.5231,12.5349,160400.0
2008-11-03 13:30:00,21.31,21.55,21.3,21.48,257200.0,12.5349,12.6761,12.529,12.6349,257200.0
2008-11-03 14:00:00,21.48,21.56,21.4,21.53,251400.0,12.6349,12.6819,12.5878,12.6643,251400.0
2008-11-03 14:30:00,21.53,21.59,21.42,21.5,166800.0,12.6643,12.6996,12.5996,12.6466,166800.0
2008-11-03 15:00:00,21.5,21.61,21.45,21.57,311800.0,12.6466,12.7114,12.6172,12.6878,311800.0
2008-11-03 15:30:00,21.58,21.75,21.52,21.61,729200.0,12.6937,12.7937,12.6584,12.7114,729200.0
2008-11-04 09:30:00,22.0,22.42,21.91,22.06,291400.0,12.9408,13.1878,12.8878,12.976,291400.0
2008-11-04 10:00:00,22.05,22.21,21.95,22.03,410800.0,12.9702,13.0643,12.9113,12.9584,410800.0
2008-11-04 10:30:00,22.04,22.46,21.99,22.31,425600.0,12.9643,13.2113,12.9349,13.1231,425600.0
2008-11-04 11:00:00,22.31,22.48,22.05,22.09,401800.0,13.1231,13.2231,12.9702,12.9937,401800.0
2008-11-04 11:30:00,22.06,22.09,21.96,22.02,201400.0,12.976,12.9937,12.9172,12.9525,201400.0
2008-11-04 12:00:00,22.02,22.08,21.81,21.9,223200.0,12.9525,12.9878,12.829,12.8819,223200.0
2008-11-04 12:30:00,21.92,22.07,21.92,21.96,146000.0,12.8937,12.9819,12.8937,12.9172,146000.0
2008-11-04 13:00:00,21.96,22.08,21.9,22.0,205200.0,12.9172,12.9878,12.8819,12.9408,205200.0
2008-11-04 13:30:00,22.0,22.09,21.97,22.0,182400.0,12.9408,12.9937,12.9231,12.9408,182400.0
2008-11-04 14:00:00,21.99,22.0,21.84,21.93,316600.0,12.9349,12.9408,12.8466,12.8996,316600.0
2008-11-04 14:30:00,21.95,22.04,21.73,21.81,318000.0,12.9113,12.9643,12.7819,12.829,318000.0
2008-11-04 15:00:00,21.81,21.96,21.7,21.86,246800.0,12.829,12.9172,12.7643,12.8584,246800.0
2008-11-04 15:30:00,21.86,22.24,21.84,22.11,495200.0,12.8584,13.0819,12.8466,13.0055,495200.0
2008-11-05 09:30:00,21.84,22.11,21.61,21.91,148000.0,12.8466,13.0055,12.7114,12.8878,148000.0
2008-11-05 10:00:00,21.93,22.32,21.88,22.31,186200.0,12.8996,13.129,12.8702,13.1231,186200.0
2008-11-05 10:30:00,22.31,22.49,22.19,22.22,220400.0,13.1231,13.229,13.0525,13.0702,220400.0
2008-11-05 11:00:00,22.22,22.42,22.2,22.24,132800.0,13.0702,13.1878,13.0584,13.0819,132800.0
2008-11-05 11:30:00,22.22,22.29,21.9,21.97,288400.0,13.0702,13.1113,12.8819,12.9231,288400.0
2008-11-05 12:00:00,21.98,21.99,21.77,21.8,119600.0,12.929,12.9349,12.8055,12.8231,119600.0
2008-11-05 12:30:00,21.8,21.92,21.68,21.79,70400.0,12.8231,12.8937,12.7525,12.8172,70400.0
2008-11-05 13:00:00,21.79,21.97,21.78,21.8,94800.0,12.8172,12.9231,12.8113,12.8231,94800.0
2008-11-05 13:30:00,21.81,21.95,21.67,21.76,173200.0,12.829,12.9113,12.7466,12.7996,173200.0
2008-11-05 14:00:00,21.75,21.86,21.65,21.8,114400.0,12.7937,12.8584,12.7349,12.8231,114400.0
2008-11-05 14:30:00,21.8,22.03,21.79,21.88,127000.0,12.8231,12.9584,12.8172,12.8702,127000.0
2008-11-05 15:00:00,21.89,22.03,21.61,21.84,201800.0,12.8761,12.9584,12.7114,12.8466,201800.0
2008-11-05 15:30:00,21.84,22.05,21.66,21.79,713800.0,12.8466,12.9702,12.7408,12.8172,713800.0
2008-11-06 09:30:00,21.72,22.02,21.0,21.11,331400.0,12.7761,12.9525,12.3525,12.4172,331400.0
2008-11-06 10:00:00,21.11,21.11,20.75,20.88,319400.0,12.4172,12.4172,12.2055,12.282,319400.0
2008-11-06 10:30:00,20.9,21.0,20.76,20.89,243200.0,12.2937,12.3525,12.2114,12.2878,243200.0
2008-11-06 11:00:00,20.9,20.97,20.59,20.64,252400.0,12.2937,12.3349,12.1114,12.1408,252400.0
2008-11-06 11:30:00,20.66,20.68,20.34,20.39,339600.0,12.1525,12.1643,11.9643,11.9937,339600.0
2008-11-06 12:00:00,20.38,20.52,20.25,20.38,281600.0,11.9878,12.0702,11.9114,11.9878,281600.0
2008-11-06 12:30:00,20.38,20.63,20.29,20.56,208600.0,11.9878,12.1349,11.9349,12.0937,208600.0
2008-11-06 13:00:00,20.55,20.59,20.3,20.34,153200.0,12.0878,12.1114,11.9408,11.9643,153200.0
2008-11-06 13:30:00,20.32,20.41,20.17,20.41,178800.0,11.9526,12.0055,11.8643,12.0055,178800.0
2008-11-06 14:00:00,20.41,20.66,20.39,20.47,279000.0,12.0055,12.1525,11.9937,12.0408,279000.0
2008-11-06 14:30:00,20.44,20.8,20.43,20.63,280600.0,12.0231,12.2349,12.0173,12.1349,280600.0
2008-11-06 15:00:00,20.63,20.78,20.34,20.45,512800.0,12.1349,12.2231,11.9643,12.029,512800.0
2008-11-06 15:30:00,20.45,20.67,20.36,20.53,802200.0,12.029,12.1584,11.9761,12.0761,802200.0
2008-11-07 09:30:00,20.62,20.93,20.14,20.84,194800.0,12.129,12.3114,11.8467,12.2584,194800.0
2008-11-07 10:00:00,20.86,21.11,20.85,20.98,157200.0,12.2702,12.4172,12.2643,12.3408,157200.0
2008-11-07 10:30:00,21.0,21.36,20.96,20.98,262200.0,12.3525,12.5643,12.329,12.3408,262200.0
2008-11-07 11:00:00,20.99,21.05,20.85,20.9,309600.0,12.3467,12.382,12.2643,12.2937,309600.0
2008-11-07 11:30:00,20.89,21.2,20.84,21.18,129200.0,12.2878,12.4702,12.2584,12.4584,129200.0
2008-11-07 12:00:00,21.18,21.2,20.93,21.03,97800.0,12.4584,12.4702,12.3114,12.3702,97800.0
2008-11-07 12:30:00,21.03,21.05,20.91,20.98,195400.0,12.3702,12.382,12.2996,12.3408,195400.0
2008-11-07 13:00:00,21.0,21.16,20.97,21.15,130400.0,12.3525,12.4467,12.3349,12.4408,130400.0
2008-11-07 13:30:00,21.16,21.18,21.04,21.08,139800.0,12.4467,12.4584,12.3761,12.3996,139800.0
2008-11-07 14:00:00,21.09,21.09,20.86,20.95,171800.0,12.4055,12.4055,12.2702,12.3231,171800.0
2008-11-07 14:30:00,20.96,21.14,20.83,20.84,299200.0,12.329,12.4349,12.2525,12.2584,299200.0
2008-11-07 15:00:00,20.83,21.03,20.74,20.92,354800.0,12.2525,12.3702,12.1996,12.3055,354800.0
2008-11-07 15:30:00,20.94,21.31,20.88,21.24,618200.0,12.3172,12.5349,12.282,12.4937,618200.0
2008-11-10 09:30:00,21.53,21.86,21.35,21.6,222400.0,12.6643,12.8584,12.5584,12.7055,222400.0
2008-11-10 10:00:00,21.6,21.67,21.38,21.41,227600.0,12.7055,12.7466,12.5761,12.5937,227600.0
2008-11-10 10:30:00,21.43,21.52,21.18,21.23,162800.0,12.6055,12.6584,12.4584,12.4878,162800.0
2008-11-10 11:00:00,21.22,21.25,20.86,20.95,364200.0,12.4819,12.4996,12.2702,12.3231,364200.0
2008-11-10 11:30:00,20.96,20.99,20.18,20.23,367400.0,12.329,12.3467,11.8702,11.8996,367400.0
2008-11-10 12:00:00,20.24,20.57,20.23,20.51,374600.0,11.9055,12.0996,11.8996,12.0643,374600.0
2008-11-10 12:30:00,20.5,20.6,20.36,20.45,311400.0,12.0584,12.1173,11.9761,12.029,311400.0
2008-11-10 13:00:00,20.46,20.58,20.29,20.35,218600.0,12.0349,12.1055,11.9349,11.9702,218600.0
2008-11-10 13:30:00,20.33,20.39,20.18,20.31,285600.0,11.9584,11.9937,11.8702,11.9467,285600.0
2008-11-10 14:00:00,20.3,20.59,20.28,20.48,291800.0,11.9408,12.1114,11.929,12.0467,291800.0
2008-11-10 14:30:00,20.48,20.6,20.28,20.41,268800.0,12.0467,12.1173,11.929,12.0055,268800.0
2008-11-10 15:00:00,20.41,20.42,20.0,20.04,601800.0,12.0055,12.0114,11.7643,11.7879,601800.0
2008-11-10 15:30:00,20.03,20.58,20.0,20.44,601600.0,11.782,12.1055,11.7643,12.0231,601600.0
2008-11-11 09:30:00,20.61,20.61,19.83,19.93,315600.0,12.1231,12.1231,11.6643,11.7231,315600.0
2008-11-11 10:00:00,19.93,20.33,19.88,20.09,358800.0,11.7231,11.9584,11.6937,11.8173,358800.0
2008-11-11 10:30:00,20.09,20.6,20.04,20.43,288600.0,11.8173,12.1173,11.7879,12.0173,288600.0
2008-11-11 11:00:00,20.43,20.82,20.33,20.77,286800.0,12.0173,12.2467,11.9584,12.2172,286800.0
2008-11-11 11:30:00,20.75,20.91,20.59,20.75,260000.0,12.2055,12.2996,12.1114,12.2055,260000.0
2008-11-11 12:00:00,20.75,20.78,20.41,20.49,282600.0,12.2055,12.2231,12.0055,12.0525,282600.0
2008-11-11 12:30:00,20.49,20.63,20.35,20.47,196800.0,12.0525,12.1349,11.9702,12.0408,196800.0
2008-11-11 13:00:00,20.49,20.53,20.25,20.32,259600.0,12.0525,12.0761,11.9114,11.9526,259600.0
2008-11-11 13:30:00,20.33,20.6,20.24,20.58,223800.0,11.9584,12.1173,11.9055,12.1055,223800.0
2008-11-11 14:00:00,20.58,21.13,20.42,21.11,434400.0,12.1055,12.429,12.0114,12.4172,434400.0
2008-11-11 14:30:00,21.11,21.2,20.54,20.6,360800.0,12.4172,12.4702,12.082,12.1173,360800.0
2008-11-11 15:00:00,20.6,20.98,20.6,20.72,439400.0,12.1173,12.3408,12.1173,12.1878,439400.0
2008-11-11 15:30:00,20.71,20.83,20.38,20.73,637800.0,12.182,12.2525,11.9878,12.1937,637800.0
2008-11-12 09:30:00,20.56,20.56,20.07,20.32,301600.0,12.0937,12.0937,11.8055,11.9526,301600.0
2008-11-12 10:00:00,20.34,20.5,20.18,20.46,304600.0,11.9643,12.0584,11.8702,12.0349,304600.0
2008-11-12 10:30:00,20.46,20.5,20.13,20.3,233200.0,12.0349,12.0584,11.8408,11.9408,233200.0
2008-11-12 11:00:00,20.3,20.49,20.18,20.42,163800.0,11.9408,12.0525,11.8702,12.0114,163800.0
2008-11-12 11:30:00,20.45,20.5,20.24,20.46,152200.0,12.029,12.0584,11.9055,12.0349,152200.0
2008-11-12 12:00:00,20.46,20.5,20.28,20.49,181000.0,12.0349,12.0584,11.929,12.0525,181000.0
2008-11-12 12:30:00,20.49,20.54,20.37,20.46,198400.0,12.0525,12.082,11.982,12.0349,198400.0
2008-11-12 13:00:00,20.46,20.5,20.32,20.48,132200.0,12.0349,12.0584,11.9526,12.0467,132200.0
2008-11-12 13:30:00,20.48,20.5,20.24,20.27,158200.0,12.0467,12.0584,11.9055,11.9231,158200.0
2008-11-12 14:00:00,20.27,20.54,20.21,20.49,155800.0,11.9231,12.082,11.8878,12.0525,155800.0
2008-11-12 14:30:00,20.5,20.58,20.32,20.36,200400.0,12.0584,12.1055,11.9526,11.9761,200400.0
2008-11-12 15:00:00,20.36,20.5,20.29,20.42,252000.0,11.9761,12.0584,11.9349,12.0114,252000.0
2008-11-12 15:30:00,20.43,20.62,20.28,20.48,796600.0,12.0173,12.129,11.929,12.0467,796600.0
2008-11-13 09:30:00,20.71,20.73,20.43,20.46,234800.0,12.182,12.1937,12.0173,12.0349,234800.0
2008-11-13 10:00:00,20.46,21.18,20.43,20.91,228200.0,12.0349,12.4584,12.0173,12.2996,228200.0
2008-11-13 10:30:00,20.91,21.02,20.61,20.82,186000.0,12.2996,12.3643,12.1231,12.2467,186000.0
2008-11-13 11:00:00,20.82,21.02,20.66,20.89,170400.0,12.2467,12.3643,12.1525,12.2878,170400.0
2008-11-13 11:30:00,20.89,21.04,20.75,20.78,263000.0,12.2878,12.3761,12.2055,12.2231,263000.0
2008-11-13 12:00:00,20.79,20.87,20.45,20.5,132600.0,12.229,12.2761,12.029,12.0584,132600.0
2008-11-13 12:30:00,20.49,20.67,19.89,19.94,177400.0,12.0525,12.1584,11.6996,11.729,177400.0
2008-11-13 13:00:00,19.92,20.38,19.82,20.36,309600.0,11.7173,11.9878,11.6584,11.9761,309600.0
2008-11-13 13:30:00,20.36,20.81,20.18,20.56,410000.0,11.9761,12.2408,11.8702,12.0937,410000.0
2008-11-13 14:00:00,20.57,21.3,20.53,21.23,541800.0,12.0996,12.529,12.0761,12.4878,541800.0
2008-11-13 14:30:00,21.17,21.39,20.98,21.28,495600.0,12.4525,12.5819,12.3408,12.5172,495600.0
2008-11-13 15:00:00,21.3,21.83,20.75,21.78,495800.0,12.529,12.8408,12.2055,12.8113,495800.0
2008-11-13 15:30:00,21.78,22.25,21.63,22.2,642000.0,12.8113,13.0878,12.7231,13.0584,642000.0
2008-11-14 09:30:00,21.72,22.25,21.39,21.43,386400.0,12.7761,13.0878,12.5819,12.6055,386400.0
2008-11-14 10:00:00,21.43,21.53,21.27,21.43,183800.0,12.6055,12.6643,12.5114,12.6055,183800.0
2008-11-14 10:30:00,21.41,21.5,21.15,21.25,234800.0,12.5937,12.6466,12.4408,12.4996,234800.0
2008-11-14 11:00:00,21.25,21.45,21.16,21.24,98400.0,12.4996,12.6172,12.4467,12.4937,98400.0
2008-11-14 11:30:00,21.2,21.35,21.09,21.21,120800.0,12.4702,12.5584,12.4055,12.4761,120800.0
2008-11-14 12:00:00,21.2,21.2,20.86,21.11,135800.0,12.4702,12.4702,12.2702,12.4172,135800.0
2008-11-14 12:30:00,21.1,21.25,20.98,21.11,65000.0,12.4114,12.4996,12.3408,12.4172,65000.0
2008-11-14 13:00:00,21.13,21.25,20.84,21.24,73600.0,12.429,12.4996,12.2584,12.4937,73600.0
2008-11-14 13:30:00,21.27,21.49,21.18,21.31,114200.0,12.5114,12.6408,12.4584,12.5349,114200.0
2008-11-14 14:00:00,21.33,21.81,21.2,21.6,286000.0,12.5467,12.829,12.4702,12.7055,286000.0
2008-11-14 14:30:00,21.59,22.18,21.43,22.13,268000.0,12.6996,13.0466,12.6055,13.0172,268000.0
2008-11-14 15:00:00,22.17,22.25,21.63,21.67,255400.0,13.0408,13.0878,12.7231,12.7466,255400.0
2008-11-14 15:30:00,21.67,21.72,21.05,21.07,548800.0,12.7466,12.7761,12.382,12.3937,548800.0
2008-11-17 09:30:00,20.82,20.92,20.66,20.79,180600.0,12.2467,12.3055,12.1525,12.229,180600.0
2008-11-17 10:00:00,20.79,20.83,20.2,20.32,243600.0,12.229,12.2525,11.882,11.9526,243600.0
2008-11-17 10:30:00,20.33,20.55,20.31,20.37,137000.0,11.9584,12.0878,11.9467,11.982,137000.0
2008-11-17 11:00:00,20.38,20.69,20.37,20.53,125400.0,11.9878,12.1702,11.982,12.0761,125400.0
2008-11-17 11:30:00,20.52,20.89,20.43,20.84,206000.0,12.0702,12.2878,12.0173,12.2584,206000.0
2008-11-17 12:00:00,20.82,21.0,20.65,20.99,217800.0,12.2467,12.3525,12.1467,12.3467,217800.0
2008-11-17 12:30:00,21.01,21.19,20.84,20.94,167600.0,12.3584,12.4643,12.2584,12.3172,167600.0
2008-11-17 13:00:00,20.91,21.0,20.8,20.82,167800.0,12.2996,12.3525,12.2349,12.2467,167800.0
2008-11-17 13:30:00,20.83,20.89,20.52,20.85,250000.0,12.2525,12.2878,12.0702,12.2643,250000.0
2008-11-17 14:00:00,20.86,20.99,20.63,20.63,151400.0,12.2702,12.3467,12.1349,12.1349,151400.0
2008-11-17 14:30:00,20.64,21.06,20.62,20.77,262000.0,12.1408,12.3878,12.129,12.2172,262000.0
2008-11-17 15:00:00,20.74,20.91,20.62,20.75,334200.0,12.1996,12.2996,12.129,12.2055,334200.0
2008-11-17 15:30:00,20.74,20.82,20.38,20.39,632400.0,12.1996,12.2467,11.9878,11.9937,632400.0
2008-11-18 09:30:00,20.4,20.86,19.98,20.75,222200.0,11.9996,12.2702,11.7526,12.2055,222200.0
2008-11-18 10:00:00,20.75,20.98,20.44,20.98,186800.0,12.2055,12.3408,12.0231,12.3408,186800.0
2008-11-18 10:30:00,20.95,20.97,20.77,20.81,121200.0,12.3231,12.3349,12.2172,12.2408,121200.0
2008-11-18 11:00:00,20.82,20.9,20.63,20.8,285600.0,12.2467,12.2937,12.1349,12.2349,285600.0
2008-11-18 11:30:00,20.77,21.04,20.76,20.95,196200.0,12.2172,12.3761,12.2114,12.3231,196200.0
2008-11-18 12:00:00,20.97,20.97,20.6,20.64,220000.0,12.3349,12.3349,12.1173,12.1408,220000.0
2008-11-18 12:30:00,20.63,20.67,20.49,20.64,146800.0,12.1349,12.1584,12.0525,12.1408,146800.0
2008-11-18 13:00:00,20.64,20.64,20.29,20.47,189000.0,12.1408,12.1408,11.9349,12.0408,189000.0
2008-11-18 13:30:00,20.45,20.53,20.17,20.53,197800.0,12.029,12.0761,11.8643,12.0761,197800.0
2008-11-18 14:00:00,20.52,20.54,20.22,20.42,240000.0,12.0702,12.082,11.8937,12.0114,240000.0
2008-11-18 14:30:00,20.42,20.45,20.06,20.23,294800.0,12.0114,12.029,11.7996,11.8996,294800.0
2008-11-18 15:00:00,20.23,20.7,20.19,20.48,466600.0,11.8996,12.1761,11.8761,12.0467,466600.0
2008-11-18 15:30:00,20.48,20.79,20.25,20.75,917200.0,12.0467,12.229,11.9114,12.2055,917200.0
2008-11-19 09:30:00,20.65,21.07,20.55,20.86,333800.0,12.1467,12.3937,12.0878,12.2702,333800.0
2008-11-19 10:00:00,20.84,21.32,20.8,20.98,209800.0,12.2584,12.5408,12.2349,12.3408,209800.0
2008-11-19 10:30:00,20.99,20.99,20.39,20.44,197200.0,12.3467,12.3467,11.9937,12.0231,197200.0
2008-11-19 11:00:00,20.43,20.7,20.39,20.4,120800.0,12.0173,12.1761,11.9937,11.9996,120800.0
2008-11-19 11:30:00,20.4,20.68,20.38,20.56,135000.0,11.9996,12.1643,11.9878,12.0937,135000.0
2008-11-19 12:00:00,20.57,20.57,20.34,20.41,174000.0,12.0996,12.0996,11.9643,12.0055,174000.0
2008-11-19 12:30:00,20.4,20.66,20.36,20.5,130000.0,11.9996,12.1525,11.9761,12.0584,130000.0
2008-11-19 13:00:00,20.53,20.68,20.35,20.35,143600.0,12.0761,12.1643,11.9702,11.9702,143600.0
2008-11-19 13:30:00,20.36,20.7,20.24,20.57,163600.0,11.9761,12.1761,11.9055,12.0996,163600.0
2008-11-19 14:00:00,20.54,20.59,20.2,20.35,253000.0,12.082,12.1114,11.882,11.9702,253000.0
2008-11-19 14:30:00,20.33,20.7,20.13,20.61,233200.0,11.9584,12.1761,11.8408,12.1231,233200.0
2008-11-19 15:00:00,20.61,20.68,20.16,20.41,332800.0,12.1231,12.1643,11.8584,12.0055,332800.0
2008-11-19 15:30:00,20.38,20.52,19.98,20.02,557800.0,11.9878,12.0702,11.7526,11.7761,557800.0
2008-11-20 09:30:00,19.79,20.27,19.52,19.71,270400.0,11.6408,11.9231,11.482,11.5937,270400.0
2008-11-20 10:00:00,19.7,20.14,19.66,20.03,463600.0,11.5879,11.8467,11.5643,11.782,463600.0
2008-11-20 10:30:00,20.07,20.18,19.78,20.14,337400.0,11.8055,11.8702,11.6349,11.8467,337400.0
2008-11-20 11:00:00,20.15,20.32,19.92,20.09,208000.0,11.8526,11.9526,11.7173,11.8173,208000.0
2008-11-20 11:30:00,20.08,20.24,19.9,20.17,180200.0,11.8114,11.9055,11.7055,11.8643,180200.0
2008-11-20 12:00:00,20.17,20.56,19.93,20.47,339400.0,11.8643,12.0937,11.7231,12.0408,339400.0
2008-11-20 12:30:00,20.47,21.06,20.46,20.71,456000.0,12.0408,12.3878,12.0349,12.182,456000.0
2008-11-20 13:00:00,20.7,20.86,20.41,20.6,290400.0,12.1761,12.2702,12.0055,12.1173,290400.0
2008-11-20 13:30:00,20.6,20.82,20.42,20.68,328800.0,12.1173,12.2467,12.0114,12.1643,328800.0
2008-11-20 14:00:00,20.66,20.67,20.28,20.29,232800.0,12.1525,12.1584,11.929,11.9349,232800.0
2008-11-20 14:30:00,20.3,20.36,20.03,20.13,271400.0,11.9408,11.9761,11.782,11.8408,271400.0
2008-11-20 15:00:00,20.14,20.44,19.95,20.03,413600.0,11.8467,12.0231,11.7349,11.782,413600.0
2008-11-20 15:30:00,20.02,20.2,19.26,19.56,1091800.0,11.7761,11.882,11.329,11.5055,1091800.0
2008-11-21 09:30:00,19.91,19.91,19.18,19.71,798800.0,11.7114,11.7114,11.282,11.5937,798800.0
2008-11-21 10:00:00,19.72,19.93,19.59,19.65,508200.0,11.5996,11.7231,11.5232,11.5584,508200.0
2008-11-21 10:30:00,19.68,20.15,19.67,19.74,535200.0,11.5761,11.8526,11.5702,11.6114,535200.0
2008-11-21 11:00:00,19.74,20.14,19.61,19.95,401000.0,11.6114,11.8467,11.5349,11.7349,401000.0
2008-11-21 11:30:00,19.96,20.38,19.93,20.15,289800.0,11.7408,11.9878,11.7231,11.8526,289800.0
2008-11-21 12:00:00,20.15,20.43,20.0,20.41,287200.0,11.8526,12.0173,11.7643,12.0055,287200.0
2008-11-21 12:30:00,20.42,20.52,20.25,20.3,183400.0,12.0114,12.0702,11.9114,11.9408,183400.0
2008-11-21 13:00:00,20.34,20.43,20.16,20.28,219600.0,11.9643,12.0173,11.8584,11.929,219600.0
2008-11-21 13:30:00,20.27,20.49,20.1,20.12,239600.0,11.9231,12.0525,11.8231,11.8349,239600.0
2008-11-21 14:00:00,20.13,20.56,20.09,20.42,457800.0,11.8408,12.0937,11.8173,12.0114,457800.0
2008-11-21 14:30:00,20.42,20.52,20.14,20.4,432400.0,12.0114,12.0702,11.8467,11.9996,432400.0
2008-11-21 15:00:00,20.41,21.18,20.4,21.08,636000.0,12.0055,12.4584,11.9996,12.3996,636000.0
2008-11-21 15:30:00,21.06,21.87,20.99,21.79,1306800.0,12.3878,12.8643,12.3467,12.8172,1306800.0
2008-11-24 09:30:00,21.85,22.18,21.52,21.98,497400.0,12.8525,13.0466,12.6584,12.929,497400.0
2008-11-24 10:00:00,22.0,22.29,21.98,22.28,363200.0,12.9408,13.1113,12.929,13.1055,363200.0
2008-11-24 10:30:00,22.26,22.46,22.16,22.29,388400.0,13.0937,13.2113,13.0349,13.1113,388400.0
2008-11-24 11:00:00,22.31,22.5,22.08,22.42,286000.0,13.1231,13.2349,12.9878,13.1878,286000.0
2008-11-24 11:30:00,22.42,22.45,22.11,22.13,382200.0,13.1878,13.2055,13.0055,13.0172,382200.0
2008-11-24 12:00:00,22.14,22.23,21.72,21.8,238600.0,13.0231,13.076,12.7761,12.8231,238600.0
2008-11-24 12:30:00,21.81,22.11,21.79,22.04,333000.0,12.829,13.0055,12.8172,12.9643,333000.0
2008-11-24 13:00:00,22.04,22.11,21.84,22.04,264200.0,12.9643,13.0055,12.8466,12.9643,264200.0
2008-11-24 13:30:00,22.02,22.27,21.95,22.25,216000.0,12.9525,13.0996,12.9113,13.0878,216000.0
2008-11-24 14:00:00,22.28,22.28,21.88,22.16,326000.0,13.1055,13.1055,12.8702,13.0349,326000.0
2008-11-24 14:30:00,22.18,22.34,21.97,22.16,304200.0,13.0466,13.1407,12.9231,13.0349,304200.0
2008-11-24 15:00:00,22.17,22.44,22.08,22.43,477200.0,13.0408,13.1996,12.9878,13.1937,477200.0
2008-11-24 15:30:00,22.43,22.67,21.87,22.11,1114600.0,13.1937,13.3349,12.8643,13.0055,1114600.0
2008-11-25 09:30:00,22.63,23.0,22.33,22.4,301600.0,13.3113,13.529,13.1349,13.176,301600.0
2008-11-25 10:00:00,22.41,22.72,22.1,22.37,283800.0,13.1819,13.3643,12.9996,13.1584,283800.0
2008-11-25 10:30:00,22.38,22.39,22.05,22.33,217600.0,13.1643,13.1702,12.9702,13.1349,217600.0
2008-11-25 11:00:00,22.33,22.47,21.99,22.43,187200.0,13.1349,13.2172,12.9349,13.1937,187200.0
2008-11-25 11:30:00,22.39,22.56,22.37,22.42,165600.0,13.1702,13.2702,13.1584,13.1878,165600.0
2008-11-25 12:00:00,22.42,22.45,22.13,22.34,163000.0,13.1878,13.2055,13.0172,13.1407,163000.0
2008-11-25 12:30:00,22.32,22.45,22.15,22.43,271600.0,13.129,13.2055,13.029,13.1937,271600.0
2008-11-25 13:00:00,22.43,22.58,22.21,22.52,236200.0,13.1937,13.2819,13.0643,13.2466,236200.0
2008-11-25 13:30:00,22.52,22.65,22.27,22.3,246000.0,13.2466,13.3231,13.0996,13.1172,246000.0
2008-11-25 14:00:00,22.31,22.45,22.13,22.25,405600.0,13.1231,13.2055,13.0172,13.0878,405600.0
2008-11-25 14:30:00,22.25,22.74,22.18,22.68,263200.0,13.0878,13.376,13.0466,13.3407,263200.0
2008-11-25 15:00:00,22.71,22.88,22.3,22.52,447000.0,13.3584,13.4584,13.1172,13.2466,447000.0
2008-11-25 15:30:00,22.52,22.78,22.4,22.58,709200.0,13.2466,13.3996,13.176,13.2819,709200.0
2008-11-26 09:30:00,22.18,22.66,22.07,22.49,357000.0,13.0466,13.329,12.9819,13.229,357000.0
2008-11-26 10:00:00,22.48,22.64,22.39,22.46,175400.0,13.2231,13.3172,13.1702,13.2113,175400.0
2008-11-26 10:30:00,22.49,22.52,22.14,22.33,151400.0,13.229,13.2466,13.0231,13.1349,151400.0
2008-11-26 11:00:00,22.28,22.61,22.13,22.43,222000.0,13.1055,13.2996,13.0172,13.1937,222000.0
2008-11-26 11:30:00,22.43,22.57,22.37,22.46,222400.0,13.1937,13.276,13.1584,13.2113,222400.0
2008-11-26 12:00:00,22.45,22.49,22.23,22.35,194000.0,13.2055,13.229,13.076,13.1466,194000.0
2008-11-26 12:30:00,22.33,22.42,22.25,22.34,122000.0,13.1349,13.1878,13.0878,13.1407,122000.0
2008-11-26 13:00:00,22.35,22.53,22.25,22.47,434800.0,13.1466,13.2525,13.0878,13.2172,434800.0
2008-11-26 13:30:00,22.47,22.49,22.27,22.32,112200.0,13.2172,13.229,13.0996,13.129,112200.0
2008-11-26 14:00:00,22.32,22.52,22.26,22.47,130000.0,13.129,13.2466,13.0937,13.2172,130000.0
2008-11-26 14:30:00,22.46,22.67,22.45,22.56,292000.0,13.2113,13.3349,13.2055,13.2702,292000.0
2008-11-26 15:00:00,22.56,22.73,22.45,22.66,425200.0,13.2702,13.3702,13.2055,13.329,425200.0
2008-11-26 15:30:00,22.68,22.75,22.35,22.48,793800.0,13.3407,13.3819,13.1466,13.2231,793800.0
2008-11-28 09:30:00,22.52,22.99,22.44,22.98,188400.0,13.2466,13.5231,13.1996,13.5172,188400.0
2008-11-28 10:00:00,22.98,23.0,22.79,22.91,154200.0,13.5172,13.529,13.4054,13.476,154200.0
2008-11-28 10:30:00,22.88,23.0,22.83,22.98,107800.0,13.4584,13.529,13.429,13.5172,107800.0
2008-11-28 11:00:00,22.98,23.17,22.9,23.15,154800.0,13.5172,13.629,13.4702,13.6172,154800.0
2008-11-28 11:30:00,23.15,23.25,22.98,23.23,102600.0,13.6172,13.676,13.5172,13.6643,102600.0
2008-11-28 12:00:00,23.22,23.28,23.1,23.12,78400.0,13.6584,13.6937,13.5878,13.5996,78400.0
2008-11-28 12:30:00,23.13,23.47,23.07,23.4,328800.0,13.6054,13.8054,13.5701,13.7643,328800.0
2008-11-28 13:00:00,23.43,23.43,23.34,23.34,365200.0,13.7819,13.7819,13.729,13.729,365200.0
2008-11-28 13:30:00,23.34,23.34,23.34,23.34,200.0,13.729,13.729,13.729,13.729,200.0
2008-11-28 14:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-12-01 09:30:00,22.75,23.26,22.33,22.33,476400.0,13.3819,13.6819,13.1349,13.1349,476400.0
2008-12-01 10:00:00,22.35,22.53,22.25,22.39,266000.0,13.1466,13.2525,13.0878,13.1702,266000.0
2008-12-01 10:30:00,22.37,22.5,22.07,22.07,272600.0,13.1584,13.2349,12.9819,12.9819,272600.0
2008-12-01 11:00:00,22.07,22.09,21.72,21.75,490000.0,12.9819,12.9937,12.7761,12.7937,490000.0
2008-12-01 11:30:00,21.75,21.93,21.68,21.76,464200.0,12.7937,12.8996,12.7525,12.7996,464200.0
2008-12-01 12:00:00,21.76,21.81,21.43,21.48,414400.0,12.7996,12.829,12.6055,12.6349,414400.0
2008-12-01 12:30:00,21.47,21.65,21.41,21.48,259000.0,12.629,12.7349,12.5937,12.6349,259000.0
2008-12-01 13:00:00,21.49,21.63,21.41,21.45,241600.0,12.6408,12.7231,12.5937,12.6172,241600.0
2008-12-01 13:30:00,21.46,21.59,21.27,21.54,379400.0,12.6231,12.6996,12.5114,12.6702,379400.0
2008-12-01 14:00:00,21.56,21.57,21.23,21.42,323800.0,12.6819,12.6878,12.4878,12.5996,323800.0
2008-12-01 14:30:00,21.4,21.63,21.25,21.36,309600.0,12.5878,12.7231,12.4996,12.5643,309600.0
2008-12-01 15:00:00,21.36,21.45,20.96,21.0,631000.0,12.5643,12.6172,12.329,12.3525,631000.0
2008-12-01 15:30:00,21.01,21.07,20.57,20.64,884400.0,12.3584,12.3937,12.0996,12.1408,884400.0
2008-12-02 09:30:00,20.79,21.14,20.75,20.99,381800.0,12.229,12.4349,12.2055,12.3467,381800.0
2008-12-02 10:00:00,21.0,21.25,20.99,21.18,212800.0,12.3525,12.4996,12.3467,12.4584,212800.0
2008-12-02 10:30:00,21.18,21.42,21.16,21.18,288800.0,12.4584,12.5996,12.4467,12.4584,288800.0
2008-12-02 11:00:00,21.18,21.49,21.08,21.43,262400.0,12.4584,12.6408,12.3996,12.6055,262400.0
2008-12-02 11:30:00,21.41,21.57,21.28,21.43,228600.0,12.5937,12.6878,12.5172,12.6055,228600.0
2008-12-02 12:00:00,21.4,21.65,21.4,21.64,215600.0,12.5878,12.7349,12.5878,12.729,215600.0
2008-12-02 12:30:00,21.64,21.68,21.55,21.67,206400.0,12.729,12.7525,12.6761,12.7466,206400.0
2008-12-02 13:00:00,21.66,21.8,21.55,21.63,175600.0,12.7408,12.8231,12.6761,12.7231,175600.0
2008-12-02 13:30:00,21.63,21.64,21.33,21.35,185600.0,12.7231,12.729,12.5467,12.5584,185600.0
2008-12-02 14:00:00,21.36,21.4,20.88,20.97,369600.0,12.5643,12.5878,12.282,12.3349,369600.0
2008-12-02 14:30:00,20.97,21.15,20.9,21.11,306800.0,12.3349,12.4408,12.2937,12.4172,306800.0
2008-12-02 15:00:00,21.1,21.52,20.89,21.36,390000.0,12.4114,12.6584,12.2878,12.5643,390000.0
2008-12-02 15:30:00,21.37,21.67,21.18,21.67,986600.0,12.5702,12.7466,12.4584,12.7466,986600.0
2008-12-03 09:30:00,21.3,21.39,20.68,21.13,320400.0,12.529,12.5819,12.1643,12.429,320400.0
2008-12-03 10:00:00,21.13,21.42,21.04,21.19,203600.0,12.429,12.5996,12.3761,12.4643,203600.0
2008-12-03 10:30:00,21.19,21.64,21.15,21.63,154600.0,12.4643,12.729,12.4408,12.7231,154600.0
2008-12-03 11:00:00,21.63,21.86,21.47,21.56,191000.0,12.7231,12.8584,12.629,12.6819,191000.0
2008-12-03 11:30:00,21.57,21.84,21.51,21.82,178200.0,12.6878,12.8466,12.6525,12.8349,178200.0
2008-12-03 12:00:00,21.83,21.87,21.5,21.7,259200.0,12.8408,12.8643,12.6466,12.7643,259200.0
2008-12-03 12:30:00,21.7,21.86,21.63,21.66,177400.0,12.7643,12.8584,12.7231,12.7408,177400.0
2008-12-03 13:00:00,21.67,21.79,21.53,21.66,188800.0,12.7466,12.8172,12.6643,12.7408,188800.0
2008-12-03 13:30:00,21.65,21.66,21.23,21.36,177800.0,12.7349,12.7408,12.4878,12.5643,177800.0
2008-12-03 14:00:00,21.39,21.78,21.22,21.58,241600.0,12.5819,12.8113,12.4819,12.6937,241600.0
2008-12-03 14:30:00,21.57,22.0,21.57,21.71,277400.0,12.6878,12.9408,12.6878,12.7702,277400.0
2008-12-03 15:00:00,21.72,21.97,21.54,21.81,418000.0,12.7761,12.9231,12.6702,12.829,418000.0
2008-12-03 15:30:00,21.83,22.3,21.67,22.12,578400.0,12.8408,13.1172,12.7466,13.0113,578400.0
2008-12-04 09:30:00,21.98,22.2,21.81,21.97,167000.0,12.929,13.0584,12.829,12.9231,167000.0
2008-12-04 10:00:00,21.96,22.09,21.66,21.75,156200.0,12.9172,12.9937,12.7408,12.7937,156200.0
2008-12-04 10:30:00,21.77,22.09,21.72,22.04,153000.0,12.8055,12.9937,12.7761,12.9643,153000.0
2008-12-04 11:00:00,22.05,22.08,21.75,21.85,131000.0,12.9702,12.9878,12.7937,12.8525,131000.0
2008-12-04 11:30:00,21.82,21.89,21.61,21.74,121000.0,12.8349,12.8761,12.7114,12.7878,121000.0
2008-12-04 12:00:00,21.74,21.77,21.42,21.65,144800.0,12.7878,12.8055,12.5996,12.7349,144800.0
2008-12-04 12:30:00,21.67,21.74,21.5,21.51,98000.0,12.7466,12.7878,12.6466,12.6525,98000.0
2008-12-04 13:00:00,21.53,21.53,21.3,21.34,83600.0,12.6643,12.6643,12.529,12.5525,83600.0
2008-12-04 13:30:00,21.32,21.65,21.29,21.51,105600.0,12.5408,12.7349,12.5231,12.6525,105600.0
2008-12-04 14:00:00,21.5,21.6,21.36,21.42,159800.0,12.6466,12.7055,12.5643,12.5996,159800.0
2008-12-04 14:30:00,21.39,21.56,21.22,21.22,220000.0,12.5819,12.6819,12.4819,12.4819,220000.0
2008-12-04 15:00:00,21.21,21.27,20.71,20.74,382600.0,12.4761,12.5114,12.182,12.1996,382600.0
2008-12-04 15:30:00,20.73,21.23,20.65,21.14,624800.0,12.1937,12.4878,12.1467,12.4349,624800.0
2008-12-05 09:30:00,20.83,20.91,20.39,20.44,169200.0,12.2525,12.2996,11.9937,12.0231,169200.0
2008-12-05 10:00:00,20.41,20.63,20.29,20.34,194800.0,12.0055,12.1349,11.9349,11.9643,194800.0
2008-12-05 10:30:00,20.35,20.48,20.22,20.4,201600.0,11.9702,12.0467,11.8937,11.9996,201600.0
2008-12-05 11:00:00,20.41,20.46,20.2,20.2,113400.0,12.0055,12.0349,11.882,11.882,113400.0
2008-12-05 11:30:00,20.2,20.36,20.09,20.23,305200.0,11.882,11.9761,11.8173,11.8996,305200.0
2008-12-05 12:00:00,20.23,20.48,20.23,20.45,218800.0,11.8996,12.0467,11.8996,12.029,218800.0
2008-12-05 12:30:00,20.44,20.44,20.16,20.3,124800.0,12.0231,12.0231,11.8584,11.9408,124800.0
2008-12-05 13:00:00,20.31,20.49,20.3,20.31,145400.0,11.9467,12.0525,11.9408,11.9467,145400.0
2008-12-05 13:30:00,20.31,20.72,20.31,20.54,159200.0,11.9467,12.1878,11.9467,12.082,159200.0
2008-12-05 14:00:00,20.54,20.69,20.38,20.53,158600.0,12.082,12.1702,11.9878,12.0761,158600.0
2008-12-05 14:30:00,20.52,21.2,20.47,21.13,285000.0,12.0702,12.4702,12.0408,12.429,285000.0
2008-12-05 15:00:00,21.12,21.29,20.84,21.24,357400.0,12.4231,12.5231,12.2584,12.4937,357400.0
2008-12-05 15:30:00,21.25,21.72,21.25,21.58,868400.0,12.4996,12.7761,12.4996,12.6937,868400.0
2008-12-08 09:30:00,22.18,22.42,22.06,22.26,214400.0,13.0466,13.1878,12.976,13.0937,214400.0
2008-12-08 10:00:00,22.26,22.3,21.9,22.2,140400.0,13.0937,13.1172,12.8819,13.0584,140400.0
2008-12-08 10:30:00,22.24,22.4,22.16,22.29,139200.0,13.0819,13.176,13.0349,13.1113,139200.0
2008-12-08 11:00:00,22.33,22.36,22.11,22.18,153600.0,13.1349,13.1525,13.0055,13.0466,153600.0
2008-12-08 11:30:00,22.18,22.33,21.81,21.89,136000.0,13.0466,13.1349,12.829,12.8761,136000.0
2008-12-08 12:00:00,21.9,22.07,21.74,21.96,108400.0,12.8819,12.9819,12.7878,12.9172,108400.0
2008-12-08 12:30:00,21.97,22.02,21.77,21.88,63000.0,12.9231,12.9525,12.8055,12.8702,63000.0
2008-12-08 13:00:00,21.89,22.06,21.79,21.89,101400.0,12.8761,12.976,12.8172,12.8761,101400.0
2008-12-08 13:30:00,21.86,21.96,21.6,21.7,171200.0,12.8584,12.9172,12.7055,12.7643,171200.0
2008-12-08 14:00:00,21.7,21.94,21.68,21.86,252400.0,12.7643,12.9055,12.7525,12.8584,252400.0
2008-12-08 14:30:00,21.89,22.13,21.89,22.05,249000.0,12.8761,13.0172,12.8761,12.9702,249000.0
2008-12-08 15:00:00,22.05,22.08,21.92,22.0,406600.0,12.9702,12.9878,12.8937,12.9408,406600.0
2008-12-08 15:30:00,21.99,22.07,21.53,21.73,928200.0,12.9349,12.9819,12.6643,12.7819,928200.0
2008-12-09 09:30:00,21.5,21.93,21.48,21.77,164800.0,12.6466,12.8996,12.6349,12.8055,164800.0
2008-12-09 10:00:00,21.77,22.01,21.75,21.88,126400.0,12.8055,12.9466,12.7937,12.8702,126400.0
2008-12-09 10:30:00,21.86,22.09,21.79,22.02,200200.0,12.8584,12.9937,12.8172,12.9525,200200.0
2008-12-09 11:00:00,22.0,22.13,21.95,22.0,183600.0,12.9408,13.0172,12.9113,12.9408,183600.0
2008-12-09 11:30:00,22.02,22.17,21.89,21.98,122600.0,12.9525,13.0408,12.8761,12.929,122600.0
2008-12-09 12:00:00,21.97,22.12,21.88,21.95,164400.0,12.9231,13.0113,12.8702,12.9113,164400.0
2008-12-09 12:30:00,21.96,22.03,21.77,21.83,104600.0,12.9172,12.9584,12.8055,12.8408,104600.0
2008-12-09 13:00:00,21.84,22.01,21.75,21.88,100400.0,12.8466,12.9466,12.7937,12.8702,100400.0
2008-12-09 13:30:00,21.9,22.04,21.82,21.87,121800.0,12.8819,12.9643,12.8349,12.8643,121800.0
2008-12-09 14:00:00,21.88,21.9,21.55,21.68,119800.0,12.8702,12.8819,12.6761,12.7525,119800.0
2008-12-09 14:30:00,21.67,21.92,21.56,21.75,243800.0,12.7466,12.8937,12.6819,12.7937,243800.0
2008-12-09 15:00:00,21.75,21.86,21.46,21.55,332800.0,12.7937,12.8584,12.6231,12.6761,332800.0
2008-12-09 15:30:00,21.55,21.75,21.43,21.53,532200.0,12.6761,12.7937,12.6055,12.6643,532200.0
2008-12-10 09:30:00,21.68,21.99,21.63,21.82,110000.0,12.7525,12.9349,12.7231,12.8349,110000.0
2008-12-10 10:00:00,21.84,21.98,21.8,21.84,83000.0,12.8466,12.929,12.8231,12.8466,83000.0
2008-12-10 10:30:00,21.86,21.91,21.71,21.83,138000.0,12.8584,12.8878,12.7702,12.8408,138000.0
2008-12-10 11:00:00,21.86,21.93,21.74,21.87,91000.0,12.8584,12.8996,12.7878,12.8643,91000.0
2008-12-10 11:30:00,21.88,22.09,21.83,21.99,75800.0,12.8702,12.9937,12.8408,12.9349,75800.0
2008-12-10 12:00:00,21.97,22.14,21.89,22.02,90000.0,12.9231,13.0231,12.8761,12.9525,90000.0
2008-12-10 12:30:00,22.02,22.06,21.89,21.91,43800.0,12.9525,12.976,12.8761,12.8878,43800.0
2008-12-10 13:00:00,21.92,22.18,21.88,22.05,86400.0,12.8937,13.0466,12.8702,12.9702,86400.0
2008-12-10 13:30:00,22.04,22.09,21.81,21.9,91400.0,12.9643,12.9937,12.829,12.8819,91400.0
2008-12-10 14:00:00,21.9,21.98,21.78,21.88,169400.0,12.8819,12.929,12.8113,12.8702,169400.0
2008-12-10 14:30:00,21.86,22.03,21.75,21.97,228200.0,12.8584,12.9584,12.7937,12.9231,228200.0
2008-12-10 15:00:00,21.96,22.08,21.82,22.06,233600.0,12.9172,12.9878,12.8349,12.976,233600.0
2008-12-10 15:30:00,22.06,22.31,21.93,22.2,702400.0,12.976,13.1231,12.8996,13.0584,702400.0
2008-12-11 09:30:00,22.11,22.36,21.86,22.28,477000.0,13.0055,13.1525,12.8584,13.1055,477000.0
2008-12-11 10:00:00,22.3,22.36,22.14,22.29,172400.0,13.1172,13.1525,13.0231,13.1113,172400.0
2008-12-11 10:30:00,22.31,22.5,22.23,22.42,141600.0,13.1231,13.2349,13.076,13.1878,141600.0
2008-12-11 11:00:00,22.42,22.59,22.36,22.43,111400.0,13.1878,13.2878,13.1525,13.1937,111400.0
2008-12-11 11:30:00,22.41,22.53,22.32,22.42,96000.0,13.1819,13.2525,13.129,13.1878,96000.0
2008-12-11 12:00:00,22.42,22.51,22.28,22.31,112400.0,13.1878,13.2407,13.1055,13.1231,112400.0
2008-12-11 12:30:00,22.3,22.37,22.24,22.25,103600.0,13.1172,13.1584,13.0819,13.0878,103600.0
2008-12-11 13:00:00,22.25,22.27,22.02,22.13,164200.0,13.0878,13.0996,12.9525,13.0172,164200.0
2008-12-11 13:30:00,22.11,22.15,21.98,22.0,113600.0,13.0055,13.029,12.929,12.9408,113600.0
2008-12-11 14:00:00,22.0,22.09,21.94,22.0,138400.0,12.9408,12.9937,12.9055,12.9408,138400.0
2008-12-11 14:30:00,21.98,22.09,21.63,21.64,202600.0,12.929,12.9937,12.7231,12.729,202600.0
2008-12-11 15:00:00,21.66,21.68,21.44,21.61,235800.0,12.7408,12.7525,12.6114,12.7114,235800.0
2008-12-11 15:30:00,21.62,21.8,21.47,21.65,559200.0,12.7172,12.8231,12.629,12.7349,559200.0
2008-12-12 09:30:00,20.88,21.11,20.51,20.92,265200.0,12.282,12.4172,12.0643,12.3055,265200.0
2008-12-12 10:00:00,20.9,21.02,20.71,21.02,247000.0,12.2937,12.3643,12.182,12.3643,247000.0
2008-12-12 10:30:00,21.02,21.12,20.74,21.05,197600.0,12.3643,12.4231,12.1996,12.382,197600.0
2008-12-12 11:00:00,21.05,21.09,20.81,20.89,249200.0,12.382,12.4055,12.2408,12.2878,249200.0
2008-12-12 11:30:00,20.9,21.08,20.75,20.86,167000.0,12.2937,12.3996,12.2055,12.2702,167000.0
2008-12-12 12:00:00,20.86,21.0,20.76,20.84,184000.0,12.2702,12.3525,12.2114,12.2584,184000.0
2008-12-12 12:30:00,20.85,21.0,20.75,20.93,210000.0,12.2643,12.3525,12.2055,12.3114,210000.0
2008-12-12 13:00:00,20.93,20.99,20.75,20.84,180000.0,12.3114,12.3467,12.2055,12.2584,180000.0
2008-12-12 13:30:00,20.84,20.86,20.7,20.78,224200.0,12.2584,12.2702,12.1761,12.2231,224200.0
2008-12-12 14:00:00,20.75,20.97,20.68,20.88,277800.0,12.2055,12.3349,12.1643,12.282,277800.0
2008-12-12 14:30:00,20.86,21.1,20.71,21.08,264400.0,12.2702,12.4114,12.182,12.3996,264400.0
2008-12-12 15:00:00,21.08,21.25,20.87,21.09,372200.0,12.3996,12.4996,12.2761,12.4055,372200.0
2008-12-12 15:30:00,21.11,21.21,20.92,21.21,629600.0,12.4172,12.4761,12.3055,12.4761,629600.0
2008-12-15 09:30:00,21.25,21.32,20.92,20.94,303400.0,12.4996,12.5408,12.3055,12.3172,303400.0
2008-12-15 10:00:00,20.92,20.99,20.82,20.89,383200.0,12.3055,12.3467,12.2467,12.2878,383200.0
2008-12-15 10:30:00,20.89,20.98,20.73,20.74,324600.0,12.2878,12.3408,12.1937,12.1996,324600.0
2008-12-15 11:00:00,20.75,20.89,20.72,20.81,183400.0,12.2055,12.2878,12.1878,12.2408,183400.0
2008-12-15 11:30:00,20.8,20.93,20.74,20.8,229000.0,12.2349,12.3114,12.1996,12.2349,229000.0
2008-12-15 12:00:00,20.8,20.99,20.75,20.97,171400.0,12.2349,12.3467,12.2055,12.3349,171400.0
2008-12-15 12:30:00,20.97,20.99,20.74,20.77,131200.0,12.3349,12.3467,12.1996,12.2172,131200.0
2008-12-15 13:00:00,20.77,20.82,20.56,20.7,234600.0,12.2172,12.2467,12.0937,12.1761,234600.0
2008-12-15 13:30:00,20.7,20.75,20.59,20.63,242400.0,12.1761,12.2055,12.1114,12.1349,242400.0
2008-12-15 14:00:00,20.62,20.74,20.46,20.48,389000.0,12.129,12.1996,12.0349,12.0467,389000.0
2008-12-15 14:30:00,20.46,20.56,20.34,20.36,217200.0,12.0349,12.0937,11.9643,11.9761,217200.0
2008-12-15 15:00:00,20.36,20.43,20.21,20.34,348400.0,11.9761,12.0173,11.8878,11.9643,348400.0
2008-12-15 15:30:00,20.34,20.61,20.26,20.5,1091800.0,11.9643,12.1231,11.9173,12.0584,1091800.0
2008-12-16 09:30:00,20.92,21.06,20.63,21.0,447200.0,12.3055,12.3878,12.1349,12.3525,447200.0
2008-12-16 10:00:00,20.98,21.2,20.97,20.99,230400.0,12.3408,12.4702,12.3349,12.3467,230400.0
2008-12-16 10:30:00,20.99,21.0,20.75,20.78,202600.0,12.3467,12.3525,12.2055,12.2231,202600.0
2008-12-16 11:00:00,20.78,20.93,20.78,20.88,135400.0,12.2231,12.3114,12.2231,12.282,135400.0
2008-12-16 11:30:00,20.9,20.97,20.84,20.85,76200.0,12.2937,12.3349,12.2584,12.2643,76200.0
2008-12-16 12:00:00,20.84,20.86,20.68,20.7,135800.0,12.2584,12.2702,12.1643,12.1761,135800.0
2008-12-16 12:30:00,20.71,20.74,20.66,20.69,83200.0,12.182,12.1996,12.1525,12.1702,83200.0
2008-12-16 13:00:00,20.68,20.71,20.6,20.6,118200.0,12.1643,12.182,12.1173,12.1173,118200.0
2008-12-16 13:30:00,20.6,20.63,20.52,20.6,112200.0,12.1173,12.1349,12.0702,12.1173,112200.0
2008-12-16 14:00:00,20.62,20.82,20.57,20.71,219000.0,12.129,12.2467,12.0996,12.182,219000.0
2008-12-16 14:30:00,20.73,20.79,20.51,20.71,685800.0,12.1937,12.229,12.0643,12.182,685800.0
2008-12-16 15:00:00,20.72,21.0,20.56,20.86,516600.0,12.1878,12.3525,12.0937,12.2702,516600.0
2008-12-16 15:30:00,20.84,20.97,20.69,20.92,801400.0,12.2584,12.3349,12.1702,12.3055,801400.0
2008-12-17 09:30:00,20.8,20.92,20.56,20.73,216800.0,12.2349,12.3055,12.0937,12.1937,216800.0
2008-12-17 10:00:00,20.75,20.8,20.5,20.55,266400.0,12.2055,12.2349,12.0584,12.0878,266400.0
2008-12-17 10:30:00,20.57,20.8,20.48,20.78,261400.0,12.0996,12.2349,12.0467,12.2231,261400.0
2008-12-17 11:00:00,20.78,20.86,20.71,20.79,227800.0,12.2231,12.2702,12.182,12.229,227800.0
2008-12-17 11:30:00,20.79,20.88,20.7,20.77,398800.0,12.229,12.282,12.1761,12.2172,398800.0
2008-12-17 12:00:00,20.78,20.85,20.73,20.76,360000.0,12.2231,12.2643,12.1937,12.2114,360000.0
2008-12-17 12:30:00,20.76,21.0,20.74,20.93,284600.0,12.2114,12.3525,12.1996,12.3114,284600.0
2008-12-17 13:00:00,20.93,20.99,20.82,20.84,392600.0,12.3114,12.3467,12.2467,12.2584,392600.0
2008-12-17 13:30:00,20.84,20.95,20.8,20.81,136200.0,12.2584,12.3231,12.2349,12.2408,136200.0
2008-12-17 14:00:00,20.81,20.88,20.7,20.71,127600.0,12.2408,12.282,12.1761,12.182,127600.0
2008-12-17 14:30:00,20.7,20.85,20.62,20.72,295800.0,12.1761,12.2643,12.129,12.1878,295800.0
2008-12-17 15:00:00,20.73,20.81,20.65,20.73,244000.0,12.1937,12.2408,12.1467,12.1937,244000.0
2008-12-17 15:30:00,20.75,20.88,20.64,20.67,674000.0,12.2055,12.282,12.1408,12.1584,674000.0
2008-12-18 09:30:00,20.58,20.8,20.57,20.7,282000.0,12.1055,12.2349,12.0996,12.1761,282000.0
2008-12-18 10:00:00,20.72,20.85,20.63,20.8,427000.0,12.1878,12.2643,12.1349,12.2349,427000.0
2008-12-18 10:30:00,20.8,20.93,20.78,20.91,232400.0,12.2349,12.3114,12.2231,12.2996,232400.0
2008-12-18 11:00:00,20.91,20.98,20.76,20.82,213800.0,12.2996,12.3408,12.2114,12.2467,213800.0
2008-12-18 11:30:00,20.83,20.88,20.72,20.86,119000.0,12.2525,12.282,12.1878,12.2702,119000.0
2008-12-18 12:00:00,20.86,20.95,20.78,20.84,230000.0,12.2702,12.3231,12.2231,12.2584,230000.0
2008-12-18 12:30:00,20.84,20.89,20.75,20.78,278200.0,12.2584,12.2878,12.2055,12.2231,278200.0
2008-12-18 13:00:00,20.78,20.8,20.68,20.72,230000.0,12.2231,12.2349,12.1643,12.1878,230000.0
2008-12-18 13:30:00,20.71,20.77,20.58,20.68,425000.0,12.182,12.2172,12.1055,12.1643,425000.0
2008-12-18 14:00:00,20.67,20.71,20.38,20.41,476000.0,12.1584,12.182,11.9878,12.0055,476000.0
2008-12-18 14:30:00,20.41,20.56,20.3,20.47,680600.0,12.0055,12.0937,11.9408,12.0408,680600.0
2008-12-18 15:00:00,20.46,20.52,20.16,20.18,744600.0,12.0349,12.0702,11.8584,11.8702,744600.0
2008-12-18 15:30:00,20.17,20.41,20.16,20.33,1323800.0,11.8643,12.0055,11.8584,11.9584,1323800.0
2008-12-19 09:30:00,20.46,20.86,20.28,20.31,1291600.0,12.1377,12.375,12.0309,12.0487,1291600.0
2008-12-19 10:00:00,20.33,20.71,20.29,20.7,188200.0,12.0606,12.286,12.0369,12.2801,188200.0
2008-12-19 10:30:00,20.7,20.8,20.6,20.71,219400.0,12.2801,12.3394,12.2208,12.286,219400.0
2008-12-19 11:00:00,20.71,20.79,20.68,20.76,200800.0,12.286,12.3335,12.2682,12.3157,200800.0
2008-12-19 11:30:00,20.76,20.85,20.72,20.74,238200.0,12.3157,12.3691,12.292,12.3038,238200.0
2008-12-19 12:00:00,20.75,20.78,20.55,20.68,173400.0,12.3098,12.3276,12.1911,12.2682,173400.0
2008-12-19 12:30:00,20.68,20.73,20.64,20.7,140000.0,12.2682,12.2979,12.2445,12.2801,140000.0
2008-12-19 13:00:00,20.69,20.84,20.67,20.82,150400.0,12.2742,12.3631,12.2623,12.3513,150400.0
2008-12-19 13:30:00,20.83,20.88,20.59,20.66,161400.0,12.3572,12.3869,12.2148,12.2564,161400.0
2008-12-19 14:00:00,20.66,20.73,20.56,20.62,180400.0,12.2564,12.2979,12.197,12.2326,180400.0
2008-12-19 14:30:00,20.64,20.73,20.54,20.58,204000.0,12.2445,12.2979,12.1852,12.2089,204000.0
2008-12-19 15:00:00,20.6,20.64,20.38,20.48,338200.0,12.2208,12.2445,12.0903,12.1496,338200.0
2008-12-19 15:30:00,20.48,20.53,20.35,20.45,845400.0,12.1496,12.1792,12.0725,12.1318,845400.0
2008-12-22 09:30:00,20.52,20.62,20.17,20.36,155000.0,12.1733,12.2326,11.9657,12.0784,155000.0
2008-12-22 10:00:00,20.36,20.43,20.26,20.42,227800.0,12.0784,12.1199,12.0191,12.114,227800.0
2008-12-22 10:30:00,20.43,20.48,20.29,20.42,170800.0,12.1199,12.1496,12.0369,12.114,170800.0
2008-12-22 11:00:00,20.43,20.43,20.22,20.25,140200.0,12.1199,12.1199,11.9953,12.0131,140200.0
2008-12-22 11:30:00,20.26,20.26,20.11,20.24,124600.0,12.0191,12.0191,11.9301,12.0072,124600.0
2008-12-22 12:00:00,20.24,20.35,20.19,20.28,124400.0,12.0072,12.0725,11.9775,12.0309,124400.0
2008-12-22 12:30:00,20.26,20.35,20.25,20.31,235800.0,12.0191,12.0725,12.0131,12.0487,235800.0
2008-12-22 13:00:00,20.31,20.35,20.18,20.26,216000.0,12.0487,12.0725,11.9716,12.0191,216000.0
2008-12-22 13:30:00,20.25,20.3,20.15,20.18,140000.0,12.0131,12.0428,11.9538,11.9716,140000.0
2008-12-22 14:00:00,20.18,20.26,19.99,20.02,181200.0,11.9716,12.0191,11.8589,11.8767,181200.0
2008-12-22 14:30:00,20.02,20.16,19.95,20.0,186600.0,11.8767,11.9597,11.8352,11.8648,186600.0
2008-12-22 15:00:00,20.0,20.03,19.76,19.83,351800.0,11.8648,11.8826,11.7224,11.764,351800.0
2008-12-22 15:30:00,19.83,20.23,19.82,20.18,692600.0,11.764,12.0013,11.758,11.9716,692600.0
2008-12-23 09:30:00,20.31,20.46,20.05,20.06,190400.0,12.0487,12.1377,11.8945,11.9004,190400.0
2008-12-23 10:00:00,20.06,20.25,20.01,20.23,155600.0,11.9004,12.0131,11.8708,12.0013,155600.0
2008-12-23 10:30:00,20.25,20.29,20.11,20.16,128200.0,12.0131,12.0369,11.9301,11.9597,128200.0
2008-12-23 11:00:00,20.15,20.19,20.0,20.0,151000.0,11.9538,11.9775,11.8648,11.8648,151000.0
2008-12-23 11:30:00,20.02,20.07,19.9,19.9,293200.0,11.8767,11.9064,11.8055,11.8055,293200.0
2008-12-23 12:00:00,19.92,19.95,19.84,19.86,275600.0,11.8174,11.8352,11.7699,11.7818,275600.0
2008-12-23 12:30:00,19.87,19.94,19.82,19.92,170200.0,11.7877,11.8292,11.758,11.8174,170200.0
2008-12-23 13:00:00,19.92,19.97,19.86,19.9,158600.0,11.8174,11.847,11.7818,11.8055,158600.0
2008-12-23 13:30:00,19.89,19.94,19.84,19.94,152000.0,11.7996,11.8292,11.7699,11.8292,152000.0
2008-12-23 14:00:00,19.94,20.04,19.85,19.95,156600.0,11.8292,11.8886,11.7758,11.8352,156600.0
2008-12-23 14:30:00,19.93,19.94,19.8,19.81,274600.0,11.8233,11.8292,11.7462,11.7521,274600.0
2008-12-23 15:00:00,19.81,20.0,19.75,19.88,342400.0,11.7521,11.8648,11.7165,11.7936,342400.0
2008-12-23 15:30:00,19.88,19.91,19.82,19.86,363800.0,11.7936,11.8114,11.758,11.7818,363800.0
2008-12-24 09:30:00,19.93,19.95,19.73,19.84,295400.0,11.8233,11.8352,11.7046,11.7699,295400.0
2008-12-24 10:00:00,19.85,19.86,19.8,19.82,133600.0,11.7758,11.7818,11.7462,11.758,133600.0
2008-12-24 10:30:00,19.83,19.86,19.81,19.84,181200.0,11.764,11.7818,11.7521,11.7699,181200.0
2008-12-24 11:00:00,19.84,19.87,19.8,19.8,177800.0,11.7699,11.7877,11.7462,11.7462,177800.0
2008-12-24 11:30:00,19.8,19.84,19.78,19.8,108600.0,11.7462,11.7699,11.7343,11.7462,108600.0
2008-12-24 12:00:00,19.79,19.81,19.77,19.77,94600.0,11.7402,11.7521,11.7284,11.7284,94600.0
2008-12-24 12:30:00,19.77,19.87,19.76,19.8,123400.0,11.7284,11.7877,11.7224,11.7462,123400.0
2008-12-26 09:30:00,19.99,20.12,19.96,20.06,151000.0,11.8589,11.936,11.8411,11.9004,151000.0
2008-12-26 10:00:00,20.06,20.07,19.93,19.94,123000.0,11.9004,11.9064,11.8233,11.8292,123000.0
2008-12-26 10:30:00,19.94,19.98,19.89,19.97,66000.0,11.8292,11.853,11.7996,11.847,66000.0
2008-12-26 11:00:00,19.97,19.99,19.95,19.97,43400.0,11.847,11.8589,11.8352,11.847,43400.0
2008-12-26 11:30:00,19.97,20.05,19.93,20.01,507000.0,11.847,11.8945,11.8233,11.8708,507000.0
2008-12-26 12:00:00,20.0,20.15,20.0,20.15,283600.0,11.8648,11.9538,11.8648,11.9538,283600.0
2008-12-26 12:30:00,20.13,20.17,20.08,20.08,77800.0,11.9419,11.9657,11.9123,11.9123,77800.0
2008-12-26 13:00:00,20.08,20.09,20.03,20.04,45800.0,11.9123,11.9182,11.8826,11.8886,45800.0
2008-12-26 13:30:00,20.05,20.08,20.0,20.04,59800.0,11.8945,11.9123,11.8648,11.8886,59800.0
2008-12-26 14:00:00,20.04,20.09,20.0,20.0,59000.0,11.8886,11.9182,11.8648,11.8648,59000.0
2008-12-26 14:30:00,20.0,20.05,20.0,20.04,69400.0,11.8648,11.8945,11.8648,11.8886,69400.0
2008-12-26 15:00:00,20.04,20.1,20.0,20.1,79800.0,11.8886,11.9241,11.8648,11.9241,79800.0
2008-12-26 15:30:00,20.09,20.11,20.03,20.09,181200.0,11.9182,11.9301,11.8826,11.9182,181200.0
2008-12-29 09:30:00,20.08,20.16,19.95,20.07,216000.0,11.9123,11.9597,11.8352,11.9064,216000.0
2008-12-29 10:00:00,20.07,20.25,20.06,20.24,139000.0,11.9064,12.0131,11.9004,12.0072,139000.0
2008-12-29 10:30:00,20.25,20.32,20.22,20.22,92000.0,12.0131,12.0547,11.9953,11.9953,92000.0
2008-12-29 11:00:00,20.2,20.22,20.08,20.09,95200.0,11.9835,11.9953,11.9123,11.9182,95200.0
2008-12-29 11:30:00,20.09,20.13,20.08,20.11,86000.0,11.9182,11.9419,11.9123,11.9301,86000.0
2008-12-29 12:00:00,20.11,20.16,20.09,20.11,143600.0,11.9301,11.9597,11.9182,11.9301,143600.0
2008-12-29 12:30:00,20.11,20.17,20.1,20.1,126000.0,11.9301,11.9657,11.9241,11.9241,126000.0
2008-12-29 13:00:00,20.11,20.13,20.07,20.11,141200.0,11.9301,11.9419,11.9064,11.9301,141200.0
2008-12-29 13:30:00,20.11,20.14,20.07,20.11,212600.0,11.9301,11.9479,11.9064,11.9301,212600.0
2008-12-29 14:00:00,20.11,20.11,20.03,20.09,134600.0,11.9301,11.9301,11.8826,11.9182,134600.0
2008-12-29 14:30:00,20.1,20.2,20.09,20.16,127400.0,11.9241,11.9835,11.9182,11.9597,127400.0
2008-12-29 15:00:00,20.15,20.25,20.08,20.08,167600.0,11.9538,12.0131,11.9123,11.9123,167600.0
2008-12-29 15:30:00,20.09,20.3,20.03,20.29,389400.0,11.9182,12.0428,11.8826,12.0369,389400.0
2008-12-30 09:30:00,20.35,20.63,20.22,20.59,126200.0,12.0725,12.2386,11.9953,12.2148,126200.0
2008-12-30 10:00:00,20.58,20.68,20.55,20.66,129200.0,12.2089,12.2682,12.1911,12.2564,129200.0
2008-12-30 10:30:00,20.66,20.8,20.65,20.68,318600.0,12.2564,12.3394,12.2504,12.2682,318600.0
2008-12-30 11:00:00,20.68,20.68,20.61,20.67,111200.0,12.2682,12.2682,12.2267,12.2623,111200.0
2008-12-30 11:30:00,20.66,20.73,20.63,20.69,69000.0,12.2564,12.2979,12.2386,12.2742,69000.0
2008-12-30 12:00:00,20.7,20.75,20.68,20.7,103200.0,12.2801,12.3098,12.2682,12.2801,103200.0
2008-12-30 12:30:00,20.71,20.72,20.59,20.68,114600.0,12.286,12.292,12.2148,12.2682,114600.0
2008-12-30 13:00:00,20.69,20.7,20.53,20.61,78400.0,12.2742,12.2801,12.1792,12.2267,78400.0
2008-12-30 13:30:00,20.61,20.64,20.54,20.59,105000.0,12.2267,12.2445,12.1852,12.2148,105000.0
2008-12-30 14:00:00,20.58,20.66,20.53,20.64,232800.0,12.2089,12.2564,12.1792,12.2445,232800.0
2008-12-30 14:30:00,20.64,20.68,20.58,20.64,238800.0,12.2445,12.2682,12.2089,12.2445,238800.0
2008-12-30 15:00:00,20.65,20.68,20.59,20.66,333400.0,12.2504,12.2682,12.2148,12.2564,333400.0
2008-12-30 15:30:00,20.66,20.8,20.65,20.79,312200.0,12.2564,12.3394,12.2504,12.3335,312200.0
2008-12-31 09:30:00,20.89,21.44,20.89,21.19,260200.0,12.3928,12.7191,12.3928,12.5708,260200.0
2008-12-31 10:00:00,21.2,21.32,21.07,21.09,82800.0,12.5767,12.6479,12.4996,12.5115,82800.0
2008-12-31 10:30:00,21.07,21.07,20.93,20.93,118200.0,12.4996,12.4996,12.4165,12.4165,118200.0
2008-12-31 11:00:00,20.93,21.12,20.93,21.1,104600.0,12.4165,12.5293,12.4165,12.5174,104600.0
2008-12-31 11:30:00,21.13,21.16,20.96,20.99,130600.0,12.5352,12.553,12.4343,12.4521,130600.0
2008-12-31 12:00:00,21.01,21.1,21.0,21.06,255000.0,12.464,12.5174,12.4581,12.4937,255000.0
2008-12-31 12:30:00,21.06,21.12,21.05,21.09,107800.0,12.4937,12.5293,12.4877,12.5115,107800.0
2008-12-31 13:00:00,21.09,21.1,20.97,21.0,94400.0,12.5115,12.5174,12.4403,12.4581,94400.0
2008-12-31 13:30:00,21.0,21.17,20.99,21.14,81600.0,12.4581,12.5589,12.4521,12.5411,81600.0
2008-12-31 14:00:00,21.15,21.26,21.15,21.19,255200.0,12.5471,12.6123,12.5471,12.5708,255200.0
2008-12-31 14:30:00,21.19,21.24,21.11,21.22,156200.0,12.5708,12.6004,12.5233,12.5886,156200.0
2008-12-31 15:00:00,21.23,21.29,21.18,21.25,219400.0,12.5945,12.6301,12.5648,12.6064,219400.0
2008-12-31 15:30:00,21.25,21.4,21.22,21.31,767600.0,12.6064,12.6954,12.5886,12.642,767600.0
2009-01-02 09:30:00,21.36,21.48,21.08,21.41,125200.0,12.6716,12.7428,12.5055,12.7013,125200.0
2009-01-02 10:00:00,21.38,21.57,21.35,21.52,140200.0,12.6835,12.7962,12.6657,12.7666,140200.0
2009-01-02 10:30:00,21.53,21.61,21.5,21.59,93600.0,12.7725,12.8199,12.7547,12.8081,93600.0
2009-01-02 11:00:00,21.6,21.65,21.55,21.64,96400.0,12.814,12.8437,12.7843,12.8377,96400.0
2009-01-02 11:30:00,21.64,21.7,21.62,21.64,88200.0,12.8377,12.8733,12.8259,12.8377,88200.0
2009-01-02 12:00:00,21.62,21.66,21.57,21.64,110600.0,12.8259,12.8496,12.7962,12.8377,110600.0
2009-01-02 12:30:00,21.64,21.73,21.64,21.68,77400.0,12.8377,12.8911,12.8377,12.8615,77400.0
2009-01-02 13:00:00,21.68,21.84,21.67,21.82,71000.0,12.8615,12.9564,12.8555,12.9445,71000.0
2009-01-02 13:30:00,21.81,21.86,21.75,21.86,115600.0,12.9386,12.9683,12.903,12.9683,115600.0
2009-01-02 14:00:00,21.86,21.88,21.76,21.85,102200.0,12.9683,12.9801,12.9089,12.9623,102200.0
2009-01-02 14:30:00,21.87,21.91,21.82,21.83,147000.0,12.9742,12.9979,12.9445,12.9505,147000.0
2009-01-02 15:00:00,21.83,21.91,21.77,21.8,275200.0,12.9505,12.9979,12.9149,12.9327,275200.0
2009-01-02 15:30:00,21.81,22.0,21.75,21.84,538800.0,12.9386,13.0513,12.903,12.9564,538800.0
2009-01-05 09:30:00,21.82,21.92,21.6,21.79,106200.0,12.9445,13.0038,12.814,12.9267,106200.0
2009-01-05 10:00:00,21.83,21.88,21.7,21.87,169000.0,12.9505,12.9801,12.8733,12.9742,169000.0
2009-01-05 10:30:00,21.86,21.96,21.79,21.9,165800.0,12.9683,13.0276,12.9267,12.992,165800.0
2009-01-05 11:00:00,21.9,21.99,21.8,21.84,96400.0,12.992,13.0454,12.9327,12.9564,96400.0
2009-01-05 11:30:00,21.82,21.83,21.74,21.75,81600.0,12.9445,12.9505,12.8971,12.903,81600.0
2009-01-05 12:00:00,21.75,21.96,21.74,21.91,111800.0,12.903,13.0276,12.8971,12.9979,111800.0
2009-01-05 12:30:00,21.89,21.91,21.73,21.83,139200.0,12.9861,12.9979,12.8911,12.9505,139200.0
2009-01-05 13:00:00,21.82,21.92,21.8,21.81,120200.0,12.9445,13.0038,12.9327,12.9386,120200.0
2009-01-05 13:30:00,21.82,21.88,21.7,21.84,161000.0,12.9445,12.9801,12.8733,12.9564,161000.0
2009-01-05 14:00:00,21.85,21.9,21.76,21.77,216600.0,12.9623,12.992,12.9089,12.9149,216600.0
2009-01-05 14:30:00,21.77,21.86,21.73,21.78,184000.0,12.9149,12.9683,12.8911,12.9208,184000.0
2009-01-05 15:00:00,21.78,21.82,21.63,21.7,291400.0,12.9208,12.9445,12.8318,12.8733,291400.0
2009-01-05 15:30:00,21.7,22.09,21.7,22.02,941400.0,12.8733,13.1047,12.8733,13.0632,941400.0
2009-01-06 09:30:00,22.1,22.47,21.9,22.42,276000.0,13.1106,13.3301,12.992,13.3005,276000.0
2009-01-06 10:00:00,22.43,22.5,21.93,21.93,321600.0,13.3064,13.3479,13.0098,13.0098,321600.0
2009-01-06 10:30:00,21.96,22.06,21.83,21.85,151800.0,13.0276,13.0869,12.9505,12.9623,151800.0
2009-01-06 11:00:00,21.85,21.91,21.74,21.86,135400.0,12.9623,12.9979,12.8971,12.9683,135400.0
2009-01-06 11:30:00,21.86,21.92,21.83,21.86,141800.0,12.9683,13.0038,12.9505,12.9683,141800.0
2009-01-06 12:00:00,21.86,21.95,21.78,21.84,185800.0,12.9683,13.0216,12.9208,12.9564,185800.0
2009-01-06 12:30:00,21.83,21.92,21.79,21.82,141400.0,12.9505,13.0038,12.9267,12.9445,141400.0
2009-01-06 13:00:00,21.81,21.83,21.69,21.75,105800.0,12.9386,12.9505,12.8674,12.903,105800.0
2009-01-06 13:30:00,21.75,21.88,21.74,21.82,101000.0,12.903,12.9801,12.8971,12.9445,101000.0
2009-01-06 14:00:00,21.81,22.03,21.75,21.97,211400.0,12.9386,13.0691,12.903,13.0335,211400.0
2009-01-06 14:30:00,21.99,22.1,21.94,22.01,173000.0,13.0454,13.1106,13.0157,13.0572,173000.0
2009-01-06 15:00:00,22.01,22.03,21.71,21.77,235000.0,13.0572,13.0691,12.8793,12.9149,235000.0
2009-01-06 15:30:00,21.78,21.9,21.7,21.82,528800.0,12.9208,12.992,12.8733,12.9445,528800.0
2009-01-07 09:30:00,21.65,21.65,21.41,21.52,108600.0,12.8437,12.8437,12.7013,12.7666,108600.0
2009-01-07 10:00:00,21.53,21.64,21.45,21.59,243800.0,12.7725,12.8377,12.725,12.8081,243800.0
2009-01-07 10:30:00,21.6,21.64,21.5,21.6,384400.0,12.814,12.8377,12.7547,12.814,384400.0
2009-01-07 11:00:00,21.6,21.66,21.56,21.58,223800.0,12.814,12.8496,12.7903,12.8021,223800.0
2009-01-07 11:30:00,21.58,21.7,21.58,21.69,266400.0,12.8021,12.8733,12.8021,12.8674,266400.0
2009-01-07 12:00:00,21.69,21.7,21.63,21.67,271800.0,12.8674,12.8733,12.8318,12.8555,271800.0
2009-01-07 12:30:00,21.67,21.7,21.66,21.68,128800.0,12.8555,12.8733,12.8496,12.8615,128800.0
2009-01-07 13:00:00,21.68,21.7,21.66,21.68,150400.0,12.8615,12.8733,12.8496,12.8615,150400.0
2009-01-07 13:30:00,21.68,21.7,21.53,21.53,141600.0,12.8615,12.8733,12.7725,12.7725,141600.0
2009-01-07 14:00:00,21.53,21.57,21.43,21.46,177200.0,12.7725,12.7962,12.7132,12.731,177200.0
2009-01-07 14:30:00,21.45,21.53,21.43,21.5,169400.0,12.725,12.7725,12.7132,12.7547,169400.0
2009-01-07 15:00:00,21.49,21.54,21.41,21.51,197200.0,12.7488,12.7784,12.7013,12.7606,197200.0
2009-01-07 15:30:00,21.51,21.56,21.38,21.52,384200.0,12.7606,12.7903,12.6835,12.7666,384200.0
2009-01-08 09:30:00,21.43,21.67,21.35,21.53,177400.0,12.7132,12.8555,12.6657,12.7725,177400.0
2009-01-08 10:00:00,21.52,21.54,21.43,21.5,144000.0,12.7666,12.7784,12.7132,12.7547,144000.0
2009-01-08 10:30:00,21.49,21.62,21.48,21.61,157800.0,12.7488,12.8259,12.7428,12.8199,157800.0
2009-01-08 11:00:00,21.6,21.68,21.46,21.5,205200.0,12.814,12.8615,12.731,12.7547,205200.0
2009-01-08 11:30:00,21.5,21.53,21.42,21.48,330200.0,12.7547,12.7725,12.7072,12.7428,330200.0
2009-01-08 12:00:00,21.48,21.58,21.48,21.55,131600.0,12.7428,12.8021,12.7428,12.7843,131600.0
2009-01-08 12:30:00,21.54,21.66,21.5,21.56,225400.0,12.7784,12.8496,12.7547,12.7903,225400.0
2009-01-08 13:00:00,21.55,21.62,21.53,21.6,117800.0,12.7843,12.8259,12.7725,12.814,117800.0
2009-01-08 13:30:00,21.58,21.72,21.57,21.68,145600.0,12.8021,12.8852,12.7962,12.8615,145600.0
2009-01-08 14:00:00,21.68,21.73,21.63,21.63,131400.0,12.8615,12.8911,12.8318,12.8318,131400.0
2009-01-08 14:30:00,21.63,21.73,21.57,21.7,137400.0,12.8318,12.8911,12.7962,12.8733,137400.0
2009-01-08 15:00:00,21.7,21.75,21.62,21.68,291600.0,12.8733,12.903,12.8259,12.8615,291600.0
2009-01-08 15:30:00,21.68,21.86,21.61,21.82,563400.0,12.8615,12.9683,12.8199,12.9445,563400.0
2009-01-09 09:30:00,21.88,22.0,21.67,21.68,189200.0,12.9801,13.0513,12.8555,12.8615,189200.0
2009-01-09 10:00:00,21.68,21.75,21.61,21.67,168800.0,12.8615,12.903,12.8199,12.8555,168800.0
2009-01-09 10:30:00,21.66,21.91,21.61,21.86,200600.0,12.8496,12.9979,12.8199,12.9683,200600.0
2009-01-09 11:00:00,21.86,21.96,21.81,21.93,133600.0,12.9683,13.0276,12.9386,13.0098,133600.0
2009-01-09 11:30:00,21.94,21.94,21.78,21.88,185800.0,13.0157,13.0157,12.9208,12.9801,185800.0
2009-01-09 12:00:00,21.88,21.98,21.86,21.92,151000.0,12.9801,13.0394,12.9683,13.0038,151000.0
2009-01-09 12:30:00,21.91,21.96,21.88,21.89,110800.0,12.9979,13.0276,12.9801,12.9861,110800.0
2009-01-09 13:00:00,21.9,21.97,21.76,21.81,240600.0,12.992,13.0335,12.9089,12.9386,240600.0
2009-01-09 13:30:00,21.82,21.9,21.82,21.88,98800.0,12.9445,12.992,12.9445,12.9801,98800.0
2009-01-09 14:00:00,21.88,22.05,21.87,22.0,145400.0,12.9801,13.081,12.9742,13.0513,145400.0
2009-01-09 14:30:00,22.0,22.1,21.99,22.03,187200.0,13.0513,13.1106,13.0454,13.0691,187200.0
2009-01-09 15:00:00,22.02,22.07,21.79,21.96,321800.0,13.0632,13.0928,12.9267,13.0276,321800.0
2009-01-09 15:30:00,21.96,22.0,21.76,21.8,433600.0,13.0276,13.0513,12.9089,12.9327,433600.0
2009-01-12 09:30:00,21.77,21.95,21.68,21.91,136200.0,12.9149,13.0216,12.8615,12.9979,136200.0
2009-01-12 10:00:00,21.92,21.93,21.71,21.71,92400.0,13.0038,13.0098,12.8793,12.8793,92400.0
2009-01-12 10:30:00,21.7,21.84,21.65,21.83,148800.0,12.8733,12.9564,12.8437,12.9505,148800.0
2009-01-12 11:00:00,21.83,21.92,21.82,21.85,103800.0,12.9505,13.0038,12.9445,12.9623,103800.0
2009-01-12 11:30:00,21.86,21.96,21.8,21.92,144800.0,12.9683,13.0276,12.9327,13.0038,144800.0
2009-01-12 12:00:00,21.92,22.03,21.92,21.97,174800.0,13.0038,13.0691,13.0038,13.0335,174800.0
2009-01-12 12:30:00,21.97,22.04,21.97,22.04,170000.0,13.0335,13.075,13.0335,13.075,170000.0
2009-01-12 13:00:00,22.04,22.11,22.0,22.09,155000.0,13.075,13.1166,13.0513,13.1047,155000.0
2009-01-12 13:30:00,22.09,22.1,21.86,21.89,120800.0,13.1047,13.1106,12.9683,12.9861,120800.0
2009-01-12 14:00:00,21.89,21.89,21.82,21.86,141800.0,12.9861,12.9861,12.9445,12.9683,141800.0
2009-01-12 14:30:00,21.85,21.86,21.71,21.74,153600.0,12.9623,12.9683,12.8793,12.8971,153600.0
2009-01-12 15:00:00,21.74,21.87,21.67,21.8,193000.0,12.8971,12.9742,12.8555,12.9327,193000.0
2009-01-12 15:30:00,21.8,21.85,21.7,21.79,364800.0,12.9327,12.9623,12.8733,12.9267,364800.0
2009-01-13 09:30:00,21.74,21.79,21.38,21.45,292400.0,12.8971,12.9267,12.6835,12.725,292400.0
2009-01-13 10:00:00,21.43,21.66,21.43,21.64,244000.0,12.7132,12.8496,12.7132,12.8377,244000.0
2009-01-13 10:30:00,21.64,21.67,21.52,21.56,196800.0,12.8377,12.8555,12.7666,12.7903,196800.0
2009-01-13 11:00:00,21.56,21.63,21.5,21.6,204800.0,12.7903,12.8318,12.7547,12.814,204800.0
2009-01-13 11:30:00,21.61,21.65,21.41,21.54,227600.0,12.8199,12.8437,12.7013,12.7784,227600.0
2009-01-13 12:00:00,21.55,21.59,21.51,21.55,265000.0,12.7843,12.8081,12.7606,12.7843,265000.0
2009-01-13 12:30:00,21.54,21.58,21.43,21.43,236400.0,12.7784,12.8021,12.7132,12.7132,236400.0
2009-01-13 13:00:00,21.43,21.47,21.41,21.42,104400.0,12.7132,12.7369,12.7013,12.7072,104400.0
2009-01-13 13:30:00,21.41,21.5,21.39,21.4,160800.0,12.7013,12.7547,12.6894,12.6954,160800.0
2009-01-13 14:00:00,21.41,21.54,21.38,21.39,162800.0,12.7013,12.7784,12.6835,12.6894,162800.0
2009-01-13 14:30:00,21.39,21.64,21.39,21.55,178000.0,12.6894,12.8377,12.6894,12.7843,178000.0
2009-01-13 15:00:00,21.54,21.54,21.36,21.41,193200.0,12.7784,12.7784,12.6716,12.7013,193200.0
2009-01-13 15:30:00,21.41,21.58,21.33,21.5,399400.0,12.7013,12.8021,12.6538,12.7547,399400.0
2009-01-14 09:30:00,21.27,21.27,20.91,21.0,126800.0,12.6182,12.6182,12.4047,12.4581,126800.0
2009-01-14 10:00:00,21.01,21.18,20.93,20.95,166400.0,12.464,12.5648,12.4165,12.4284,166400.0
2009-01-14 10:30:00,20.95,21.0,20.75,20.91,219000.0,12.4284,12.4581,12.3098,12.4047,219000.0
2009-01-14 11:00:00,20.9,21.02,20.83,20.97,156200.0,12.3987,12.4699,12.3572,12.4403,156200.0
2009-01-14 11:30:00,20.97,21.0,20.86,20.91,81400.0,12.4403,12.4581,12.375,12.4047,81400.0
2009-01-14 12:00:00,20.92,21.0,20.86,20.91,120000.0,12.4106,12.4581,12.375,12.4047,120000.0
2009-01-14 12:30:00,20.93,21.08,20.9,21.07,152400.0,12.4165,12.5055,12.3987,12.4996,152400.0
2009-01-14 13:00:00,21.07,21.11,20.95,20.95,86800.0,12.4996,12.5233,12.4284,12.4284,86800.0
2009-01-14 13:30:00,20.97,21.07,20.93,21.02,91800.0,12.4403,12.4996,12.4165,12.4699,91800.0
2009-01-14 14:00:00,21.0,21.2,20.98,21.17,164200.0,12.4581,12.5767,12.4462,12.5589,164200.0
2009-01-14 14:30:00,21.17,21.3,21.14,21.16,146800.0,12.5589,12.636,12.5411,12.553,146800.0
2009-01-14 15:00:00,21.15,21.15,20.91,21.07,248800.0,12.5471,12.5471,12.4047,12.4996,248800.0
2009-01-14 15:30:00,21.07,21.2,20.97,21.12,415600.0,12.4996,12.5767,12.4403,12.5293,415600.0
2009-01-15 09:30:00,21.07,21.28,20.85,20.91,184800.0,12.4996,12.6242,12.3691,12.4047,184800.0
2009-01-15 10:00:00,20.9,20.97,20.84,20.96,165400.0,12.3987,12.4403,12.3631,12.4343,165400.0
2009-01-15 10:30:00,20.93,21.05,20.91,20.99,160000.0,12.4165,12.4877,12.4047,12.4521,160000.0
2009-01-15 11:00:00,20.98,21.13,20.98,21.08,178800.0,12.4462,12.5352,12.4462,12.5055,178800.0
2009-01-15 11:30:00,21.08,21.11,21.02,21.08,119400.0,12.5055,12.5233,12.4699,12.5055,119400.0
2009-01-15 12:00:00,21.08,21.21,21.05,21.21,355400.0,12.5055,12.5826,12.4877,12.5826,355400.0
2009-01-15 12:30:00,21.21,21.22,20.98,21.02,171800.0,12.5826,12.5886,12.4462,12.4699,171800.0
2009-01-15 13:00:00,21.02,21.06,20.93,21.05,307800.0,12.4699,12.4937,12.4165,12.4877,307800.0
2009-01-15 13:30:00,21.05,21.22,21.02,21.16,284200.0,12.4877,12.5886,12.4699,12.553,284200.0
2009-01-15 14:00:00,21.17,21.5,21.15,21.45,357800.0,12.5589,12.7547,12.5471,12.725,357800.0
2009-01-15 14:30:00,21.45,21.61,21.37,21.42,256800.0,12.725,12.8199,12.6776,12.7072,256800.0
2009-01-15 15:00:00,21.41,21.52,21.3,21.35,276400.0,12.7013,12.7666,12.636,12.6657,276400.0
2009-01-15 15:30:00,21.34,21.52,21.29,21.52,610200.0,12.6598,12.7666,12.6301,12.7666,610200.0
2009-01-16 09:30:00,21.75,22.08,21.75,22.05,425000.0,12.903,13.0988,12.903,13.081,425000.0
2009-01-16 10:00:00,22.06,22.17,21.84,21.89,194000.0,13.0869,13.1522,12.9564,12.9861,194000.0
2009-01-16 10:30:00,21.89,21.95,21.75,21.79,201400.0,12.9861,13.0216,12.903,12.9267,201400.0
2009-01-16 11:00:00,21.79,21.92,21.71,21.92,231600.0,12.9267,13.0038,12.8793,13.0038,231600.0
2009-01-16 11:30:00,21.9,21.91,21.78,21.83,143200.0,12.992,12.9979,12.9208,12.9505,143200.0
2009-01-16 12:00:00,21.81,21.83,21.59,21.61,124200.0,12.9386,12.9505,12.8081,12.8199,124200.0
2009-01-16 12:30:00,21.61,21.67,21.5,21.64,182800.0,12.8199,12.8555,12.7547,12.8377,182800.0
2009-01-16 13:00:00,21.64,21.74,21.58,21.7,164800.0,12.8377,12.8971,12.8021,12.8733,164800.0
2009-01-16 13:30:00,21.68,21.82,21.66,21.75,153000.0,12.8615,12.9445,12.8496,12.903,153000.0
2009-01-16 14:00:00,21.78,21.81,21.61,21.74,150400.0,12.9208,12.9386,12.8199,12.8971,150400.0
2009-01-16 14:30:00,21.76,21.82,21.64,21.81,269200.0,12.9089,12.9445,12.8377,12.9386,269200.0
2009-01-16 15:00:00,21.82,21.96,21.73,21.75,277800.0,12.9445,13.0276,12.8911,12.903,277800.0
2009-01-16 15:30:00,21.77,21.98,21.74,21.81,366600.0,12.9149,13.0394,12.8971,12.9386,366600.0
2009-01-20 09:30:00,21.7,21.86,20.93,21.04,964400.0,12.8733,12.9683,12.4165,12.4818,964400.0
2009-01-20 10:00:00,21.06,21.49,20.99,21.48,403000.0,12.4937,12.7488,12.4521,12.7428,403000.0
2009-01-20 10:30:00,21.49,21.5,21.36,21.43,353400.0,12.7488,12.7547,12.6716,12.7132,353400.0
2009-01-20 11:00:00,21.44,21.51,21.22,21.29,399200.0,12.7191,12.7606,12.5886,12.6301,399200.0
2009-01-20 11:30:00,21.29,21.39,21.22,21.24,262200.0,12.6301,12.6894,12.5886,12.6004,262200.0
2009-01-20 12:00:00,21.23,21.39,21.08,21.11,389400.0,12.5945,12.6894,12.5055,12.5233,389400.0
2009-01-20 12:30:00,21.11,21.29,21.08,21.18,237400.0,12.5233,12.6301,12.5055,12.5648,237400.0
2009-01-20 13:00:00,21.18,21.3,21.07,21.27,266400.0,12.5648,12.636,12.4996,12.6182,266400.0
2009-01-20 13:30:00,21.27,21.31,21.13,21.23,190600.0,12.6182,12.642,12.5352,12.5945,190600.0
2009-01-20 14:00:00,21.23,21.3,21.08,21.23,229200.0,12.5945,12.636,12.5055,12.5945,229200.0
2009-01-20 14:30:00,21.23,21.31,21.11,21.22,270800.0,12.5945,12.642,12.5233,12.5886,270800.0
2009-01-20 15:00:00,21.2,21.22,20.93,21.09,391000.0,12.5767,12.5886,12.4165,12.5115,391000.0
2009-01-20 15:30:00,21.09,21.18,20.86,20.94,655600.0,12.5115,12.5648,12.375,12.4225,655600.0
2009-01-21 09:30:00,21.2,21.3,21.02,21.23,227600.0,12.5767,12.636,12.4699,12.5945,227600.0
2009-01-21 10:00:00,21.25,21.28,21.06,21.08,255600.0,12.6064,12.6242,12.4937,12.5055,255600.0
2009-01-21 10:30:00,21.07,21.13,20.85,20.91,228600.0,12.4996,12.5352,12.3691,12.4047,228600.0
2009-01-21 11:00:00,20.91,21.07,20.9,21.04,205200.0,12.4047,12.4996,12.3987,12.4818,205200.0
2009-01-21 11:30:00,21.04,21.07,20.91,20.94,199200.0,12.4818,12.4996,12.4047,12.4225,199200.0
2009-01-21 12:00:00,20.93,21.13,20.9,21.03,250400.0,12.4165,12.5352,12.3987,12.4759,250400.0
2009-01-21 12:30:00,21.03,21.18,21.02,21.17,181200.0,12.4759,12.5648,12.4699,12.5589,181200.0
2009-01-21 13:00:00,21.18,21.21,21.0,21.04,178600.0,12.5648,12.5826,12.4581,12.4818,178600.0
2009-01-21 13:30:00,21.05,21.29,21.03,21.27,248600.0,12.4877,12.6301,12.4759,12.6182,248600.0
2009-01-21 14:00:00,21.28,21.32,21.17,21.23,216200.0,12.6242,12.6479,12.5589,12.5945,216200.0
2009-01-21 14:30:00,21.23,21.43,21.23,21.39,303800.0,12.5945,12.7132,12.5945,12.6894,303800.0
2009-01-21 15:00:00,21.38,21.42,21.23,21.38,729800.0,12.6835,12.7072,12.5945,12.6835,729800.0
2009-01-21 15:30:00,21.38,21.87,21.38,21.85,2007800.0,12.6835,12.9742,12.6835,12.9623,2007800.0
2009-01-22 09:30:00,21.9,22.2,21.62,21.98,716200.0,12.992,13.17,12.8259,13.0394,716200.0
2009-01-22 10:00:00,22.0,22.16,21.97,21.98,470000.0,13.0513,13.1462,13.0335,13.0394,470000.0
2009-01-22 10:30:00,21.99,22.13,21.86,22.05,422000.0,13.0454,13.1284,12.9683,13.081,422000.0
2009-01-22 11:00:00,22.05,22.05,21.82,21.83,365600.0,13.081,13.081,12.9445,12.9505,365600.0
2009-01-22 11:30:00,21.83,21.83,21.57,21.64,218000.0,12.9505,12.9505,12.7962,12.8377,218000.0
2009-01-22 12:00:00,21.63,21.76,21.59,21.72,155600.0,12.8318,12.9089,12.8081,12.8852,155600.0
2009-01-22 12:30:00,21.71,21.83,21.64,21.75,180400.0,12.8793,12.9505,12.8377,12.903,180400.0
2009-01-22 13:00:00,21.75,21.89,21.53,21.64,252400.0,12.903,12.9861,12.7725,12.8377,252400.0
2009-01-22 13:30:00,21.63,21.86,21.58,21.85,186000.0,12.8318,12.9683,12.8021,12.9623,186000.0
2009-01-22 14:00:00,21.85,22.06,21.8,21.9,288400.0,12.9623,13.0869,12.9327,12.992,288400.0
2009-01-22 14:30:00,21.9,21.99,21.77,21.91,362400.0,12.992,13.0454,12.9149,12.9979,362400.0
2009-01-22 15:00:00,21.92,21.92,21.63,21.75,491200.0,13.0038,13.0038,12.8318,12.903,491200.0
2009-01-22 15:30:00,21.77,21.95,21.68,21.79,735800.0,12.9149,13.0216,12.8615,12.9267,735800.0
2009-01-23 09:30:00,21.47,21.65,21.2,21.3,192600.0,12.7369,12.8437,12.5767,12.636,192600.0
2009-01-23 10:00:00,21.29,21.45,21.24,21.35,337400.0,12.6301,12.725,12.6004,12.6657,337400.0
2009-01-23 10:30:00,21.32,21.32,21.12,21.14,203800.0,12.6479,12.6479,12.5293,12.5411,203800.0
2009-01-23 11:00:00,21.14,21.39,21.14,21.38,374600.0,12.5411,12.6894,12.5411,12.6835,374600.0
2009-01-23 11:30:00,21.38,21.43,21.11,21.17,205600.0,12.6835,12.7132,12.5233,12.5589,205600.0
2009-01-23 12:00:00,21.17,21.48,21.16,21.43,151800.0,12.5589,12.7428,12.553,12.7132,151800.0
2009-01-23 12:30:00,21.42,21.42,21.22,21.32,171600.0,12.7072,12.7072,12.5886,12.6479,171600.0
2009-01-23 13:00:00,21.29,21.61,21.25,21.5,193800.0,12.6301,12.8199,12.6064,12.7547,193800.0
2009-01-23 13:30:00,21.5,21.6,21.39,21.6,194000.0,12.7547,12.814,12.6894,12.814,194000.0
2009-01-23 14:00:00,21.6,21.6,21.37,21.43,193600.0,12.814,12.814,12.6776,12.7132,193600.0
2009-01-23 14:30:00,21.44,21.55,21.33,21.39,244800.0,12.7191,12.7843,12.6538,12.6894,244800.0
2009-01-23 15:00:00,21.39,21.54,21.29,21.43,320000.0,12.6894,12.7784,12.6301,12.7132,320000.0
2009-01-23 15:30:00,21.42,21.7,21.34,21.59,597200.0,12.7072,12.8733,12.6598,12.8081,597200.0
2009-01-26 09:30:00,21.56,22.08,21.56,21.96,233200.0,12.7903,13.0988,12.7903,13.0276,233200.0
2009-01-26 10:00:00,21.98,22.14,21.91,21.93,175600.0,13.0394,13.1344,12.9979,13.0098,175600.0
2009-01-26 10:30:00,21.92,22.02,21.87,21.97,167200.0,13.0038,13.0632,12.9742,13.0335,167200.0
2009-01-26 11:00:00,21.96,22.07,21.91,22.0,248200.0,13.0276,13.0928,12.9979,13.0513,248200.0
2009-01-26 11:30:00,22.02,22.1,21.9,22.03,174200.0,13.0632,13.1106,12.992,13.0691,174200.0
2009-01-26 12:00:00,22.03,22.2,21.98,22.17,210000.0,13.0691,13.17,13.0394,13.1522,210000.0
2009-01-26 12:30:00,22.17,22.3,22.09,22.22,186400.0,13.1522,13.2293,13.1047,13.1818,186400.0
2009-01-26 13:00:00,22.21,22.31,22.13,22.29,181400.0,13.1759,13.2352,13.1284,13.2233,181400.0
2009-01-26 13:30:00,22.29,22.29,22.09,22.15,205000.0,13.2233,13.2233,13.1047,13.1403,205000.0
2009-01-26 14:00:00,22.15,22.15,21.97,22.09,217400.0,13.1403,13.1403,13.0335,13.1047,217400.0
2009-01-26 14:30:00,22.09,22.32,22.03,22.28,256400.0,13.1047,13.2411,13.0691,13.2174,256400.0
2009-01-26 15:00:00,22.27,22.39,22.18,22.25,241400.0,13.2115,13.2827,13.1581,13.1996,241400.0
2009-01-26 15:30:00,22.26,22.31,22.08,22.18,634200.0,13.2055,13.2352,13.0988,13.1581,634200.0
2009-01-27 09:30:00,22.31,22.4,22.21,22.33,193000.0,13.2352,13.2886,13.1759,13.2471,193000.0
2009-01-27 10:00:00,22.32,22.36,22.06,22.29,161600.0,13.2411,13.2649,13.0869,13.2233,161600.0
2009-01-27 10:30:00,22.29,22.6,22.28,22.59,298600.0,13.2233,13.4073,13.2174,13.4013,298600.0
2009-01-27 11:00:00,22.6,22.73,22.55,22.72,179000.0,13.4073,13.4844,13.3776,13.4784,179000.0
2009-01-27 11:30:00,22.71,22.78,22.61,22.67,197600.0,13.4725,13.514,13.4132,13.4488,197600.0
2009-01-27 12:00:00,22.66,22.78,22.63,22.72,298600.0,13.4428,13.514,13.425,13.4784,298600.0
2009-01-27 12:30:00,22.72,22.77,22.66,22.74,131800.0,13.4784,13.5081,13.4428,13.4903,131800.0
2009-01-27 13:00:00,22.74,22.83,22.61,22.68,163000.0,13.4903,13.5437,13.4132,13.4547,163000.0
2009-01-27 13:30:00,22.68,22.79,22.66,22.66,223600.0,13.4547,13.52,13.4428,13.4428,223600.0
2009-01-27 14:00:00,22.67,22.67,22.48,22.5,242800.0,13.4488,13.4488,13.3361,13.3479,242800.0
2009-01-27 14:30:00,22.49,22.65,22.46,22.61,172600.0,13.342,13.4369,13.3242,13.4132,172600.0
2009-01-27 15:00:00,22.6,22.72,22.5,22.64,273000.0,13.4073,13.4784,13.3479,13.431,273000.0
2009-01-27 15:30:00,22.65,22.65,22.46,22.53,493400.0,13.4369,13.4369,13.3242,13.3657,493400.0
2009-01-28 09:30:00,22.87,22.88,22.6,22.68,112800.0,13.5674,13.5734,13.4073,13.4547,112800.0
2009-01-28 10:00:00,22.68,22.77,22.61,22.63,81600.0,13.4547,13.5081,13.4132,13.425,81600.0
2009-01-28 10:30:00,22.63,22.68,22.51,22.52,132600.0,13.425,13.4547,13.3539,13.3598,132600.0
2009-01-28 11:00:00,22.54,22.58,22.48,22.5,164600.0,13.3717,13.3954,13.3361,13.3479,164600.0
2009-01-28 11:30:00,22.52,22.6,22.47,22.58,183200.0,13.3598,13.4073,13.3301,13.3954,183200.0
2009-01-28 12:00:00,22.59,22.7,22.54,22.67,200600.0,13.4013,13.4666,13.3717,13.4488,200600.0
2009-01-28 12:30:00,22.65,22.76,22.62,22.75,207200.0,13.4369,13.5022,13.4191,13.4962,207200.0
2009-01-28 13:00:00,22.75,22.84,22.73,22.82,250600.0,13.4962,13.5496,13.4844,13.5378,250600.0
2009-01-28 13:30:00,22.82,22.88,22.7,22.7,147600.0,13.5378,13.5734,13.4666,13.4666,147600.0
2009-01-28 14:00:00,22.71,22.82,22.57,22.71,180000.0,13.4725,13.5378,13.3895,13.4725,180000.0
2009-01-28 14:30:00,22.72,22.87,22.59,22.87,234000.0,13.4784,13.5674,13.4013,13.5674,234000.0
2009-01-28 15:00:00,22.85,22.91,22.59,22.7,360000.0,13.5556,13.5912,13.4013,13.4666,360000.0
2009-01-28 15:30:00,22.69,22.79,22.6,22.74,413400.0,13.4606,13.52,13.4073,13.4903,413400.0
2009-01-29 09:30:00,22.57,22.66,22.36,22.66,314800.0,13.3895,13.4428,13.2649,13.4428,314800.0
2009-01-29 10:00:00,22.66,22.87,22.6,22.87,319000.0,13.4428,13.5674,13.4073,13.5674,319000.0
2009-01-29 10:30:00,22.89,22.91,22.75,22.87,166400.0,13.5793,13.5912,13.4962,13.5674,166400.0
2009-01-29 11:00:00,22.85,22.86,22.66,22.66,224600.0,13.5556,13.5615,13.4428,13.4428,224600.0
2009-01-29 11:30:00,22.66,22.71,22.54,22.61,132400.0,13.4428,13.4725,13.3717,13.4132,132400.0
2009-01-29 12:00:00,22.59,22.66,22.45,22.66,166200.0,13.4013,13.4428,13.3183,13.4428,166200.0
2009-01-29 12:30:00,22.65,22.67,22.36,22.4,103200.0,13.4369,13.4488,13.2649,13.2886,103200.0
2009-01-29 13:00:00,22.4,22.4,22.31,22.38,108800.0,13.2886,13.2886,13.2352,13.2767,108800.0
2009-01-29 13:30:00,22.38,22.41,22.28,22.38,239400.0,13.2767,13.2945,13.2174,13.2767,239400.0
2009-01-29 14:00:00,22.39,22.46,22.33,22.45,109200.0,13.2827,13.3242,13.2471,13.3183,109200.0
2009-01-29 14:30:00,22.43,22.49,22.39,22.4,106400.0,13.3064,13.342,13.2827,13.2886,106400.0
2009-01-29 15:00:00,22.42,22.54,22.37,22.44,215400.0,13.3005,13.3717,13.2708,13.3123,215400.0
2009-01-29 15:30:00,22.44,22.49,22.32,22.39,500400.0,13.3123,13.342,13.2411,13.2827,500400.0
2009-01-30 09:30:00,22.75,22.75,22.13,22.38,291800.0,13.4962,13.4962,13.1284,13.2767,291800.0
2009-01-30 10:00:00,22.36,22.42,22.17,22.21,271200.0,13.2649,13.3005,13.1522,13.1759,271200.0
2009-01-30 10:30:00,22.21,22.24,22.0,22.08,192800.0,13.1759,13.1937,13.0513,13.0988,192800.0
2009-01-30 11:00:00,22.08,22.1,21.9,21.92,137200.0,13.0988,13.1106,12.992,13.0038,137200.0
2009-01-30 11:30:00,21.93,22.08,21.93,22.03,79000.0,13.0098,13.0988,13.0098,13.0691,79000.0
2009-01-30 12:00:00,22.05,22.19,21.98,22.17,119800.0,13.081,13.164,13.0394,13.1522,119800.0
2009-01-30 12:30:00,22.16,22.29,22.11,22.27,114000.0,13.1462,13.2233,13.1166,13.2115,114000.0
2009-01-30 13:00:00,22.25,22.4,22.11,22.22,202000.0,13.1996,13.2886,13.1166,13.1818,202000.0
2009-01-30 13:30:00,22.22,22.22,22.0,22.08,149800.0,13.1818,13.1818,13.0513,13.0988,149800.0
2009-01-30 14:00:00,22.07,22.22,22.02,22.18,143200.0,13.0928,13.1818,13.0632,13.1581,143200.0
2009-01-30 14:30:00,22.17,22.25,22.0,22.1,160800.0,13.1522,13.1996,13.0513,13.1106,160800.0
2009-01-30 15:00:00,22.1,22.21,21.9,21.9,446400.0,13.1106,13.1759,12.992,12.992,446400.0
2009-01-30 15:30:00,21.9,22.04,21.83,21.95,639600.0,12.992,13.075,12.9505,13.0216,639600.0
2009-02-02 09:30:00,21.61,21.93,21.59,21.92,292800.0,12.8199,13.0098,12.8081,13.0038,292800.0
2009-02-02 10:00:00,21.94,21.96,21.79,21.91,250000.0,13.0157,13.0276,12.9267,12.9979,250000.0
2009-02-02 10:30:00,21.9,22.08,21.85,22.05,244400.0,12.992,13.0988,12.9623,13.081,244400.0
2009-02-02 11:00:00,22.04,22.09,21.96,22.0,78800.0,13.075,13.1047,13.0276,13.0513,78800.0
2009-02-02 11:30:00,22.0,22.11,21.99,22.1,234400.0,13.0513,13.1166,13.0454,13.1106,234400.0
2009-02-02 12:00:00,22.13,22.26,22.11,22.25,109800.0,13.1284,13.2055,13.1166,13.1996,109800.0
2009-02-02 12:30:00,22.25,22.38,22.25,22.36,114600.0,13.1996,13.2767,13.1996,13.2649,114600.0
2009-02-02 13:00:00,22.37,22.38,22.28,22.35,182000.0,13.2708,13.2767,13.2174,13.2589,182000.0
2009-02-02 13:30:00,22.36,22.39,22.2,22.2,143200.0,13.2649,13.2827,13.17,13.17,143200.0
2009-02-02 14:00:00,22.22,22.25,22.14,22.21,106000.0,13.1818,13.1996,13.1344,13.1759,106000.0
2009-02-02 14:30:00,22.22,22.32,22.15,22.22,240400.0,13.1818,13.2411,13.1403,13.1818,240400.0
2009-02-02 15:00:00,22.23,22.47,22.22,22.43,280000.0,13.1878,13.3301,13.1818,13.3064,280000.0
2009-02-02 15:30:00,22.44,22.57,22.37,22.39,441000.0,13.3123,13.3895,13.2708,13.2827,441000.0
2009-02-03 09:30:00,22.31,22.48,22.28,22.37,144600.0,13.2352,13.3361,13.2174,13.2708,144600.0
2009-02-03 10:00:00,22.4,22.48,22.25,22.4,158200.0,13.2886,13.3361,13.1996,13.2886,158200.0
2009-02-03 10:30:00,22.38,22.54,22.36,22.48,127400.0,13.2767,13.3717,13.2649,13.3361,127400.0
2009-02-03 11:00:00,22.48,22.66,22.48,22.49,152000.0,13.3361,13.4428,13.3361,13.342,152000.0
2009-02-03 11:30:00,22.5,22.53,22.48,22.52,194000.0,13.3479,13.3657,13.3361,13.3598,194000.0
2009-02-03 12:00:00,22.53,22.61,22.49,22.58,242600.0,13.3657,13.4132,13.342,13.3954,242600.0
2009-02-03 12:30:00,22.58,22.61,22.5,22.5,79800.0,13.3954,13.4132,13.3479,13.3479,79800.0
2009-02-03 13:00:00,22.5,22.6,22.5,22.52,169600.0,13.3479,13.4073,13.3479,13.3598,169600.0
2009-02-03 13:30:00,22.52,22.65,22.5,22.6,250000.0,13.3598,13.4369,13.3479,13.4073,250000.0
2009-02-03 14:00:00,22.6,22.71,22.59,22.59,231000.0,13.4073,13.4725,13.4013,13.4013,231000.0
2009-02-03 14:30:00,22.59,22.71,22.59,22.63,247800.0,13.4013,13.4725,13.4013,13.425,247800.0
2009-02-03 15:00:00,22.63,22.68,22.56,22.6,442400.0,13.425,13.4547,13.3835,13.4073,442400.0
2009-02-03 15:30:00,22.61,22.65,22.52,22.53,554800.0,13.4132,13.4369,13.3598,13.3657,554800.0
2009-02-04 09:30:00,22.61,22.74,22.47,22.65,252800.0,13.4132,13.4903,13.3301,13.4369,252800.0
2009-02-04 10:00:00,22.65,22.78,22.63,22.75,214600.0,13.4369,13.514,13.425,13.4962,214600.0
2009-02-04 10:30:00,22.74,22.82,22.67,22.73,205000.0,13.4903,13.5378,13.4488,13.4844,205000.0
2009-02-04 11:00:00,22.73,22.73,22.58,22.65,93800.0,13.4844,13.4844,13.3954,13.4369,93800.0
2009-02-04 11:30:00,22.66,22.72,22.59,22.67,62200.0,13.4428,13.4784,13.4013,13.4488,62200.0
2009-02-04 12:00:00,22.67,22.68,22.56,22.58,1048200.0,13.4488,13.4547,13.3835,13.3954,1048200.0
2009-02-04 12:30:00,22.57,22.64,22.51,22.56,247200.0,13.3895,13.431,13.3539,13.3835,247200.0
2009-02-04 13:00:00,22.56,22.61,22.52,22.58,135600.0,13.3835,13.4132,13.3598,13.3954,135600.0
2009-02-04 13:30:00,22.6,22.6,22.25,22.36,123200.0,13.4073,13.4073,13.1996,13.2649,123200.0
2009-02-04 14:00:00,22.36,22.4,22.28,22.35,151000.0,13.2649,13.2886,13.2174,13.2589,151000.0
2009-02-04 14:30:00,22.34,22.53,22.3,22.5,252200.0,13.253,13.3657,13.2293,13.3479,252200.0
2009-02-04 15:00:00,22.5,22.58,22.45,22.53,318600.0,13.3479,13.3954,13.3183,13.3657,318600.0
2009-02-04 15:30:00,22.52,22.6,22.49,22.53,444400.0,13.3598,13.4073,13.342,13.3657,444400.0
2009-02-05 09:30:00,22.39,22.41,22.28,22.35,165400.0,13.2827,13.2945,13.2174,13.2589,165400.0
2009-02-05 10:00:00,22.36,22.38,22.21,22.21,149200.0,13.2649,13.2767,13.1759,13.1759,149200.0
2009-02-05 10:30:00,22.23,22.5,22.2,22.48,207400.0,13.1878,13.3479,13.17,13.3361,207400.0
2009-02-05 11:00:00,22.48,22.65,22.47,22.59,215200.0,13.3361,13.4369,13.3301,13.4013,215200.0
2009-02-05 11:30:00,22.58,22.66,22.56,22.63,124000.0,13.3954,13.4428,13.3835,13.425,124000.0
2009-02-05 12:00:00,22.65,22.79,22.63,22.65,157600.0,13.4369,13.52,13.425,13.4369,157600.0
2009-02-05 12:30:00,22.65,22.75,22.62,22.72,110800.0,13.4369,13.4962,13.4191,13.4784,110800.0
2009-02-05 13:00:00,22.72,22.74,22.54,22.56,92400.0,13.4784,13.4903,13.3717,13.3835,92400.0
2009-02-05 13:30:00,22.56,22.71,22.56,22.65,82600.0,13.3835,13.4725,13.3835,13.4369,82600.0
2009-02-05 14:00:00,22.67,22.8,22.66,22.78,101600.0,13.4488,13.5259,13.4428,13.514,101600.0
2009-02-05 14:30:00,22.81,22.85,22.71,22.74,257600.0,13.5318,13.5556,13.4725,13.4903,257600.0
2009-02-05 15:00:00,22.74,22.84,22.58,22.82,242800.0,13.4903,13.5496,13.3954,13.5378,242800.0
2009-02-05 15:30:00,22.82,22.85,22.71,22.73,569800.0,13.5378,13.5556,13.4725,13.4844,569800.0
2009-02-06 09:30:00,22.76,22.89,22.52,22.84,201200.0,13.5022,13.5793,13.3598,13.5496,201200.0
2009-02-06 10:00:00,22.85,22.9,22.75,22.82,162800.0,13.5556,13.5852,13.4962,13.5378,162800.0
2009-02-06 10:30:00,22.84,22.96,22.81,22.89,106200.0,13.5496,13.6208,13.5318,13.5793,106200.0
2009-02-06 11:00:00,22.89,22.93,22.86,22.88,88600.0,13.5793,13.603,13.5615,13.5734,88600.0
2009-02-06 11:30:00,22.88,22.99,22.86,22.96,71800.0,13.5734,13.6386,13.5615,13.6208,71800.0
2009-02-06 12:00:00,22.96,23.06,22.93,22.99,199600.0,13.6208,13.6801,13.603,13.6386,199600.0
2009-02-06 12:30:00,23.0,23.1,22.98,23.1,128200.0,13.6445,13.7039,13.6327,13.7039,128200.0
2009-02-06 13:00:00,23.09,23.31,23.09,23.29,167800.0,13.6979,13.8285,13.6979,13.8166,167800.0
2009-02-06 13:30:00,23.29,23.33,23.24,23.27,173400.0,13.8166,13.8403,13.7869,13.8047,173400.0
2009-02-06 14:00:00,23.27,23.28,23.16,23.23,234600.0,13.8047,13.8107,13.7395,13.781,234600.0
2009-02-06 14:30:00,23.23,23.32,23.15,23.23,263000.0,13.781,13.8344,13.7335,13.781,263000.0
2009-02-06 15:00:00,23.23,23.27,23.15,23.26,435000.0,13.781,13.8047,13.7335,13.7988,435000.0
2009-02-06 15:30:00,23.25,23.36,23.21,23.24,951200.0,13.7929,13.8581,13.7691,13.7869,951200.0
2009-02-09 09:30:00,23.15,23.27,22.86,22.97,153600.0,13.7335,13.8047,13.5615,13.6268,153600.0
2009-02-09 10:00:00,22.97,22.97,22.75,22.84,544400.0,13.6268,13.6268,13.4962,13.5496,544400.0
2009-02-09 10:30:00,22.83,23.16,22.81,23.15,181400.0,13.5437,13.7395,13.5318,13.7335,181400.0
2009-02-09 11:00:00,23.15,23.15,22.88,22.88,191800.0,13.7335,13.7335,13.5734,13.5734,191800.0
2009-02-09 11:30:00,22.89,22.91,22.8,22.88,165800.0,13.5793,13.5912,13.5259,13.5734,165800.0
2009-02-09 12:00:00,22.88,23.0,22.86,22.99,132800.0,13.5734,13.6445,13.5615,13.6386,132800.0
2009-02-09 12:30:00,22.99,23.14,22.98,23.09,332000.0,13.6386,13.7276,13.6327,13.6979,332000.0
2009-02-09 13:00:00,23.09,23.15,23.07,23.12,128800.0,13.6979,13.7335,13.6861,13.7157,128800.0
2009-02-09 13:30:00,23.12,23.13,23.02,23.13,181400.0,13.7157,13.7217,13.6564,13.7217,181400.0
2009-02-09 14:00:00,23.13,23.17,23.05,23.11,213400.0,13.7217,13.7454,13.6742,13.7098,213400.0
2009-02-09 14:30:00,23.1,23.13,23.02,23.08,222000.0,13.7039,13.7217,13.6564,13.692,222000.0
2009-02-09 15:00:00,23.08,23.2,23.04,23.19,346800.0,13.692,13.7632,13.6683,13.7573,346800.0
2009-02-09 15:30:00,23.18,23.22,23.11,23.14,480600.0,13.7513,13.7751,13.7098,13.7276,480600.0
2009-02-10 09:30:00,22.93,22.96,22.81,22.88,130200.0,13.603,13.6208,13.5318,13.5734,130200.0
2009-02-10 10:00:00,22.88,22.99,22.84,22.92,203400.0,13.5734,13.6386,13.5496,13.5971,203400.0
2009-02-10 10:30:00,22.92,23.06,22.91,23.0,166600.0,13.5971,13.6801,13.5912,13.6445,166600.0
2009-02-10 11:00:00,22.99,23.09,22.61,22.65,267600.0,13.6386,13.6979,13.4132,13.4369,267600.0
2009-02-10 11:30:00,22.65,22.65,22.36,22.52,310800.0,13.4369,13.4369,13.2649,13.3598,310800.0
2009-02-10 12:00:00,22.52,22.56,22.43,22.52,175200.0,13.3598,13.3835,13.3064,13.3598,175200.0
2009-02-10 12:30:00,22.52,22.56,22.46,22.5,499200.0,13.3598,13.3835,13.3242,13.3479,499200.0
2009-02-10 13:00:00,22.5,22.5,22.25,22.29,207800.0,13.3479,13.3479,13.1996,13.2233,207800.0
2009-02-10 13:30:00,22.29,22.29,22.19,22.24,234400.0,13.2233,13.2233,13.164,13.1937,234400.0
2009-02-10 14:00:00,22.24,22.35,22.15,22.16,191800.0,13.1937,13.2589,13.1403,13.1462,191800.0
2009-02-10 14:30:00,22.15,22.28,22.11,22.15,251400.0,13.1403,13.2174,13.1166,13.1403,251400.0
2009-02-10 15:00:00,22.16,22.3,22.09,22.18,379400.0,13.1462,13.2293,13.1047,13.1581,379400.0
2009-02-10 15:30:00,22.18,22.29,22.04,22.23,880800.0,13.1581,13.2233,13.075,13.1878,880800.0
2009-02-11 09:30:00,22.35,22.42,22.07,22.08,172400.0,13.2589,13.3005,13.0928,13.0988,172400.0
2009-02-11 10:00:00,22.08,22.11,21.97,22.09,246600.0,13.0988,13.1166,13.0335,13.1047,246600.0
2009-02-11 10:30:00,22.1,22.26,22.07,22.24,171200.0,13.1106,13.2055,13.0928,13.1937,171200.0
2009-02-11 11:00:00,22.23,22.28,22.11,22.16,292000.0,13.1878,13.2174,13.1166,13.1462,292000.0
2009-02-11 11:30:00,22.15,22.18,22.05,22.11,142800.0,13.1403,13.1581,13.081,13.1166,142800.0
2009-02-11 12:00:00,22.13,22.15,22.04,22.14,147800.0,13.1284,13.1403,13.075,13.1344,147800.0
2009-02-11 12:30:00,22.14,22.25,22.04,22.07,204600.0,13.1344,13.1996,13.075,13.0928,204600.0
2009-02-11 13:00:00,22.06,22.19,22.05,22.17,194400.0,13.0869,13.164,13.081,13.1522,194400.0
2009-02-11 13:30:00,22.17,22.17,22.0,22.03,169000.0,13.1522,13.1522,13.0513,13.0691,169000.0
2009-02-11 14:00:00,22.04,22.08,21.95,22.06,111800.0,13.075,13.0988,13.0216,13.0869,111800.0
2009-02-11 14:30:00,22.05,22.2,22.05,22.19,169400.0,13.081,13.17,13.081,13.164,169400.0
2009-02-11 15:00:00,22.2,22.24,22.09,22.15,241200.0,13.17,13.1937,13.1047,13.1403,241200.0
2009-02-11 15:30:00,22.15,22.19,22.04,22.17,507800.0,13.1403,13.164,13.075,13.1522,507800.0
2009-02-12 09:30:00,21.83,22.09,21.5,21.55,255800.0,12.9505,13.1047,12.7547,12.7843,255800.0
2009-02-12 10:00:00,21.53,21.66,21.38,21.51,263400.0,12.7725,12.8496,12.6835,12.7606,263400.0
2009-02-12 10:30:00,21.5,21.54,21.35,21.4,250200.0,12.7547,12.7784,12.6657,12.6954,250200.0
2009-02-12 11:00:00,21.39,21.4,21.2,21.28,297600.0,12.6894,12.6954,12.5767,12.6242,297600.0
2009-02-12 11:30:00,21.27,21.41,21.27,21.36,189800.0,12.6182,12.7013,12.6182,12.6716,189800.0
2009-02-12 12:00:00,21.36,21.5,21.34,21.47,354200.0,12.6716,12.7547,12.6598,12.7369,354200.0
2009-02-12 12:30:00,21.48,21.51,21.43,21.47,189600.0,12.7428,12.7606,12.7132,12.7369,189600.0
2009-02-12 13:00:00,21.49,21.53,21.38,21.52,281000.0,12.7488,12.7725,12.6835,12.7666,281000.0
2009-02-12 13:30:00,21.5,21.54,21.35,21.47,273000.0,12.7547,12.7784,12.6657,12.7369,273000.0
2009-02-12 14:00:00,21.46,21.49,21.36,21.36,316200.0,12.731,12.7488,12.6716,12.6716,316200.0
2009-02-12 14:30:00,21.36,21.41,21.21,21.25,276000.0,12.6716,12.7013,12.5826,12.6064,276000.0
2009-02-12 15:00:00,21.25,21.6,21.19,21.6,572200.0,12.6064,12.814,12.5708,12.814,572200.0
2009-02-12 15:30:00,21.6,21.86,21.46,21.84,852200.0,12.814,12.9683,12.731,12.9564,852200.0
2009-02-13 09:30:00,21.84,22.08,21.84,22.08,241800.0,12.9564,13.0988,12.9564,13.0988,241800.0
2009-02-13 10:00:00,22.07,22.08,21.9,22.0,189400.0,13.0928,13.0988,12.992,13.0513,189400.0
2009-02-13 10:30:00,21.99,22.02,21.9,21.9,305000.0,13.0454,13.0632,12.992,12.992,305000.0
2009-02-13 11:00:00,21.91,21.99,21.88,21.95,209800.0,12.9979,13.0454,12.9801,13.0216,209800.0
2009-02-13 11:30:00,21.94,21.95,21.77,21.82,179600.0,13.0157,13.0216,12.9149,12.9445,179600.0
2009-02-13 12:00:00,21.81,21.89,21.76,21.87,116000.0,12.9386,12.9861,12.9089,12.9742,116000.0
2009-02-13 12:30:00,21.89,21.91,21.73,21.77,126800.0,12.9861,12.9979,12.8911,12.9149,126800.0
2009-02-13 13:00:00,21.76,21.88,21.75,21.85,87400.0,12.9089,12.9801,12.903,12.9623,87400.0
2009-02-13 13:30:00,21.85,22.02,21.83,21.95,158800.0,12.9623,13.0632,12.9505,13.0216,158800.0
2009-02-13 14:00:00,21.97,22.0,21.8,21.85,148400.0,13.0335,13.0513,12.9327,12.9623,148400.0
2009-02-13 14:30:00,21.86,21.92,21.79,21.9,141600.0,12.9683,13.0038,12.9267,12.992,141600.0
2009-02-13 15:00:00,21.92,21.93,21.76,21.9,242200.0,13.0038,13.0098,12.9089,12.992,242200.0
2009-02-13 15:30:00,21.91,21.99,21.78,21.79,544600.0,12.9979,13.0454,12.9208,12.9267,544600.0
2009-02-17 09:30:00,21.03,21.28,20.61,20.76,396600.0,12.4759,12.6242,12.2267,12.3157,396600.0
2009-02-17 10:00:00,20.77,21.04,20.75,21.02,344600.0,12.3216,12.4818,12.3098,12.4699,344600.0
2009-02-17 10:30:00,21.02,21.09,20.87,20.93,440400.0,12.4699,12.5115,12.3809,12.4165,440400.0
2009-02-17 11:00:00,20.93,20.98,20.85,20.91,210600.0,12.4165,12.4462,12.3691,12.4047,210600.0
2009-02-17 11:30:00,20.9,20.91,20.73,20.78,183800.0,12.3987,12.4047,12.2979,12.3276,183800.0
2009-02-17 12:00:00,20.78,20.89,20.77,20.85,323000.0,12.3276,12.3928,12.3216,12.3691,323000.0
2009-02-17 12:30:00,20.85,20.88,20.82,20.85,289000.0,12.3691,12.3869,12.3513,12.3691,289000.0
2009-02-17 13:00:00,20.85,20.86,20.73,20.75,159800.0,12.3691,12.375,12.2979,12.3098,159800.0
2009-02-17 13:30:00,20.76,20.89,20.73,20.86,278800.0,12.3157,12.3928,12.2979,12.375,278800.0
2009-02-17 14:00:00,20.86,20.97,20.78,20.81,197400.0,12.375,12.4403,12.3276,12.3453,197400.0
2009-02-17 14:30:00,20.8,20.93,20.75,20.79,212600.0,12.3394,12.4165,12.3098,12.3335,212600.0
2009-02-17 15:00:00,20.8,20.87,20.67,20.68,294200.0,12.3394,12.3809,12.2623,12.2682,294200.0
2009-02-17 15:30:00,20.68,20.93,20.61,20.61,1041200.0,12.2682,12.4165,12.2267,12.2267,1041200.0
2009-02-18 09:30:00,20.7,20.75,20.37,20.43,196800.0,12.2801,12.3098,12.0843,12.1199,196800.0
2009-02-18 10:00:00,20.43,20.64,20.43,20.5,285600.0,12.1199,12.2445,12.1199,12.1614,285600.0
2009-02-18 10:30:00,20.53,20.66,20.51,20.57,211400.0,12.1792,12.2564,12.1674,12.203,211400.0
2009-02-18 11:00:00,20.58,20.64,20.49,20.56,288600.0,12.2089,12.2445,12.1555,12.197,288600.0
2009-02-18 11:30:00,20.56,20.58,20.38,20.4,286400.0,12.197,12.2089,12.0903,12.1021,286400.0
2009-02-18 12:00:00,20.4,20.43,20.31,20.34,275600.0,12.1021,12.1199,12.0487,12.0665,275600.0
2009-02-18 12:30:00,20.35,20.38,20.15,20.27,377400.0,12.0725,12.0903,11.9538,12.025,377400.0
2009-02-18 13:00:00,20.27,20.35,20.19,20.24,241000.0,12.025,12.0725,11.9775,12.0072,241000.0
2009-02-18 13:30:00,20.23,20.28,20.11,20.26,333200.0,12.0013,12.0309,11.9301,12.0191,333200.0
2009-02-18 14:00:00,20.27,20.36,20.17,20.32,271000.0,12.025,12.0784,11.9657,12.0547,271000.0
2009-02-18 14:30:00,20.31,20.4,20.24,20.34,240400.0,12.0487,12.1021,12.0072,12.0665,240400.0
2009-02-18 15:00:00,20.35,20.35,20.21,20.24,516400.0,12.0725,12.0725,11.9894,12.0072,516400.0
2009-02-18 15:30:00,20.23,20.36,20.22,20.3,543200.0,12.0013,12.0784,11.9953,12.0428,543200.0
2009-02-19 09:30:00,20.41,20.66,20.29,20.61,240800.0,12.1081,12.2564,12.0369,12.2267,240800.0
2009-02-19 10:00:00,20.61,20.62,20.43,20.49,205600.0,12.2267,12.2326,12.1199,12.1555,205600.0
2009-02-19 10:30:00,20.48,20.51,20.41,20.46,138400.0,12.1496,12.1674,12.1081,12.1377,138400.0
2009-02-19 11:00:00,20.46,20.57,20.43,20.46,161800.0,12.1377,12.203,12.1199,12.1377,161800.0
2009-02-19 11:30:00,20.47,20.49,20.32,20.35,122400.0,12.1436,12.1555,12.0547,12.0725,122400.0
2009-02-19 12:00:00,20.34,20.35,20.25,20.29,336600.0,12.0665,12.0725,12.0131,12.0369,336600.0
2009-02-19 12:30:00,20.29,20.32,20.25,20.26,262000.0,12.0369,12.0547,12.0131,12.0191,262000.0
2009-02-19 13:00:00,20.25,20.31,20.21,20.29,708000.0,12.0131,12.0487,11.9894,12.0369,708000.0
2009-02-19 13:30:00,20.29,20.31,20.22,20.25,337400.0,12.0369,12.0487,11.9953,12.0131,337400.0
2009-02-19 14:00:00,20.26,20.31,20.25,20.31,267600.0,12.0191,12.0487,12.0131,12.0487,267600.0
2009-02-19 14:30:00,20.3,20.3,20.2,20.25,501400.0,12.0428,12.0428,11.9835,12.0131,501400.0
2009-02-19 15:00:00,20.25,20.28,20.06,20.19,686600.0,12.0131,12.0309,11.9004,11.9775,686600.0
2009-02-19 15:30:00,20.2,20.29,20.1,20.16,897200.0,11.9835,12.0369,11.9241,11.9597,897200.0
2009-02-20 09:30:00,20.1,20.54,19.35,19.55,1221000.0,11.9241,12.1852,11.4792,11.5979,1221000.0
2009-02-20 10:00:00,19.55,19.73,19.38,19.7,534600.0,11.5979,11.7046,11.497,11.6869,534600.0
2009-02-20 10:30:00,19.69,19.75,19.47,19.52,404000.0,11.6809,11.7165,11.5504,11.5801,404000.0
2009-02-20 11:00:00,19.5,19.54,19.29,19.39,373200.0,11.5682,11.5919,11.4436,11.5029,373200.0
2009-02-20 11:30:00,19.39,19.42,19.29,19.29,230200.0,11.5029,11.5207,11.4436,11.4436,230200.0
2009-02-20 12:00:00,19.31,19.38,19.18,19.21,359800.0,11.4555,11.497,11.3784,11.3962,359800.0
2009-02-20 12:30:00,19.2,19.2,18.9,18.92,364800.0,11.3902,11.3902,11.2123,11.2241,364800.0
2009-02-20 13:00:00,18.92,19.18,18.83,19.18,672000.0,11.2241,11.3784,11.1707,11.3784,672000.0
2009-02-20 13:30:00,19.18,19.77,19.17,19.63,1473200.0,11.3784,11.7284,11.3724,11.6453,1473200.0
2009-02-20 14:00:00,19.63,19.86,19.54,19.61,1011000.0,11.6453,11.7818,11.5919,11.6335,1011000.0
2009-02-20 14:30:00,19.61,19.89,19.61,19.74,794200.0,11.6335,11.7996,11.6335,11.7106,794200.0
2009-02-20 15:00:00,19.74,19.75,19.59,19.6,580200.0,11.7106,11.7165,11.6216,11.6275,580200.0
2009-02-20 15:30:00,19.59,19.7,19.51,19.68,890600.0,11.6216,11.6869,11.5741,11.675,890600.0
2009-02-23 09:30:00,19.7,19.93,19.5,19.75,586800.0,11.6869,11.8233,11.5682,11.7165,586800.0
2009-02-23 10:00:00,19.77,19.95,19.72,19.87,320800.0,11.7284,11.8352,11.6987,11.7877,320800.0
2009-02-23 10:30:00,19.88,19.88,19.73,19.75,365000.0,11.7936,11.7936,11.7046,11.7165,365000.0
2009-02-23 11:00:00,19.75,19.83,19.74,19.8,200600.0,11.7165,11.764,11.7106,11.7462,200600.0
2009-02-23 11:30:00,19.79,19.8,19.7,19.77,217200.0,11.7402,11.7462,11.6869,11.7284,217200.0
2009-02-23 12:00:00,19.77,19.77,19.66,19.7,222400.0,11.7284,11.7284,11.6631,11.6869,222400.0
2009-02-23 12:30:00,19.7,19.71,19.48,19.5,229400.0,11.6869,11.6928,11.5563,11.5682,229400.0
2009-02-23 13:00:00,19.5,19.57,19.49,19.52,239400.0,11.5682,11.6097,11.5623,11.5801,239400.0
2009-02-23 13:30:00,19.51,19.65,19.47,19.58,389400.0,11.5741,11.6572,11.5504,11.6157,389400.0
2009-02-23 14:00:00,19.58,19.75,19.5,19.72,374200.0,11.6157,11.7165,11.5682,11.6987,374200.0
2009-02-23 14:30:00,19.73,19.75,19.55,19.55,518200.0,11.7046,11.7165,11.5979,11.5979,518200.0
2009-02-23 15:00:00,19.55,19.65,19.41,19.5,632200.0,11.5979,11.6572,11.5148,11.5682,632200.0
2009-02-23 15:30:00,19.5,19.74,19.5,19.61,1278400.0,11.5682,11.7106,11.5682,11.6335,1278400.0
2009-02-24 09:30:00,19.24,20.27,19.13,19.97,891000.0,11.414,12.025,11.3487,11.847,891000.0
2009-02-24 10:00:00,19.97,20.03,19.75,19.91,451200.0,11.847,11.8826,11.7165,11.8114,451200.0
2009-02-24 10:30:00,19.9,20.45,19.9,20.3,574400.0,11.8055,12.1318,11.8055,12.0428,574400.0
2009-02-24 11:00:00,20.3,20.36,20.14,20.26,329200.0,12.0428,12.0784,11.9479,12.0191,329200.0
2009-02-24 11:30:00,20.26,20.27,19.97,20.07,327600.0,12.0191,12.025,11.847,11.9064,327600.0
2009-02-24 12:00:00,20.06,20.18,20.01,20.05,247400.0,11.9004,11.9716,11.8708,11.8945,247400.0
2009-02-24 12:30:00,20.04,20.21,20.03,20.09,285600.0,11.8886,11.9894,11.8826,11.9182,285600.0
2009-02-24 13:00:00,20.09,20.28,19.97,20.26,389200.0,11.9182,12.0309,11.847,12.0191,389200.0
2009-02-24 13:30:00,20.26,20.49,20.19,20.49,499200.0,12.0191,12.1555,11.9775,12.1555,499200.0
2009-02-24 14:00:00,20.48,21.11,20.47,20.82,724600.0,12.1496,12.5233,12.1436,12.3513,724600.0
2009-02-24 14:30:00,20.82,20.83,20.55,20.64,492000.0,12.3513,12.3572,12.1911,12.2445,492000.0
2009-02-24 15:00:00,20.65,21.39,20.55,20.99,977200.0,12.2504,12.6894,12.1911,12.4521,977200.0
2009-02-24 15:30:00,20.97,20.99,20.64,20.66,1730400.0,12.4403,12.4521,12.2445,12.2564,1730400.0
2009-02-25 09:30:00,20.75,20.78,20.34,20.75,326400.0,12.3098,12.3276,12.0665,12.3098,326400.0
2009-02-25 10:00:00,20.75,20.92,20.63,20.9,309200.0,12.3098,12.4106,12.2386,12.3987,309200.0
2009-02-25 10:30:00,20.9,20.91,20.68,20.78,379800.0,12.3987,12.4047,12.2682,12.3276,379800.0
2009-02-25 11:00:00,20.78,21.0,20.78,20.95,196400.0,12.3276,12.4581,12.3276,12.4284,196400.0
2009-02-25 11:30:00,20.94,21.03,20.84,21.0,411400.0,12.4225,12.4759,12.3631,12.4581,411400.0
2009-02-25 12:00:00,21.0,21.02,20.86,20.88,327800.0,12.4581,12.4699,12.375,12.3869,327800.0
2009-02-25 12:30:00,20.87,21.05,20.87,20.99,280800.0,12.3809,12.4877,12.3809,12.4521,280800.0
2009-02-25 13:00:00,20.98,21.03,20.8,20.82,284800.0,12.4462,12.4759,12.3394,12.3513,284800.0
2009-02-25 13:30:00,20.84,21.1,20.83,21.03,257200.0,12.3631,12.5174,12.3572,12.4759,257200.0
2009-02-25 14:00:00,21.03,21.07,20.8,20.96,432400.0,12.4759,12.4996,12.3394,12.4343,432400.0
2009-02-25 14:30:00,20.97,21.04,20.86,20.99,262200.0,12.4403,12.4818,12.375,12.4521,262200.0
2009-02-25 15:00:00,20.99,21.19,20.96,21.11,409400.0,12.4521,12.5708,12.4343,12.5233,409400.0
2009-02-25 15:30:00,21.12,21.14,20.83,20.83,750200.0,12.5293,12.5411,12.3572,12.3572,750200.0
2009-02-26 09:30:00,21.06,21.75,21.0,21.7,731600.0,12.4937,12.903,12.4581,12.8733,731600.0
2009-02-26 10:00:00,21.68,21.91,21.59,21.85,488400.0,12.8615,12.9979,12.8081,12.9623,488400.0
2009-02-26 10:30:00,21.84,21.87,21.6,21.71,397800.0,12.9564,12.9742,12.814,12.8793,397800.0
2009-02-26 11:00:00,21.71,21.73,21.5,21.56,253000.0,12.8793,12.8911,12.7547,12.7903,253000.0
2009-02-26 11:30:00,21.56,21.61,21.43,21.52,191000.0,12.7903,12.8199,12.7132,12.7666,191000.0
2009-02-26 12:00:00,21.5,21.61,21.43,21.49,138600.0,12.7547,12.8199,12.7132,12.7488,138600.0
2009-02-26 12:30:00,21.48,21.63,21.45,21.61,185000.0,12.7428,12.8318,12.725,12.8199,185000.0
2009-02-26 13:00:00,21.61,21.61,21.41,21.5,215400.0,12.8199,12.8199,12.7013,12.7547,215400.0
2009-02-26 13:30:00,21.49,21.52,21.36,21.43,241200.0,12.7488,12.7666,12.6716,12.7132,241200.0
2009-02-26 14:00:00,21.43,21.47,21.34,21.43,227400.0,12.7132,12.7369,12.6598,12.7132,227400.0
2009-02-26 14:30:00,21.43,21.43,21.2,21.28,259800.0,12.7132,12.7132,12.5767,12.6242,259800.0
2009-02-26 15:00:00,21.27,21.27,21.08,21.1,375600.0,12.6182,12.6182,12.5055,12.5174,375600.0
2009-02-26 15:30:00,21.1,21.3,21.06,21.17,753200.0,12.5174,12.636,12.4937,12.5589,753200.0
2009-02-27 09:30:00,20.79,20.92,20.51,20.55,222000.0,12.3335,12.4106,12.1674,12.1911,222000.0
2009-02-27 10:00:00,20.54,21.08,20.54,20.95,457200.0,12.1852,12.5055,12.1852,12.4284,457200.0
2009-02-27 10:30:00,20.94,21.18,20.92,21.08,233200.0,12.4225,12.5648,12.4106,12.5055,233200.0
2009-02-27 11:00:00,21.08,21.1,20.97,21.1,225400.0,12.5055,12.5174,12.4403,12.5174,225400.0
2009-02-27 11:30:00,21.11,21.28,21.0,21.21,124800.0,12.5233,12.6242,12.4581,12.5826,124800.0
2009-02-27 12:00:00,21.22,21.34,21.22,21.32,140000.0,12.5886,12.6598,12.5886,12.6479,140000.0
2009-02-27 12:30:00,21.31,21.35,21.13,21.21,127400.0,12.642,12.6657,12.5352,12.5826,127400.0
2009-02-27 13:00:00,21.23,21.3,21.06,21.12,145000.0,12.5945,12.636,12.4937,12.5293,145000.0
2009-02-27 13:30:00,21.11,21.23,20.89,21.22,263600.0,12.5233,12.5945,12.3928,12.5886,263600.0
2009-02-27 14:00:00,21.2,21.24,21.03,21.05,320400.0,12.5767,12.6004,12.4759,12.4877,320400.0
2009-02-27 14:30:00,21.06,21.2,20.97,21.15,401000.0,12.4937,12.5767,12.4403,12.5471,401000.0
2009-02-27 15:00:00,21.15,21.15,20.78,20.8,465000.0,12.5471,12.5471,12.3276,12.3394,465000.0
2009-02-27 15:30:00,20.8,20.99,20.75,20.75,846000.0,12.3394,12.4521,12.3098,12.3098,846000.0
2009-03-02 09:30:00,20.5,20.58,20.25,20.46,315600.0,12.1614,12.2089,12.0131,12.1377,315600.0
2009-03-02 10:00:00,20.46,20.81,20.46,20.71,236400.0,12.1377,12.3453,12.1377,12.286,236400.0
2009-03-02 10:30:00,20.71,20.82,20.67,20.69,372600.0,12.286,12.3513,12.2623,12.2742,372600.0
2009-03-02 11:00:00,20.68,20.77,20.47,20.47,247000.0,12.2682,12.3216,12.1436,12.1436,247000.0
2009-03-02 11:30:00,20.46,20.48,20.27,20.27,157800.0,12.1377,12.1496,12.025,12.025,157800.0
2009-03-02 12:00:00,20.28,20.29,20.1,20.12,218000.0,12.0309,12.0369,11.9241,11.936,218000.0
2009-03-02 12:30:00,20.13,20.16,19.98,19.99,234800.0,11.9419,11.9597,11.853,11.8589,234800.0
2009-03-02 13:00:00,19.99,20.07,19.94,19.96,199800.0,11.8589,11.9064,11.8292,11.8411,199800.0
2009-03-02 13:30:00,19.96,19.98,19.88,19.95,201000.0,11.8411,11.853,11.7936,11.8352,201000.0
2009-03-02 14:00:00,19.95,19.95,19.86,19.92,345400.0,11.8352,11.8352,11.7818,11.8174,345400.0
2009-03-02 14:30:00,19.92,20.01,19.83,19.84,381800.0,11.8174,11.8708,11.764,11.7699,381800.0
2009-03-02 15:00:00,19.84,19.86,19.74,19.84,538600.0,11.7699,11.7818,11.7106,11.7699,538600.0
2009-03-02 15:30:00,19.84,19.9,19.7,19.76,878400.0,11.7699,11.8055,11.6869,11.7224,878400.0
2009-03-03 09:30:00,19.99,20.13,19.79,19.8,338000.0,11.8589,11.9419,11.7402,11.7462,338000.0
2009-03-03 10:00:00,19.79,19.79,19.5,19.51,300400.0,11.7402,11.7402,11.5682,11.5741,300400.0
2009-03-03 10:30:00,19.51,19.58,19.42,19.49,363200.0,11.5741,11.6157,11.5207,11.5623,363200.0
2009-03-03 11:00:00,19.49,19.53,19.39,19.45,550000.0,11.5623,11.586,11.5029,11.5385,550000.0
2009-03-03 11:30:00,19.45,19.46,19.25,19.28,308200.0,11.5385,11.5445,11.4199,11.4377,308200.0
2009-03-03 12:00:00,19.28,19.42,19.28,19.38,398600.0,11.4377,11.5207,11.4377,11.497,398600.0
2009-03-03 12:30:00,19.39,19.39,19.17,19.22,454400.0,11.5029,11.5029,11.3724,11.4021,454400.0
2009-03-03 13:00:00,19.21,19.29,19.17,19.2,197800.0,11.3962,11.4436,11.3724,11.3902,197800.0
2009-03-03 13:30:00,19.21,19.25,19.07,19.24,275200.0,11.3962,11.4199,11.3131,11.414,275200.0
2009-03-03 14:00:00,19.23,19.39,19.21,19.31,216600.0,11.408,11.5029,11.3962,11.4555,216600.0
2009-03-03 14:30:00,19.31,19.54,19.31,19.49,332200.0,11.4555,11.5919,11.4555,11.5623,332200.0
2009-03-03 15:00:00,19.48,19.5,19.3,19.35,648600.0,11.5563,11.5682,11.4496,11.4792,648600.0
2009-03-03 15:30:00,19.35,19.38,19.2,19.22,794000.0,11.4792,11.497,11.3902,11.4021,794000.0
2009-03-04 09:30:00,19.46,19.66,19.32,19.35,197800.0,11.5445,11.6631,11.4614,11.4792,197800.0
2009-03-04 10:00:00,19.35,19.5,19.25,19.29,252800.0,11.4792,11.5682,11.4199,11.4436,252800.0
2009-03-04 10:30:00,19.29,19.56,19.24,19.53,325600.0,11.4436,11.6038,11.414,11.586,325600.0
2009-03-04 11:00:00,19.53,19.66,19.5,19.61,228200.0,11.586,11.6631,11.5682,11.6335,228200.0
2009-03-04 11:30:00,19.63,19.71,19.55,19.68,147200.0,11.6453,11.6928,11.5979,11.675,147200.0
2009-03-04 12:00:00,19.68,19.72,19.56,19.61,174800.0,11.675,11.6987,11.6038,11.6335,174800.0
2009-03-04 12:30:00,19.61,19.63,19.46,19.5,91200.0,11.6335,11.6453,11.5445,11.5682,91200.0
2009-03-04 13:00:00,19.5,19.61,19.47,19.56,122200.0,11.5682,11.6335,11.5504,11.6038,122200.0
2009-03-04 13:30:00,19.56,19.67,19.5,19.6,184200.0,11.6038,11.6691,11.5682,11.6275,184200.0
2009-03-04 14:00:00,19.59,19.74,19.56,19.68,233000.0,11.6216,11.7106,11.6038,11.675,233000.0
2009-03-04 14:30:00,19.68,19.88,19.68,19.86,413800.0,11.675,11.7936,11.675,11.7818,413800.0
2009-03-04 15:00:00,19.86,19.9,19.8,19.88,266800.0,11.7818,11.8055,11.7462,11.7936,266800.0
2009-03-04 15:30:00,19.88,19.89,19.64,19.68,625600.0,11.7936,11.7996,11.6513,11.675,625600.0
2009-03-05 09:30:00,19.33,19.33,18.89,19.25,277400.0,11.4674,11.4674,11.2063,11.4199,277400.0
2009-03-05 10:00:00,19.26,19.36,19.0,19.1,213800.0,11.4258,11.4851,11.2716,11.3309,213800.0
2009-03-05 10:30:00,19.09,19.23,19.06,19.06,236200.0,11.325,11.408,11.3072,11.3072,236200.0
2009-03-05 11:00:00,19.05,19.23,19.03,19.1,375200.0,11.3012,11.408,11.2894,11.3309,375200.0
2009-03-05 11:30:00,19.1,19.17,18.88,18.97,284400.0,11.3309,11.3724,11.2004,11.2538,284400.0
2009-03-05 12:00:00,18.97,19.0,18.84,18.99,297000.0,11.2538,11.2716,11.1767,11.2657,297000.0
2009-03-05 12:30:00,18.99,18.99,18.81,18.85,265600.0,11.2657,11.2657,11.1589,11.1826,265600.0
2009-03-05 13:00:00,18.84,19.13,18.84,19.0,213800.0,11.1767,11.3487,11.1767,11.2716,213800.0
2009-03-05 13:30:00,18.99,19.04,18.88,18.98,191200.0,11.2657,11.2953,11.2004,11.2597,191200.0
2009-03-05 14:00:00,18.97,19.13,18.85,19.04,302800.0,11.2538,11.3487,11.1826,11.2953,302800.0
2009-03-05 14:30:00,19.02,19.13,18.89,18.91,302000.0,11.2834,11.3487,11.2063,11.2182,302000.0
2009-03-05 15:00:00,18.92,19.11,18.91,19.05,397800.0,11.2241,11.3368,11.2182,11.3012,397800.0
2009-03-05 15:30:00,19.05,19.06,18.84,19.01,646800.0,11.3012,11.3072,11.1767,11.2775,646800.0
2009-03-06 09:30:00,19.14,19.5,19.0,19.23,325200.0,11.3546,11.5682,11.2716,11.408,325200.0
2009-03-06 10:00:00,19.22,19.25,19.04,19.18,312800.0,11.4021,11.4199,11.2953,11.3784,312800.0
2009-03-06 10:30:00,19.18,19.32,19.0,19.04,270000.0,11.3784,11.4614,11.2716,11.2953,270000.0
2009-03-06 11:00:00,19.04,19.14,18.95,19.0,199600.0,11.2953,11.3546,11.2419,11.2716,199600.0
2009-03-06 11:30:00,19.0,19.14,18.89,18.97,194200.0,11.2716,11.3546,11.2063,11.2538,194200.0
2009-03-06 12:00:00,18.97,19.15,18.94,18.95,207400.0,11.2538,11.3606,11.236,11.2419,207400.0
2009-03-06 12:30:00,18.95,18.95,18.71,18.8,200800.0,11.2419,11.2419,11.0995,11.1529,200800.0
2009-03-06 13:00:00,18.79,18.79,18.65,18.68,217600.0,11.147,11.147,11.0639,11.0817,217600.0
2009-03-06 13:30:00,18.68,18.68,18.55,18.62,181600.0,11.0817,11.0817,11.0046,11.0462,181600.0
2009-03-06 14:00:00,18.63,18.73,18.56,18.67,297000.0,11.0521,11.1114,11.0106,11.0758,297000.0
2009-03-06 14:30:00,18.68,18.71,18.56,18.6,415200.0,11.0817,11.0995,11.0106,11.0343,415200.0
2009-03-06 15:00:00,18.61,18.71,18.59,18.65,591000.0,11.0402,11.0995,11.0284,11.0639,591000.0
2009-03-06 15:30:00,18.65,19.12,18.64,19.11,1098600.0,11.0639,11.3428,11.058,11.3368,1098600.0
2009-03-09 09:30:00,18.98,18.98,18.66,18.73,226200.0,11.2597,11.2597,11.0699,11.1114,226200.0
2009-03-09 10:00:00,18.72,19.04,18.67,18.87,159200.0,11.1055,11.2953,11.0758,11.1945,159200.0
2009-03-09 10:30:00,18.86,18.88,18.55,18.57,274400.0,11.1885,11.2004,11.0046,11.0165,274400.0
2009-03-09 11:00:00,18.57,18.68,18.52,18.59,340600.0,11.0165,11.0817,10.9868,11.0284,340600.0
2009-03-09 11:30:00,18.59,18.65,18.43,18.53,292600.0,11.0284,11.0639,10.9334,10.9928,292600.0
2009-03-09 12:00:00,18.53,18.75,18.5,18.59,198000.0,10.9928,11.1233,10.975,11.0284,198000.0
2009-03-09 12:30:00,18.58,18.59,18.43,18.45,277000.0,11.0224,11.0284,10.9334,10.9453,277000.0
2009-03-09 13:00:00,18.44,18.44,18.3,18.41,317800.0,10.9394,10.9394,10.8563,10.9216,317800.0
2009-03-09 13:30:00,18.4,18.48,18.33,18.39,302600.0,10.9156,10.9631,10.8741,10.9097,302600.0
2009-03-09 14:00:00,18.4,18.55,18.34,18.42,312800.0,10.9156,11.0046,10.88,10.9275,312800.0
2009-03-09 14:30:00,18.42,18.49,18.32,18.42,377400.0,10.9275,10.969,10.8682,10.9275,377400.0
2009-03-09 15:00:00,18.42,18.49,18.23,18.33,452600.0,10.9275,10.969,10.8148,10.8741,452600.0
2009-03-09 15:30:00,18.32,18.38,18.22,18.35,896400.0,10.8682,10.9038,10.8089,10.886,896400.0
2009-03-10 09:30:00,18.73,18.97,18.67,18.83,386200.0,11.1114,11.2538,11.0758,11.1707,386200.0
2009-03-10 10:00:00,18.85,18.95,18.75,18.91,275800.0,11.1826,11.2419,11.1233,11.2182,275800.0
2009-03-10 10:30:00,18.91,19.06,18.89,19.01,286400.0,11.2182,11.3072,11.2063,11.2775,286400.0
2009-03-10 11:00:00,19.0,19.22,18.96,19.2,226000.0,11.2716,11.4021,11.2479,11.3902,226000.0
2009-03-10 11:30:00,19.2,19.27,19.09,19.27,185800.0,11.3902,11.4318,11.325,11.4318,185800.0
2009-03-10 12:00:00,19.27,19.31,19.16,19.25,177600.0,11.4318,11.4555,11.3665,11.4199,177600.0
2009-03-10 12:30:00,19.26,19.28,19.11,19.11,151000.0,11.4258,11.4377,11.3368,11.3368,151000.0
2009-03-10 13:00:00,19.12,19.13,19.0,19.02,149800.0,11.3428,11.3487,11.2716,11.2834,149800.0
2009-03-10 13:30:00,19.01,19.23,19.0,19.08,270200.0,11.2775,11.408,11.2716,11.319,270200.0
2009-03-10 14:00:00,19.09,19.22,19.08,19.19,316800.0,11.325,11.4021,11.319,11.3843,316800.0
2009-03-10 14:30:00,19.19,19.28,19.06,19.23,310800.0,11.3843,11.4377,11.3072,11.408,310800.0
2009-03-10 15:00:00,19.22,19.36,19.17,19.31,390600.0,11.4021,11.4851,11.3724,11.4555,390600.0
2009-03-10 15:30:00,19.31,19.33,19.18,19.29,573600.0,11.4555,11.4674,11.3784,11.4436,573600.0
2009-03-11 09:30:00,19.45,19.78,19.36,19.65,279400.0,11.5385,11.7343,11.4851,11.6572,279400.0
2009-03-11 10:00:00,19.65,19.75,19.43,19.64,332400.0,11.6572,11.7165,11.5267,11.6513,332400.0
2009-03-11 10:30:00,19.64,19.83,19.63,19.69,216600.0,11.6513,11.764,11.6453,11.6809,216600.0
2009-03-11 11:00:00,19.7,19.79,19.63,19.67,241800.0,11.6869,11.7402,11.6453,11.6691,241800.0
2009-03-11 11:30:00,19.67,19.72,19.6,19.68,203600.0,11.6691,11.6987,11.6275,11.675,203600.0
2009-03-11 12:00:00,19.69,19.72,19.61,19.65,175600.0,11.6809,11.6987,11.6335,11.6572,175600.0
2009-03-11 12:30:00,19.65,19.68,19.57,19.6,209400.0,11.6572,11.675,11.6097,11.6275,209400.0
2009-03-11 13:00:00,19.6,19.63,19.55,19.58,185200.0,11.6275,11.6453,11.5979,11.6157,185200.0
2009-03-11 13:30:00,19.59,19.64,19.5,19.54,353600.0,11.6216,11.6513,11.5682,11.5919,353600.0
2009-03-11 14:00:00,19.55,19.59,19.45,19.51,295400.0,11.5979,11.6216,11.5385,11.5741,295400.0
2009-03-11 14:30:00,19.51,19.63,19.49,19.58,373000.0,11.5741,11.6453,11.5623,11.6157,373000.0
2009-03-11 15:00:00,19.58,19.67,19.56,19.62,575000.0,11.6157,11.6691,11.6038,11.6394,575000.0
2009-03-11 15:30:00,19.62,19.72,19.55,19.55,916000.0,11.6394,11.6987,11.5979,11.5979,916000.0
2009-03-12 09:30:00,19.55,19.72,19.36,19.48,190000.0,11.5979,11.6987,11.4851,11.5563,190000.0
2009-03-12 10:00:00,19.49,19.69,19.48,19.67,150200.0,11.5623,11.6809,11.5563,11.6691,150200.0
2009-03-12 10:30:00,19.68,19.86,19.67,19.81,170400.0,11.675,11.7818,11.6691,11.7521,170400.0
2009-03-12 11:00:00,19.81,19.85,19.74,19.78,180800.0,11.7521,11.7758,11.7106,11.7343,180800.0
2009-03-12 11:30:00,19.77,19.89,19.77,19.83,122400.0,11.7284,11.7996,11.7284,11.764,122400.0
2009-03-12 12:00:00,19.82,19.87,19.5,19.81,215600.0,11.758,11.7877,11.5682,11.7521,215600.0
2009-03-12 12:30:00,19.82,19.95,19.76,19.93,186800.0,11.758,11.8352,11.7224,11.8233,186800.0
2009-03-12 13:00:00,19.95,19.96,19.84,19.86,195800.0,11.8352,11.8411,11.7699,11.7818,195800.0
2009-03-12 13:30:00,19.86,19.89,19.79,19.8,309800.0,11.7818,11.7996,11.7402,11.7462,309800.0
2009-03-12 14:00:00,19.79,20.0,19.79,19.98,287000.0,11.7402,11.8648,11.7402,11.853,287000.0
2009-03-12 14:30:00,19.99,20.23,19.97,20.09,584600.0,11.8589,12.0013,11.847,11.9182,584600.0
2009-03-12 15:00:00,20.09,20.19,20.05,20.07,434200.0,11.9182,11.9775,11.8945,11.9064,434200.0
2009-03-12 15:30:00,20.07,20.2,20.05,20.11,771600.0,11.9064,11.9835,11.8945,11.9301,771600.0
2009-03-13 09:30:00,20.24,20.43,20.11,20.28,162000.0,12.0072,12.1199,11.9301,12.0309,162000.0
2009-03-13 10:00:00,20.29,20.43,20.13,20.15,108200.0,12.0369,12.1199,11.9419,11.9538,108200.0
2009-03-13 10:30:00,20.17,20.35,20.08,20.25,124000.0,11.9657,12.0725,11.9123,12.0131,124000.0
2009-03-13 11:00:00,20.24,20.32,20.13,20.16,147600.0,12.0072,12.0547,11.9419,11.9597,147600.0
2009-03-13 11:30:00,20.16,20.21,20.07,20.17,171600.0,11.9597,11.9894,11.9064,11.9657,171600.0
2009-03-13 12:00:00,20.17,20.23,20.05,20.16,160200.0,11.9657,12.0013,11.8945,11.9597,160200.0
2009-03-13 12:30:00,20.16,20.3,20.16,20.23,138000.0,11.9597,12.0428,11.9597,12.0013,138000.0
2009-03-13 13:00:00,20.23,20.29,20.18,20.27,104200.0,12.0013,12.0369,11.9716,12.025,104200.0
2009-03-13 13:30:00,20.27,20.28,20.2,20.26,178600.0,12.025,12.0309,11.9835,12.0191,178600.0
2009-03-13 14:00:00,20.25,20.3,20.11,20.15,302200.0,12.0131,12.0428,11.9301,11.9538,302200.0
2009-03-13 14:30:00,20.14,20.3,20.14,20.27,308200.0,11.9479,12.0428,11.9479,12.025,308200.0
2009-03-13 15:00:00,20.28,20.39,20.26,20.32,347400.0,12.0309,12.0962,12.0191,12.0547,347400.0
2009-03-13 15:30:00,20.32,20.35,20.23,20.29,604600.0,12.0547,12.0725,12.0013,12.0369,604600.0
2009-03-16 09:30:00,20.47,20.95,20.37,20.82,204800.0,12.1436,12.4284,12.0843,12.3513,204800.0
2009-03-16 10:00:00,20.82,20.86,20.65,20.68,135600.0,12.3513,12.375,12.2504,12.2682,135600.0
2009-03-16 10:30:00,20.68,20.93,20.68,20.68,144200.0,12.2682,12.4165,12.2682,12.2682,144200.0
2009-03-16 11:00:00,20.69,20.92,20.63,20.86,141800.0,12.2742,12.4106,12.2386,12.375,141800.0
2009-03-16 11:30:00,20.86,20.86,20.79,20.83,159400.0,12.375,12.375,12.3335,12.3572,159400.0
2009-03-16 12:00:00,20.82,20.91,20.79,20.84,148600.0,12.3513,12.4047,12.3335,12.3631,148600.0
2009-03-16 12:30:00,20.85,20.98,20.85,20.97,164000.0,12.3691,12.4462,12.3691,12.4403,164000.0
2009-03-16 13:00:00,20.96,21.0,20.93,20.96,120600.0,12.4343,12.4581,12.4165,12.4343,120600.0
2009-03-16 13:30:00,20.96,20.98,20.92,20.93,137400.0,12.4343,12.4462,12.4106,12.4165,137400.0
2009-03-16 14:00:00,20.91,20.96,20.86,20.92,157600.0,12.4047,12.4343,12.375,12.4106,157600.0
2009-03-16 14:30:00,20.92,21.06,20.88,20.98,400800.0,12.4106,12.4937,12.3869,12.4462,400800.0
2009-03-16 15:00:00,20.98,20.99,20.79,20.83,345600.0,12.4462,12.4521,12.3335,12.3572,345600.0
2009-03-16 15:30:00,20.84,20.87,20.68,20.73,603200.0,12.3631,12.3809,12.2682,12.2979,603200.0
2009-03-17 09:30:00,20.7,20.7,20.4,20.5,218200.0,12.3937,12.3937,12.214,12.2739,218200.0
2009-03-17 10:00:00,20.5,20.57,20.47,20.49,404800.0,12.2739,12.3158,12.256,12.2679,404800.0
2009-03-17 10:30:00,20.49,20.61,20.47,20.58,316000.0,12.2679,12.3398,12.256,12.3218,316000.0
2009-03-17 11:00:00,20.57,20.6,20.43,20.48,258400.0,12.3158,12.3338,12.232,12.2619,258400.0
2009-03-17 11:30:00,20.48,20.64,20.48,20.64,161000.0,12.2619,12.3577,12.2619,12.3577,161000.0
2009-03-17 12:00:00,20.64,20.87,20.64,20.86,206600.0,12.3577,12.4954,12.3577,12.4895,206600.0
2009-03-17 12:30:00,20.85,21.0,20.84,20.93,241400.0,12.4835,12.5733,12.4775,12.5314,241400.0
2009-03-17 13:00:00,20.94,21.1,20.93,21.05,221600.0,12.5374,12.6332,12.5314,12.6032,221600.0
2009-03-17 13:30:00,21.03,21.05,20.81,20.84,337400.0,12.5912,12.6032,12.4595,12.4775,337400.0
2009-03-17 14:00:00,20.84,20.92,20.81,20.83,170600.0,12.4775,12.5254,12.4595,12.4715,170600.0
2009-03-17 14:30:00,20.84,21.04,20.83,20.98,268600.0,12.4775,12.5972,12.4715,12.5613,268600.0
2009-03-17 15:00:00,20.99,21.07,20.93,20.97,320800.0,12.5673,12.6152,12.5314,12.5553,320800.0
2009-03-17 15:30:00,20.98,21.08,20.92,21.08,723000.0,12.5613,12.6212,12.5254,12.6212,723000.0
2009-03-18 09:30:00,21.0,21.06,20.88,20.98,149600.0,12.5733,12.6092,12.5014,12.5613,149600.0
2009-03-18 10:00:00,20.98,21.04,20.89,20.91,157800.0,12.5613,12.5972,12.5074,12.5194,157800.0
2009-03-18 10:30:00,20.92,21.0,20.81,21.0,158200.0,12.5254,12.5733,12.4595,12.5733,158200.0
2009-03-18 11:00:00,21.01,21.02,20.88,20.93,171600.0,12.5793,12.5853,12.5014,12.5314,171600.0
2009-03-18 11:30:00,20.93,21.01,20.89,20.99,158600.0,12.5314,12.5793,12.5074,12.5673,158600.0
2009-03-18 12:00:00,21.0,21.08,21.0,21.08,119600.0,12.5733,12.6212,12.5733,12.6212,119600.0
2009-03-18 12:30:00,21.08,21.21,21.05,21.17,124600.0,12.6212,12.699,12.6032,12.6751,124600.0
2009-03-18 13:00:00,21.16,21.17,21.1,21.11,112400.0,12.6691,12.6751,12.6332,12.6391,112400.0
2009-03-18 13:30:00,21.11,21.18,21.06,21.11,135600.0,12.6391,12.6811,12.6092,12.6391,135600.0
2009-03-18 14:00:00,21.11,21.82,21.08,21.58,463600.0,12.6391,13.0642,12.6212,12.9205,463600.0
2009-03-18 14:30:00,21.58,21.84,21.5,21.74,526000.0,12.9205,13.0762,12.8726,13.0163,526000.0
2009-03-18 15:00:00,21.74,21.74,21.39,21.57,462000.0,13.0163,13.0163,12.8068,12.9146,462000.0
2009-03-18 15:30:00,21.6,21.64,21.38,21.63,1020000.0,12.9325,12.9565,12.8008,12.9505,1020000.0
2009-03-19 09:30:00,21.73,21.77,21.38,21.54,275400.0,13.0104,13.0343,12.8008,12.8966,275400.0
2009-03-19 10:00:00,21.55,21.67,21.44,21.47,217000.0,12.9026,12.9744,12.8367,12.8547,217000.0
2009-03-19 10:30:00,21.45,21.7,21.45,21.68,108800.0,12.8427,12.9924,12.8427,12.9804,108800.0
2009-03-19 11:00:00,21.68,21.83,21.67,21.67,104600.0,12.9804,13.0702,12.9744,12.9744,104600.0
2009-03-19 11:30:00,21.67,21.69,21.54,21.63,110800.0,12.9744,12.9864,12.8966,12.9505,110800.0
2009-03-19 12:00:00,21.63,21.68,21.52,21.58,142400.0,12.9505,12.9804,12.8846,12.9205,142400.0
2009-03-19 12:30:00,21.59,21.65,21.56,21.56,139000.0,12.9265,12.9625,12.9086,12.9086,139000.0
2009-03-19 13:00:00,21.55,21.72,21.55,21.68,193800.0,12.9026,13.0044,12.9026,12.9804,193800.0
2009-03-19 13:30:00,21.68,21.74,21.61,21.66,168200.0,12.9804,13.0163,12.9385,12.9684,168200.0
2009-03-19 14:00:00,21.67,21.74,21.55,21.58,179200.0,12.9744,13.0163,12.9026,12.9205,179200.0
2009-03-19 14:30:00,21.58,21.64,21.5,21.6,251600.0,12.9205,12.9565,12.8726,12.9325,251600.0
2009-03-19 15:00:00,21.6,21.77,21.6,21.72,317200.0,12.9325,13.0343,12.9325,13.0044,317200.0
2009-03-19 15:30:00,21.72,21.78,21.58,21.65,584200.0,13.0044,13.0403,12.9205,12.9625,584200.0
2009-03-20 09:30:00,21.73,21.99,21.68,21.88,1046600.0,13.0104,13.166,12.9804,13.1002,1046600.0
2009-03-20 10:00:00,21.89,21.9,21.67,21.83,216000.0,13.1061,13.1121,12.9744,13.0702,216000.0
2009-03-20 10:30:00,21.83,21.84,21.72,21.81,193000.0,13.0702,13.0762,13.0044,13.0583,193000.0
2009-03-20 11:00:00,21.79,21.84,21.71,21.81,161000.0,13.0463,13.0762,12.9984,13.0583,161000.0
2009-03-20 11:30:00,21.82,21.92,21.78,21.88,218400.0,13.0642,13.1241,13.0403,13.1002,218400.0
2009-03-20 12:00:00,21.88,21.92,21.83,21.92,120600.0,13.1002,13.1241,13.0702,13.1241,120600.0
2009-03-20 12:30:00,21.9,21.96,21.7,21.71,187600.0,13.1121,13.1481,12.9924,12.9984,187600.0
2009-03-20 13:00:00,21.7,21.75,21.57,21.6,194400.0,12.9924,13.0223,12.9146,12.9325,194400.0
2009-03-20 13:30:00,21.6,21.64,21.5,21.52,254000.0,12.9325,12.9565,12.8726,12.8846,254000.0
2009-03-20 14:00:00,21.54,21.56,21.48,21.5,253400.0,12.8966,12.9086,12.8607,12.8726,253400.0
2009-03-20 14:30:00,21.52,21.53,21.38,21.48,194400.0,12.8846,12.8906,12.8008,12.8607,194400.0
2009-03-20 15:00:00,21.49,21.6,21.43,21.53,223200.0,12.8667,12.9325,12.8307,12.8906,223200.0
2009-03-20 15:30:00,21.53,21.65,21.42,21.42,546200.0,12.8906,12.9625,12.8247,12.8247,546200.0
2009-03-23 09:30:00,21.81,21.89,21.52,21.61,283800.0,13.0583,13.1061,12.8846,12.9385,283800.0
2009-03-23 10:00:00,21.63,21.81,21.5,21.81,270200.0,12.9505,13.0583,12.8726,13.0583,270200.0
2009-03-23 10:30:00,21.81,21.97,21.78,21.93,226600.0,13.0583,13.154,13.0403,13.1301,226600.0
2009-03-23 11:00:00,21.93,21.93,21.75,21.79,180600.0,13.1301,13.1301,13.0223,13.0463,180600.0
2009-03-23 11:30:00,21.78,21.95,21.7,21.91,183800.0,13.0403,13.1421,12.9924,13.1181,183800.0
2009-03-23 12:00:00,21.91,21.93,21.81,21.84,118400.0,13.1181,13.1301,13.0583,13.0762,118400.0
2009-03-23 12:30:00,21.85,21.9,21.75,21.78,141800.0,13.0822,13.1121,13.0223,13.0403,141800.0
2009-03-23 13:00:00,21.78,21.91,21.68,21.73,194600.0,13.0403,13.1181,12.9804,13.0104,194600.0
2009-03-23 13:30:00,21.72,21.78,21.68,21.72,188000.0,13.0044,13.0403,12.9804,13.0044,188000.0
2009-03-23 14:00:00,21.71,21.85,21.71,21.82,233400.0,12.9984,13.0822,12.9984,13.0642,233400.0
2009-03-23 14:30:00,21.83,22.15,21.81,22.11,329600.0,13.0702,13.2618,13.0583,13.2379,329600.0
2009-03-23 15:00:00,22.1,22.15,21.97,22.11,387800.0,13.2319,13.2618,13.154,13.2379,387800.0
2009-03-23 15:30:00,22.11,22.4,22.07,22.39,712800.0,13.2379,13.4115,13.2139,13.4055,712800.0
2009-03-24 09:30:00,22.2,22.45,22.0,22.06,291800.0,13.2918,13.4414,13.172,13.2079,291800.0
2009-03-24 10:00:00,22.08,22.2,21.96,21.96,176200.0,13.2199,13.2918,13.1481,13.1481,176200.0
2009-03-24 10:30:00,21.96,22.06,21.93,21.96,148600.0,13.1481,13.2079,13.1301,13.1481,148600.0
2009-03-24 11:00:00,21.98,22.1,21.93,22.0,136800.0,13.16,13.2319,13.1301,13.172,136800.0
2009-03-24 11:30:00,21.99,22.04,21.9,21.92,139400.0,13.166,13.196,13.1121,13.1241,139400.0
2009-03-24 12:00:00,21.92,22.06,21.87,22.03,157400.0,13.1241,13.2079,13.0942,13.19,157400.0
2009-03-24 12:30:00,22.05,22.21,22.04,22.14,151200.0,13.2019,13.2977,13.196,13.2558,151200.0
2009-03-24 13:00:00,22.15,22.25,22.1,22.21,227600.0,13.2618,13.3217,13.2319,13.2977,227600.0
2009-03-24 13:30:00,22.21,22.21,22.06,22.11,167600.0,13.2977,13.2977,13.2079,13.2379,167600.0
2009-03-24 14:00:00,22.1,22.15,22.0,22.0,176600.0,13.2319,13.2618,13.172,13.172,176600.0
2009-03-24 14:30:00,22.0,22.05,21.93,21.96,167600.0,13.172,13.2019,13.1301,13.1481,167600.0
2009-03-24 15:00:00,21.97,22.08,21.96,22.01,391000.0,13.154,13.2199,13.1481,13.178,391000.0
2009-03-24 15:30:00,22.0,22.11,21.91,21.91,608600.0,13.172,13.2379,13.1181,13.1181,608600.0
2009-03-25 09:30:00,22.1,22.25,22.01,22.11,297200.0,13.2319,13.3217,13.178,13.2379,297200.0
2009-03-25 10:00:00,22.12,22.33,22.12,22.29,248400.0,13.2439,13.3696,13.2439,13.3456,248400.0
2009-03-25 10:30:00,22.28,22.47,22.28,22.36,300800.0,13.3397,13.4534,13.3397,13.3876,300800.0
2009-03-25 11:00:00,22.35,22.47,22.32,22.4,346200.0,13.3816,13.4534,13.3636,13.4115,346200.0
2009-03-25 11:30:00,22.4,22.42,22.3,22.35,284600.0,13.4115,13.4235,13.3516,13.3816,284600.0
2009-03-25 12:00:00,22.34,22.42,21.72,21.75,737600.0,13.3756,13.4235,13.0044,13.0223,737600.0
2009-03-25 12:30:00,21.74,21.77,20.58,21.03,5119800.0,13.0163,13.0343,12.3218,12.5912,5119800.0
2009-03-25 13:00:00,21.05,21.33,21.03,21.05,1109400.0,12.6032,12.7709,12.5912,12.6032,1109400.0
2009-03-25 13:30:00,21.05,21.38,20.95,21.35,815800.0,12.6032,12.8008,12.5433,12.7828,815800.0
2009-03-25 14:00:00,21.35,21.35,21.07,21.13,853200.0,12.7828,12.7828,12.6152,12.6511,853200.0
2009-03-25 14:30:00,21.13,21.14,20.88,20.99,698800.0,12.6511,12.6571,12.5014,12.5673,698800.0
2009-03-25 15:00:00,20.99,21.22,20.93,21.2,724000.0,12.5673,12.705,12.5314,12.693,724000.0
2009-03-25 15:30:00,21.21,21.51,21.17,21.48,1213600.0,12.699,12.8786,12.6751,12.8607,1213600.0
2009-03-26 09:30:00,21.83,22.13,21.4,21.54,825400.0,13.0702,13.2498,12.8128,12.8966,825400.0
2009-03-26 10:00:00,21.54,21.75,21.54,21.6,382800.0,12.8966,13.0223,12.8966,12.9325,382800.0
2009-03-26 10:30:00,21.61,21.68,21.35,21.39,449200.0,12.9385,12.9804,12.7828,12.8068,449200.0
2009-03-26 11:00:00,21.4,21.55,21.33,21.47,333200.0,12.8128,12.9026,12.7709,12.8547,333200.0
2009-03-26 11:30:00,21.47,21.68,21.47,21.6,238800.0,12.8547,12.9804,12.8547,12.9325,238800.0
2009-03-26 12:00:00,21.59,21.78,21.59,21.74,286400.0,12.9265,13.0403,12.9265,13.0163,286400.0
2009-03-26 12:30:00,21.74,21.74,21.54,21.6,265000.0,13.0163,13.0163,12.8966,12.9325,265000.0
2009-03-26 13:00:00,21.59,21.95,21.59,21.93,313800.0,12.9265,13.1421,12.9265,13.1301,313800.0
2009-03-26 13:30:00,21.93,22.0,21.87,21.93,348000.0,13.1301,13.172,13.0942,13.1301,348000.0
2009-03-26 14:00:00,21.93,22.23,21.93,22.13,628000.0,13.1301,13.3097,13.1301,13.2498,628000.0
2009-03-26 14:30:00,22.13,22.17,21.97,21.98,511000.0,13.2498,13.2738,13.154,13.16,511000.0
2009-03-26 15:00:00,21.97,22.27,21.97,22.26,603400.0,13.154,13.3337,13.154,13.3277,603400.0
2009-03-26 15:30:00,22.26,22.61,22.25,22.53,2086000.0,13.3277,13.5372,13.3217,13.4893,2086000.0
2009-03-27 09:30:00,22.2,22.42,22.14,22.35,269000.0,13.2918,13.4235,13.2558,13.3816,269000.0
2009-03-27 10:00:00,22.34,22.41,22.23,22.35,216600.0,13.3756,13.4175,13.3097,13.3816,216600.0
2009-03-27 10:30:00,22.35,22.47,22.31,22.35,285200.0,13.3816,13.4534,13.3576,13.3816,285200.0
2009-03-27 11:00:00,22.36,22.41,22.3,22.31,282800.0,13.3876,13.4175,13.3516,13.3576,282800.0
2009-03-27 11:30:00,22.3,22.41,22.28,22.38,266600.0,13.3516,13.4175,13.3397,13.3995,266600.0
2009-03-27 12:00:00,22.38,22.43,22.34,22.38,184600.0,13.3995,13.4295,13.3756,13.3995,184600.0
2009-03-27 12:30:00,22.37,22.42,22.32,22.35,221200.0,13.3935,13.4235,13.3636,13.3816,221200.0
2009-03-27 13:00:00,22.34,22.44,22.29,22.44,201400.0,13.3756,13.4354,13.3456,13.4354,201400.0
2009-03-27 13:30:00,22.44,22.5,22.3,22.43,266000.0,13.4354,13.4714,13.3516,13.4295,266000.0
2009-03-27 14:00:00,22.44,22.68,22.42,22.63,495200.0,13.4354,13.5791,13.4235,13.5492,495200.0
2009-03-27 14:30:00,22.63,22.65,22.42,22.52,460800.0,13.5492,13.5612,13.4235,13.4833,460800.0
2009-03-27 15:00:00,22.52,22.6,22.39,22.44,385000.0,13.4833,13.5312,13.4055,13.4354,385000.0
2009-03-27 15:30:00,22.45,22.52,22.36,22.42,808600.0,13.4414,13.4833,13.3876,13.4235,808600.0
2009-03-30 09:30:00,22.0,22.16,21.91,22.06,300400.0,13.172,13.2678,13.1181,13.2079,300400.0
2009-03-30 10:00:00,22.05,22.1,21.96,22.07,235400.0,13.2019,13.2319,13.1481,13.2139,235400.0
2009-03-30 10:30:00,22.05,22.11,21.91,22.1,346600.0,13.2019,13.2379,13.1181,13.2319,346600.0
2009-03-30 11:00:00,22.1,22.35,22.09,22.21,376600.0,13.2319,13.3816,13.2259,13.2977,376600.0
2009-03-30 11:30:00,22.21,22.27,22.15,22.25,264000.0,13.2977,13.3337,13.2618,13.3217,264000.0
2009-03-30 12:00:00,22.27,22.33,22.24,22.28,250600.0,13.3337,13.3696,13.3157,13.3397,250600.0
2009-03-30 12:30:00,22.28,22.3,22.2,22.2,332000.0,13.3397,13.3516,13.2918,13.2918,332000.0
2009-03-30 13:00:00,22.22,22.29,22.2,22.27,291000.0,13.3037,13.3456,13.2918,13.3337,291000.0
2009-03-30 13:30:00,22.26,22.29,22.03,22.14,575800.0,13.3277,13.3456,13.19,13.2558,575800.0
2009-03-30 14:00:00,22.14,22.35,22.11,22.27,373000.0,13.2558,13.3816,13.2379,13.3337,373000.0
2009-03-30 14:30:00,22.29,22.32,22.21,22.27,488600.0,13.3456,13.3636,13.2977,13.3337,488600.0
2009-03-30 15:00:00,22.25,22.5,22.23,22.39,763800.0,13.3217,13.4714,13.3097,13.4055,763800.0
2009-03-30 15:30:00,22.39,22.5,22.33,22.45,1058400.0,13.4055,13.4714,13.3696,13.4414,1058400.0
2009-03-31 09:30:00,22.6,22.93,22.44,22.92,283200.0,13.5312,13.7288,13.4354,13.7228,283200.0
2009-03-31 10:00:00,22.92,23.0,22.8,22.98,390400.0,13.7228,13.7707,13.651,13.7588,390400.0
2009-03-31 10:30:00,22.99,23.07,22.88,22.94,381200.0,13.7647,13.8126,13.6989,13.7348,381200.0
2009-03-31 11:00:00,22.95,23.14,22.93,23.14,484800.0,13.7408,13.8546,13.7288,13.8546,484800.0
2009-03-31 11:30:00,23.14,23.2,23.08,23.15,316800.0,13.8546,13.8905,13.8186,13.8605,316800.0
2009-03-31 12:00:00,23.15,23.18,23.06,23.09,373200.0,13.8605,13.8785,13.8067,13.8246,373200.0
2009-03-31 12:30:00,23.09,23.1,23.04,23.04,280400.0,13.8246,13.8306,13.7947,13.7947,280400.0
2009-03-31 13:00:00,23.04,23.18,23.04,23.14,331600.0,13.7947,13.8785,13.7947,13.8546,331600.0
2009-03-31 13:30:00,23.13,23.29,23.12,23.29,316400.0,13.8486,13.9444,13.8426,13.9444,316400.0
2009-03-31 14:00:00,23.28,23.36,23.27,23.36,426000.0,13.9384,13.9863,13.9324,13.9863,426000.0
2009-03-31 14:30:00,23.35,23.48,23.34,23.41,450600.0,13.9803,14.0581,13.9743,14.0162,450600.0
2009-03-31 15:00:00,23.41,23.43,23.29,23.3,496600.0,14.0162,14.0282,13.9444,13.9504,496600.0
2009-03-31 15:30:00,23.3,23.3,23.1,23.11,1257800.0,13.9504,13.9504,13.8306,13.8366,1257800.0
2009-04-01 09:30:00,23.03,23.18,22.83,23.18,274200.0,13.7887,13.8785,13.669,13.8785,274200.0
2009-04-01 10:00:00,23.19,23.28,23.1,23.14,393600.0,13.8845,13.9384,13.8306,13.8546,393600.0
2009-04-01 10:30:00,23.13,23.15,23.02,23.03,284600.0,13.8486,13.8605,13.7827,13.7887,284600.0
2009-04-01 11:00:00,23.02,23.14,22.97,23.1,323000.0,13.7827,13.8546,13.7528,13.8306,323000.0
2009-04-01 11:30:00,23.1,23.18,23.07,23.18,185000.0,13.8306,13.8785,13.8126,13.8785,185000.0
2009-04-01 12:00:00,23.18,23.31,23.18,23.27,260400.0,13.8785,13.9563,13.8785,13.9324,260400.0
2009-04-01 12:30:00,23.27,23.36,23.23,23.24,292000.0,13.9324,13.9863,13.9084,13.9144,292000.0
2009-04-01 13:00:00,23.25,23.3,23.18,23.25,229400.0,13.9204,13.9504,13.8785,13.9204,229400.0
2009-04-01 13:30:00,23.25,23.4,23.23,23.38,298800.0,13.9204,14.0102,13.9084,13.9983,298800.0
2009-04-01 14:00:00,23.38,23.5,23.36,23.43,350200.0,13.9983,14.0701,13.9863,14.0282,350200.0
2009-04-01 14:30:00,23.44,23.49,23.36,23.37,337000.0,14.0342,14.0641,13.9863,13.9923,337000.0
2009-04-01 15:00:00,23.38,23.38,23.1,23.23,636000.0,13.9983,13.9983,13.8306,13.9084,636000.0
2009-04-01 15:30:00,23.23,23.5,23.21,23.3,953800.0,13.9084,14.0701,13.8965,13.9504,953800.0
2009-04-02 09:30:00,23.85,23.85,23.32,23.33,319000.0,14.2797,14.2797,13.9623,13.9683,319000.0
2009-04-02 10:00:00,23.33,23.41,22.96,23.0,356400.0,13.9683,14.0162,13.7468,13.7707,356400.0
2009-04-02 10:30:00,23.0,23.36,23.0,23.35,258600.0,13.7707,13.9863,13.7707,13.9803,258600.0
2009-04-02 11:00:00,23.36,23.65,23.36,23.54,320600.0,13.9863,14.1599,13.9863,14.094,320600.0
2009-04-02 11:30:00,23.54,23.66,23.5,23.65,402000.0,14.094,14.1659,14.0701,14.1599,402000.0
2009-04-02 12:00:00,23.64,23.8,23.6,23.75,439600.0,14.1539,14.2497,14.13,14.2198,439600.0
2009-04-02 12:30:00,23.75,23.8,23.65,23.65,222800.0,14.2198,14.2497,14.1599,14.1599,222800.0
2009-04-02 13:00:00,23.66,23.67,23.49,23.5,148800.0,14.1659,14.1719,14.0641,14.0701,148800.0
2009-04-02 13:30:00,23.5,23.6,23.45,23.53,205800.0,14.0701,14.13,14.0402,14.0881,205800.0
2009-04-02 14:00:00,23.53,23.68,23.49,23.64,205800.0,14.0881,14.1779,14.0641,14.1539,205800.0
2009-04-02 14:30:00,23.64,23.69,23.44,23.49,436200.0,14.1539,14.1839,14.0342,14.0641,436200.0
2009-04-02 15:00:00,23.49,23.55,23.37,23.47,308200.0,14.0641,14.1,13.9923,14.0521,308200.0
2009-04-02 15:30:00,23.49,23.55,23.38,23.43,608800.0,14.0641,14.1,13.9983,14.0282,608800.0
2009-04-03 09:30:00,23.43,23.69,23.35,23.59,161400.0,14.0282,14.1839,13.9803,14.124,161400.0
2009-04-03 10:00:00,23.58,23.6,23.38,23.42,147000.0,14.118,14.13,13.9983,14.0222,147000.0
2009-04-03 10:30:00,23.42,23.43,23.17,23.32,155000.0,14.0222,14.0282,13.8725,13.9623,155000.0
2009-04-03 11:00:00,23.32,23.41,23.24,23.4,126000.0,13.9623,14.0162,13.9144,14.0102,126000.0
2009-04-03 11:30:00,23.4,23.47,23.33,23.35,93400.0,14.0102,14.0521,13.9683,13.9803,93400.0
2009-04-03 12:00:00,23.36,23.43,23.33,23.37,138000.0,13.9863,14.0282,13.9683,13.9923,138000.0
2009-04-03 12:30:00,23.38,23.44,23.3,23.35,165200.0,13.9983,14.0342,13.9504,13.9803,165200.0
2009-04-03 13:00:00,23.35,23.47,23.25,23.46,219000.0,13.9803,14.0521,13.9204,14.0462,219000.0
2009-04-03 13:30:00,23.46,23.49,23.34,23.46,129400.0,14.0462,14.0641,13.9743,14.0462,129400.0
2009-04-03 14:00:00,23.48,23.5,23.36,23.46,107200.0,14.0581,14.0701,13.9863,14.0462,107200.0
2009-04-03 14:30:00,23.45,23.48,23.33,23.39,174000.0,14.0402,14.0581,13.9683,14.0042,174000.0
2009-04-03 15:00:00,23.37,23.4,23.24,23.25,208600.0,13.9923,14.0102,13.9144,13.9204,208600.0
2009-04-03 15:30:00,23.25,23.44,23.18,23.43,584200.0,13.9204,14.0342,13.8785,14.0282,584200.0
2009-04-06 09:30:00,23.3,23.41,23.15,23.27,232800.0,13.9504,14.0162,13.8605,13.9324,232800.0
2009-04-06 10:00:00,23.25,23.39,23.22,23.32,331600.0,13.9204,14.0042,13.9025,13.9623,331600.0
2009-04-06 10:30:00,23.31,23.31,22.67,22.9,1116000.0,13.9563,13.9563,13.5732,13.7109,1116000.0
2009-04-06 11:00:00,22.9,23.04,22.84,22.96,401600.0,13.7109,13.7947,13.6749,13.7468,401600.0
2009-04-06 11:30:00,22.97,23.0,22.86,22.87,355000.0,13.7528,13.7707,13.6869,13.6929,355000.0
2009-04-06 12:00:00,22.87,22.88,22.71,22.75,315600.0,13.6929,13.6989,13.5971,13.6211,315600.0
2009-04-06 12:30:00,22.75,22.78,22.69,22.77,293200.0,13.6211,13.639,13.5851,13.633,293200.0
2009-04-06 13:00:00,22.77,22.78,22.68,22.69,330400.0,13.633,13.639,13.5791,13.5851,330400.0
2009-04-06 13:30:00,22.69,22.84,22.66,22.79,340200.0,13.5851,13.6749,13.5672,13.645,340200.0
2009-04-06 14:00:00,22.77,22.85,22.76,22.81,342600.0,13.633,13.6809,13.627,13.657,342600.0
2009-04-06 14:30:00,22.81,22.82,22.67,22.74,411200.0,13.657,13.663,13.5732,13.6151,411200.0
2009-04-06 15:00:00,22.74,22.86,22.72,22.75,536000.0,13.6151,13.6869,13.6031,13.6211,536000.0
2009-04-06 15:30:00,22.75,22.84,22.64,22.79,974200.0,13.6211,13.6749,13.5552,13.645,974200.0
2009-04-07 09:30:00,22.5,22.65,22.17,22.52,394800.0,13.4714,13.5612,13.2738,13.4833,394800.0
2009-04-07 10:00:00,22.52,22.57,22.4,22.5,272200.0,13.4833,13.5133,13.4115,13.4714,272200.0
2009-04-07 10:30:00,22.52,22.8,22.49,22.63,246200.0,13.4833,13.651,13.4654,13.5492,246200.0
2009-04-07 11:00:00,22.63,22.78,22.63,22.78,192800.0,13.5492,13.639,13.5492,13.639,192800.0
2009-04-07 11:30:00,22.75,22.84,22.6,22.6,216600.0,13.6211,13.6749,13.5312,13.5312,216600.0
2009-04-07 12:00:00,22.61,22.69,22.57,22.58,218400.0,13.5372,13.5851,13.5133,13.5193,218400.0
2009-04-07 12:30:00,22.59,22.74,22.58,22.72,163400.0,13.5253,13.6151,13.5193,13.6031,163400.0
2009-04-07 13:00:00,22.7,22.72,22.58,22.64,191400.0,13.5911,13.6031,13.5193,13.5552,191400.0
2009-04-07 13:30:00,22.63,22.63,22.56,22.58,185600.0,13.5492,13.5492,13.5073,13.5193,185600.0
2009-04-07 14:00:00,22.58,22.67,22.56,22.63,199000.0,13.5193,13.5732,13.5073,13.5492,199000.0
2009-04-07 14:30:00,22.64,22.69,22.58,22.68,246200.0,13.5552,13.5851,13.5193,13.5791,246200.0
2009-04-07 15:00:00,22.68,22.76,22.63,22.68,390800.0,13.5791,13.627,13.5492,13.5791,390800.0
2009-04-07 15:30:00,22.68,22.75,22.5,22.53,1056800.0,13.5791,13.6211,13.4714,13.4893,1056800.0
2009-04-08 09:30:00,22.58,22.62,22.31,22.42,245800.0,13.5193,13.5432,13.3576,13.4235,245800.0
2009-04-08 10:00:00,22.45,22.5,22.36,22.41,218800.0,13.4414,13.4714,13.3876,13.4175,218800.0
2009-04-08 10:30:00,22.4,22.47,22.28,22.46,109200.0,13.4115,13.4534,13.3397,13.4474,109200.0
2009-04-08 11:00:00,22.46,22.52,22.45,22.49,197600.0,13.4474,13.4833,13.4414,13.4654,197600.0
2009-04-08 11:30:00,22.49,22.67,22.48,22.63,157200.0,13.4654,13.5732,13.4594,13.5492,157200.0
2009-04-08 12:00:00,22.63,22.73,22.61,22.68,86600.0,13.5492,13.6091,13.5372,13.5791,86600.0
2009-04-08 12:30:00,22.68,22.81,22.63,22.75,127400.0,13.5791,13.657,13.5492,13.6211,127400.0
2009-04-08 13:00:00,22.75,22.8,22.73,22.8,79600.0,13.6211,13.651,13.6091,13.651,79600.0
2009-04-08 13:30:00,22.8,22.81,22.72,22.78,137200.0,13.651,13.657,13.6031,13.639,137200.0
2009-04-08 14:00:00,22.79,22.8,22.65,22.7,152200.0,13.645,13.651,13.5612,13.5911,152200.0
2009-04-08 14:30:00,22.7,22.72,22.58,22.61,243000.0,13.5911,13.6031,13.5193,13.5372,243000.0
2009-04-08 15:00:00,22.6,22.68,22.52,22.64,282000.0,13.5312,13.5791,13.4833,13.5552,282000.0
2009-04-08 15:30:00,22.65,22.78,22.64,22.72,557000.0,13.5612,13.639,13.5552,13.6031,557000.0
2009-04-09 09:30:00,23.2,23.4,23.17,23.29,281200.0,13.8905,14.0102,13.8725,13.9444,281200.0
2009-04-09 10:00:00,23.29,23.3,23.08,23.13,168600.0,13.9444,13.9504,13.8186,13.8486,168600.0
2009-04-09 10:30:00,23.13,23.17,23.02,23.08,191000.0,13.8486,13.8725,13.7827,13.8186,191000.0
2009-04-09 11:00:00,23.08,23.11,22.97,22.97,102600.0,13.8186,13.8366,13.7528,13.7528,102600.0
2009-04-09 11:30:00,22.97,22.99,22.84,22.93,105000.0,13.7528,13.7647,13.6749,13.7288,105000.0
2009-04-09 12:00:00,22.95,22.97,22.86,22.92,137200.0,13.7408,13.7528,13.6869,13.7228,137200.0
2009-04-09 12:30:00,22.92,22.93,22.87,22.89,89400.0,13.7228,13.7288,13.6929,13.7049,89400.0
2009-04-09 13:00:00,22.88,22.91,22.83,22.85,127000.0,13.6989,13.7169,13.669,13.6809,127000.0
2009-04-09 13:30:00,22.84,22.89,22.81,22.87,131600.0,13.6749,13.7049,13.657,13.6929,131600.0
2009-04-09 14:00:00,22.87,22.89,22.79,22.84,214000.0,13.6929,13.7049,13.645,13.6749,214000.0
2009-04-09 14:30:00,22.85,23.05,22.85,22.97,240000.0,13.6809,13.8007,13.6809,13.7528,240000.0
2009-04-09 15:00:00,22.98,23.02,22.91,22.94,343400.0,13.7588,13.7827,13.7169,13.7348,343400.0
2009-04-09 15:30:00,22.94,23.08,22.92,23.06,731400.0,13.7348,13.8186,13.7228,13.8067,731400.0
2009-04-13 09:30:00,22.85,23.08,22.63,22.66,156600.0,13.6809,13.8186,13.5492,13.5672,156600.0
2009-04-13 10:00:00,22.67,22.72,22.53,22.54,169600.0,13.5732,13.6031,13.4893,13.4953,169600.0
2009-04-13 10:30:00,22.54,22.71,22.54,22.61,131000.0,13.4953,13.5971,13.4953,13.5372,131000.0
2009-04-13 11:00:00,22.61,22.77,22.56,22.75,136000.0,13.5372,13.633,13.5073,13.6211,136000.0
2009-04-13 11:30:00,22.76,22.84,22.74,22.8,169000.0,13.627,13.6749,13.6151,13.651,169000.0
2009-04-13 12:00:00,22.81,22.86,22.79,22.81,77400.0,13.657,13.6869,13.645,13.657,77400.0
2009-04-13 12:30:00,22.82,22.85,22.78,22.79,98800.0,13.663,13.6809,13.639,13.645,98800.0
2009-04-13 13:00:00,22.79,22.93,22.75,22.87,223400.0,13.645,13.7288,13.6211,13.6929,223400.0
2009-04-13 13:30:00,22.87,22.96,22.84,22.95,194200.0,13.6929,13.7468,13.6749,13.7408,194200.0
2009-04-13 14:00:00,22.95,22.96,22.9,22.93,188400.0,13.7408,13.7468,13.7109,13.7288,188400.0
2009-04-13 14:30:00,22.93,23.0,22.91,22.94,239600.0,13.7288,13.7707,13.7169,13.7348,239600.0
2009-04-13 15:00:00,22.94,23.09,22.89,23.05,229800.0,13.7348,13.8246,13.7049,13.8007,229800.0
2009-04-13 15:30:00,23.06,23.11,22.96,22.96,409400.0,13.8067,13.8366,13.7468,13.7468,409400.0
2009-04-14 09:30:00,22.8,22.93,22.5,22.58,257200.0,13.651,13.7288,13.4714,13.5193,257200.0
2009-04-14 10:00:00,22.58,22.59,22.43,22.53,216400.0,13.5193,13.5253,13.4295,13.4893,216400.0
2009-04-14 10:30:00,22.54,22.64,22.53,22.59,146600.0,13.4953,13.5552,13.4893,13.5253,146600.0
2009-04-14 11:00:00,22.59,22.63,22.55,22.55,127200.0,13.5253,13.5492,13.5013,13.5013,127200.0
2009-04-14 11:30:00,22.55,22.7,22.55,22.58,111800.0,13.5013,13.5911,13.5013,13.5193,111800.0
2009-04-14 12:00:00,22.58,22.7,22.56,22.68,105400.0,13.5193,13.5911,13.5073,13.5791,105400.0
2009-04-14 12:30:00,22.68,22.73,22.57,22.57,201400.0,13.5791,13.6091,13.5133,13.5133,201400.0
2009-04-14 13:00:00,22.57,22.66,22.56,22.66,220200.0,13.5133,13.5672,13.5073,13.5672,220200.0
2009-04-14 13:30:00,22.67,22.68,22.53,22.59,138600.0,13.5732,13.5791,13.4893,13.5253,138600.0
2009-04-14 14:00:00,22.59,22.67,22.54,22.63,115200.0,13.5253,13.5732,13.4953,13.5492,115200.0
2009-04-14 14:30:00,22.65,22.66,22.5,22.57,143800.0,13.5612,13.5672,13.4714,13.5133,143800.0
2009-04-14 15:00:00,22.59,22.62,22.5,22.53,205000.0,13.5253,13.5432,13.4714,13.4893,205000.0
2009-04-14 15:30:00,22.53,22.6,22.43,22.46,561400.0,13.4893,13.5312,13.4295,13.4474,561400.0
2009-04-15 09:30:00,22.36,22.82,22.36,22.7,171800.0,13.3876,13.663,13.3876,13.5911,171800.0
2009-04-15 10:00:00,22.7,22.73,22.53,22.59,103800.0,13.5911,13.6091,13.4893,13.5253,103800.0
2009-04-15 10:30:00,22.59,22.59,22.47,22.5,95400.0,13.5253,13.5253,13.4534,13.4714,95400.0
2009-04-15 11:00:00,22.52,22.66,22.5,22.61,89000.0,13.4833,13.5672,13.4714,13.5372,89000.0
2009-04-15 11:30:00,22.61,22.67,22.6,22.66,75400.0,13.5372,13.5732,13.5312,13.5672,75400.0
2009-04-15 12:00:00,22.67,22.74,22.64,22.71,84400.0,13.5732,13.6151,13.5552,13.5971,84400.0
2009-04-15 12:30:00,22.72,22.79,22.72,22.79,71600.0,13.6031,13.645,13.6031,13.645,71600.0
2009-04-15 13:00:00,22.79,22.83,22.75,22.78,102000.0,13.645,13.669,13.6211,13.639,102000.0
2009-04-15 13:30:00,22.77,22.79,22.65,22.66,89400.0,13.633,13.645,13.5612,13.5672,89400.0
2009-04-15 14:00:00,22.66,22.74,22.63,22.68,152800.0,13.5672,13.6151,13.5492,13.5791,152800.0
2009-04-15 14:30:00,22.66,22.71,22.62,22.66,107200.0,13.5672,13.5971,13.5432,13.5672,107200.0
2009-04-15 15:00:00,22.67,22.77,22.63,22.68,171200.0,13.5732,13.633,13.5492,13.5791,171200.0
2009-04-15 15:30:00,22.68,22.83,22.63,22.79,371200.0,13.5791,13.669,13.5492,13.645,371200.0
2009-04-16 09:30:00,23.07,23.21,22.83,22.84,227000.0,13.8126,13.8965,13.669,13.6749,227000.0
2009-04-16 10:00:00,22.85,22.99,22.79,22.93,261600.0,13.6809,13.7647,13.645,13.7288,261600.0
2009-04-16 10:30:00,22.93,23.04,22.93,22.99,213400.0,13.7288,13.7947,13.7288,13.7647,213400.0
2009-04-16 11:00:00,22.99,23.06,22.96,23.04,205400.0,13.7647,13.8067,13.7468,13.7947,205400.0
2009-04-16 11:30:00,23.05,23.08,23.0,23.0,149000.0,13.8007,13.8186,13.7707,13.7707,149000.0
2009-04-16 12:00:00,22.99,22.99,22.89,22.92,103200.0,13.7647,13.7647,13.7049,13.7228,103200.0
2009-04-16 12:30:00,22.92,22.96,22.89,22.92,117600.0,13.7228,13.7468,13.7049,13.7228,117600.0
2009-04-16 13:00:00,22.92,22.95,22.88,22.94,115000.0,13.7228,13.7408,13.6989,13.7348,115000.0
2009-04-16 13:30:00,22.93,22.95,22.86,22.93,243800.0,13.7288,13.7408,13.6869,13.7288,243800.0
2009-04-16 14:00:00,22.94,23.13,22.92,23.11,208800.0,13.7348,13.8486,13.7228,13.8366,208800.0
2009-04-16 14:30:00,23.13,23.17,23.09,23.12,344200.0,13.8486,13.8725,13.8246,13.8426,344200.0
2009-04-16 15:00:00,23.12,23.27,23.07,23.2,479400.0,13.8426,13.9324,13.8126,13.8905,479400.0
2009-04-16 15:30:00,23.18,23.24,23.08,23.1,751600.0,13.8785,13.9144,13.8186,13.8306,751600.0
2009-04-17 09:30:00,23.22,23.36,23.09,23.1,669000.0,13.9025,13.9863,13.8246,13.8306,669000.0
2009-04-17 10:00:00,23.11,23.18,23.07,23.15,245600.0,13.8366,13.8785,13.8126,13.8605,245600.0
2009-04-17 10:30:00,23.15,23.22,23.1,23.21,99800.0,13.8605,13.9025,13.8306,13.8965,99800.0
2009-04-17 11:00:00,23.21,23.21,23.12,23.16,97600.0,13.8965,13.8965,13.8426,13.8665,97600.0
2009-04-17 11:30:00,23.16,23.18,23.14,23.15,94200.0,13.8665,13.8785,13.8546,13.8605,94200.0
2009-04-17 12:00:00,23.15,23.22,23.14,23.21,98000.0,13.8605,13.9025,13.8546,13.8965,98000.0
2009-04-17 12:30:00,23.21,23.29,23.16,23.29,117800.0,13.8965,13.9444,13.8665,13.9444,117800.0
2009-04-17 13:00:00,23.29,23.33,23.27,23.29,106200.0,13.9444,13.9683,13.9324,13.9444,106200.0
2009-04-17 13:30:00,23.3,23.33,23.24,23.29,134800.0,13.9504,13.9683,13.9144,13.9444,134800.0
2009-04-17 14:00:00,23.3,23.31,23.23,23.24,139600.0,13.9504,13.9563,13.9084,13.9144,139600.0
2009-04-17 14:30:00,23.25,23.27,23.08,23.08,190600.0,13.9204,13.9324,13.8186,13.8186,190600.0
2009-04-17 15:00:00,23.09,23.22,23.09,23.2,275600.0,13.8246,13.9025,13.8246,13.8905,275600.0
2009-04-17 15:30:00,23.21,23.28,23.15,23.18,477600.0,13.8965,13.9384,13.8605,13.8785,477600.0
2009-04-20 09:30:00,23.04,23.04,22.68,22.95,315600.0,13.7947,13.7947,13.5791,13.7408,315600.0
2009-04-20 10:00:00,22.95,23.06,22.9,23.04,229200.0,13.7408,13.8067,13.7109,13.7947,229200.0
2009-04-20 10:30:00,23.04,23.05,22.87,22.89,139600.0,13.7947,13.8007,13.6929,13.7049,139600.0
2009-04-20 11:00:00,22.89,22.96,22.83,22.92,234000.0,13.7049,13.7468,13.669,13.7228,234000.0
2009-04-20 11:30:00,22.92,22.97,22.85,22.86,101600.0,13.7228,13.7528,13.6809,13.6869,101600.0
2009-04-20 12:00:00,22.85,22.86,22.77,22.8,88000.0,13.6809,13.6869,13.633,13.651,88000.0
2009-04-20 12:30:00,22.8,22.87,22.75,22.87,73400.0,13.651,13.6929,13.6211,13.6929,73400.0
2009-04-20 13:00:00,22.86,22.86,22.75,22.79,95600.0,13.6869,13.6869,13.6211,13.645,95600.0
2009-04-20 13:30:00,22.78,22.8,22.74,22.78,100600.0,13.639,13.651,13.6151,13.639,100600.0
2009-04-20 14:00:00,22.77,22.77,22.68,22.71,84000.0,13.633,13.633,13.5791,13.5971,84000.0
2009-04-20 14:30:00,22.71,22.74,22.67,22.68,98000.0,13.5971,13.6151,13.5732,13.5791,98000.0
2009-04-20 15:00:00,22.69,22.77,22.69,22.75,187000.0,13.5851,13.633,13.5851,13.6211,187000.0
2009-04-20 15:30:00,22.75,22.8,22.66,22.68,534000.0,13.6211,13.651,13.5672,13.5791,534000.0
2009-04-21 09:30:00,22.58,22.75,22.58,22.61,258200.0,13.5193,13.6211,13.5193,13.5372,258200.0
2009-04-21 10:00:00,22.62,22.68,22.49,22.5,218800.0,13.5432,13.5791,13.4654,13.4714,218800.0
2009-04-21 10:30:00,22.5,22.66,22.48,22.57,236200.0,13.4714,13.5672,13.4594,13.5133,236200.0
2009-04-21 11:00:00,22.57,22.68,22.47,22.67,195600.0,13.5133,13.5791,13.4534,13.5732,195600.0
2009-04-21 11:30:00,22.68,22.79,22.68,22.75,119200.0,13.5791,13.645,13.5791,13.6211,119200.0
2009-04-21 12:00:00,22.75,22.77,22.69,22.69,72800.0,13.6211,13.633,13.5851,13.5851,72800.0
2009-04-21 12:30:00,22.7,22.74,22.6,22.6,92200.0,13.5911,13.6151,13.5312,13.5312,92200.0
2009-04-21 13:00:00,22.6,22.62,22.56,22.61,100400.0,13.5312,13.5432,13.5073,13.5372,100400.0
2009-04-21 13:30:00,22.61,22.71,22.58,22.68,116600.0,13.5372,13.5971,13.5193,13.5791,116600.0
2009-04-21 14:00:00,22.68,22.74,22.65,22.74,111600.0,13.5791,13.6151,13.5612,13.6151,111600.0
2009-04-21 14:30:00,22.74,22.84,22.74,22.81,197200.0,13.6151,13.6749,13.6151,13.657,197200.0
2009-04-21 15:00:00,22.81,22.84,22.72,22.78,233000.0,13.657,13.6749,13.6031,13.639,233000.0
2009-04-21 15:30:00,22.78,22.83,22.74,22.81,467400.0,13.639,13.669,13.6151,13.657,467400.0
2009-04-22 09:30:00,22.68,22.68,22.33,22.37,126600.0,13.5791,13.5791,13.3696,13.3935,126600.0
2009-04-22 10:00:00,22.37,22.52,22.31,22.5,142200.0,13.3935,13.4833,13.3576,13.4714,142200.0
2009-04-22 10:30:00,22.51,22.6,22.43,22.6,93800.0,13.4774,13.5312,13.4295,13.5312,93800.0
2009-04-22 11:00:00,22.6,22.66,22.58,22.66,93000.0,13.5312,13.5672,13.5193,13.5672,93000.0
2009-04-22 11:30:00,22.66,22.7,22.61,22.7,80200.0,13.5672,13.5911,13.5372,13.5911,80200.0
2009-04-22 12:00:00,22.7,22.7,22.6,22.64,95400.0,13.5911,13.5911,13.5312,13.5552,95400.0
2009-04-22 12:30:00,22.63,22.68,22.59,22.61,95800.0,13.5492,13.5791,13.5253,13.5372,95800.0
2009-04-22 13:00:00,22.61,22.63,22.55,22.6,74000.0,13.5372,13.5492,13.5013,13.5312,74000.0
2009-04-22 13:30:00,22.6,22.65,22.53,22.55,77800.0,13.5312,13.5612,13.4893,13.5013,77800.0
2009-04-22 14:00:00,22.54,22.7,22.53,22.68,84000.0,13.4953,13.5911,13.4893,13.5791,84000.0
2009-04-22 14:30:00,22.68,22.8,22.68,22.75,100800.0,13.5791,13.651,13.5791,13.6211,100800.0
2009-04-22 15:00:00,22.75,22.85,22.65,22.69,365400.0,13.6211,13.6809,13.5612,13.5851,365400.0
2009-04-22 15:30:00,22.69,22.71,22.5,22.52,901600.0,13.5851,13.5971,13.4714,13.4833,901600.0
2009-04-23 09:30:00,22.53,22.79,22.3,22.4,159600.0,13.4893,13.645,13.3516,13.4115,159600.0
2009-04-23 10:00:00,22.39,22.39,22.25,22.38,132200.0,13.4055,13.4055,13.3217,13.3995,132200.0
2009-04-23 10:30:00,22.36,22.42,22.31,22.35,150600.0,13.3876,13.4235,13.3576,13.3816,150600.0
2009-04-23 11:00:00,22.34,22.44,22.24,22.36,226600.0,13.3756,13.4354,13.3157,13.3876,226600.0
2009-04-23 11:30:00,22.36,22.37,22.28,22.31,125200.0,13.3876,13.3935,13.3397,13.3576,125200.0
2009-04-23 12:00:00,22.31,22.36,22.28,22.3,137400.0,13.3576,13.3876,13.3397,13.3516,137400.0
2009-04-23 12:30:00,22.3,22.34,22.24,22.26,133400.0,13.3516,13.3756,13.3157,13.3277,133400.0
2009-04-23 13:00:00,22.27,22.33,22.24,22.32,358000.0,13.3337,13.3696,13.3157,13.3636,358000.0
2009-04-23 13:30:00,22.32,22.33,22.24,22.32,167800.0,13.3636,13.3696,13.3157,13.3636,167800.0
2009-04-23 14:00:00,22.31,22.36,22.25,22.36,161400.0,13.3576,13.3876,13.3217,13.3876,161400.0
2009-04-23 14:30:00,22.36,22.48,22.35,22.37,143000.0,13.3876,13.4594,13.3816,13.3935,143000.0
2009-04-23 15:00:00,22.37,22.38,22.24,22.33,195800.0,13.3935,13.3995,13.3157,13.3696,195800.0
2009-04-23 15:30:00,22.32,22.52,22.25,22.49,438800.0,13.3636,13.4833,13.3217,13.4654,438800.0
2009-04-24 09:30:00,22.62,22.75,22.37,22.47,141600.0,13.5432,13.6211,13.3935,13.4534,141600.0
2009-04-24 10:00:00,22.49,22.54,22.29,22.38,85600.0,13.4654,13.4953,13.3456,13.3995,85600.0
2009-04-24 10:30:00,22.39,22.5,22.36,22.48,131600.0,13.4055,13.4714,13.3876,13.4594,131600.0
2009-04-24 11:00:00,22.49,22.5,22.41,22.49,86200.0,13.4654,13.4714,13.4175,13.4654,86200.0
2009-04-24 11:30:00,22.5,22.55,22.47,22.48,50200.0,13.4714,13.5013,13.4534,13.4594,50200.0
2009-04-24 12:00:00,22.48,22.5,22.46,22.47,50400.0,13.4594,13.4714,13.4474,13.4534,50400.0
2009-04-24 12:30:00,22.48,22.51,22.4,22.43,100400.0,13.4594,13.4774,13.4115,13.4295,100400.0
2009-04-24 13:00:00,22.42,22.44,22.36,22.43,78400.0,13.4235,13.4354,13.3876,13.4295,78400.0
2009-04-24 13:30:00,22.43,22.46,22.41,22.45,46400.0,13.4295,13.4474,13.4175,13.4414,46400.0
2009-04-24 14:00:00,22.44,22.5,22.33,22.45,182000.0,13.4354,13.4714,13.3696,13.4414,182000.0
2009-04-24 14:30:00,22.45,22.53,22.4,22.5,184600.0,13.4414,13.4893,13.4115,13.4714,184600.0
2009-04-24 15:00:00,22.5,22.56,22.45,22.5,170600.0,13.4714,13.5073,13.4414,13.4714,170600.0
2009-04-24 15:30:00,22.5,22.64,22.4,22.5,378800.0,13.4714,13.5552,13.4115,13.4714,378800.0
2009-04-27 09:30:00,22.25,22.65,22.19,22.5,182800.0,13.3217,13.5612,13.2858,13.4714,182800.0
2009-04-27 10:00:00,22.51,22.58,22.38,22.57,188600.0,13.4774,13.5193,13.3995,13.5133,188600.0
2009-04-27 10:30:00,22.57,22.65,22.53,22.64,128000.0,13.5133,13.5612,13.4893,13.5552,128000.0
2009-04-27 11:00:00,22.63,22.72,22.61,22.65,115000.0,13.5492,13.6031,13.5372,13.5612,115000.0
2009-04-27 11:30:00,22.66,22.7,22.64,22.68,74600.0,13.5672,13.5911,13.5552,13.5791,74600.0
2009-04-27 12:00:00,22.69,22.75,22.63,22.64,104000.0,13.5851,13.6211,13.5492,13.5552,104000.0
2009-04-27 12:30:00,22.64,22.68,22.61,22.67,126600.0,13.5552,13.5791,13.5372,13.5732,126600.0
2009-04-27 13:00:00,22.67,22.68,22.58,22.58,88400.0,13.5732,13.5791,13.5193,13.5193,88400.0
2009-04-27 13:30:00,22.58,22.61,22.43,22.49,100200.0,13.5193,13.5372,13.4295,13.4654,100200.0
2009-04-27 14:00:00,22.48,22.52,22.41,22.47,134600.0,13.4594,13.4833,13.4175,13.4534,134600.0
2009-04-27 14:30:00,22.47,22.5,22.43,22.5,158600.0,13.4534,13.4714,13.4295,13.4714,158600.0
2009-04-27 15:00:00,22.49,22.58,22.43,22.5,212600.0,13.4654,13.5193,13.4295,13.4714,212600.0
2009-04-27 15:30:00,22.5,22.63,22.48,22.5,337200.0,13.4714,13.5492,13.4594,13.4714,337200.0
2009-04-28 09:30:00,22.39,22.58,22.2,22.56,170200.0,13.4055,13.5193,13.2918,13.5073,170200.0
2009-04-28 10:00:00,22.57,22.68,22.56,22.61,140600.0,13.5133,13.5791,13.5073,13.5372,140600.0
2009-04-28 10:30:00,22.62,22.65,22.55,22.58,75400.0,13.5432,13.5612,13.5013,13.5193,75400.0
2009-04-28 11:00:00,22.59,22.6,22.5,22.54,66800.0,13.5253,13.5312,13.4714,13.4953,66800.0
2009-04-28 11:30:00,22.55,22.64,22.52,22.62,66800.0,13.5013,13.5552,13.4833,13.5432,66800.0
2009-04-28 12:00:00,22.62,22.75,22.6,22.7,61800.0,13.5432,13.6211,13.5312,13.5911,61800.0
2009-04-28 12:30:00,22.71,22.75,22.68,22.72,93400.0,13.5971,13.6211,13.5791,13.6031,93400.0
2009-04-28 13:00:00,22.72,22.75,22.61,22.66,88600.0,13.6031,13.6211,13.5372,13.5672,88600.0
2009-04-28 13:30:00,22.66,22.75,22.66,22.69,71600.0,13.5672,13.6211,13.5672,13.5851,71600.0
2009-04-28 14:00:00,22.71,22.75,22.68,22.75,155400.0,13.5971,13.6211,13.5791,13.6211,155400.0
2009-04-28 14:30:00,22.75,22.8,22.73,22.75,178600.0,13.6211,13.651,13.6091,13.6211,178600.0
2009-04-28 15:00:00,22.74,22.79,22.65,22.65,126200.0,13.6151,13.645,13.5612,13.5612,126200.0
2009-04-28 15:30:00,22.64,22.7,22.57,22.61,275800.0,13.5552,13.5911,13.5133,13.5372,275800.0
2009-04-29 09:30:00,22.68,22.75,22.53,22.54,250000.0,13.5791,13.6211,13.4893,13.4953,250000.0
2009-04-29 10:00:00,22.54,22.72,22.5,22.67,168600.0,13.4953,13.6031,13.4714,13.5732,168600.0
2009-04-29 10:30:00,22.67,22.75,22.67,22.68,89000.0,13.5732,13.6211,13.5732,13.5791,89000.0
2009-04-29 11:00:00,22.68,22.83,22.67,22.83,115600.0,13.5791,13.669,13.5732,13.669,115600.0
2009-04-29 11:30:00,22.82,22.83,22.77,22.81,95800.0,13.663,13.669,13.633,13.657,95800.0
2009-04-29 12:00:00,22.81,22.83,22.78,22.83,100200.0,13.657,13.669,13.639,13.669,100200.0
2009-04-29 12:30:00,22.83,22.87,22.82,22.83,86400.0,13.669,13.6929,13.663,13.669,86400.0
2009-04-29 13:00:00,22.84,22.97,22.83,22.95,84400.0,13.6749,13.7528,13.669,13.7408,84400.0
2009-04-29 13:30:00,22.93,23.0,22.91,22.93,82200.0,13.7288,13.7707,13.7169,13.7288,82200.0
2009-04-29 14:00:00,22.93,23.05,22.84,22.93,142400.0,13.7288,13.8007,13.6749,13.7288,142400.0
2009-04-29 14:30:00,22.93,23.04,22.84,22.9,161000.0,13.7288,13.7947,13.6749,13.7109,161000.0
2009-04-29 15:00:00,22.9,22.95,22.83,22.9,225800.0,13.7109,13.7408,13.669,13.7109,225800.0
2009-04-29 15:30:00,22.89,22.93,22.76,22.91,471800.0,13.7049,13.7288,13.627,13.7169,471800.0
2009-04-30 09:30:00,23.07,23.24,23.02,23.23,174000.0,13.8126,13.9144,13.7827,13.9084,174000.0
2009-04-30 10:00:00,23.21,23.3,23.13,23.15,273800.0,13.8965,13.9504,13.8486,13.8605,273800.0
2009-04-30 10:30:00,23.17,23.32,23.1,23.29,177600.0,13.8725,13.9623,13.8306,13.9444,177600.0
2009-04-30 11:00:00,23.3,23.31,23.18,23.18,148200.0,13.9504,13.9563,13.8785,13.8785,148200.0
2009-04-30 11:30:00,23.18,23.2,23.0,23.05,180600.0,13.8785,13.8905,13.7707,13.8007,180600.0
2009-04-30 12:00:00,23.05,23.15,23.01,23.13,145400.0,13.8007,13.8605,13.7767,13.8486,145400.0
2009-04-30 12:30:00,23.13,23.13,22.95,23.06,178400.0,13.8486,13.8486,13.7408,13.8067,178400.0
2009-04-30 13:00:00,23.05,23.11,22.95,23.04,141000.0,13.8007,13.8366,13.7408,13.7947,141000.0
2009-04-30 13:30:00,23.04,23.07,22.98,23.07,106000.0,13.7947,13.8126,13.7588,13.8126,106000.0
2009-04-30 14:00:00,23.06,23.1,22.98,23.08,116800.0,13.8067,13.8306,13.7588,13.8186,116800.0
2009-04-30 14:30:00,23.08,23.14,23.02,23.11,184000.0,13.8186,13.8546,13.7827,13.8366,184000.0
2009-04-30 15:00:00,23.13,23.13,22.96,23.07,334200.0,13.8486,13.8486,13.7468,13.8126,334200.0
2009-04-30 15:30:00,23.07,23.15,23.0,23.02,817000.0,13.8126,13.8605,13.7707,13.7827,817000.0
2009-05-01 09:30:00,23.0,23.16,22.99,23.14,104200.0,13.7707,13.8665,13.7647,13.8546,104200.0
2009-05-01 10:00:00,23.15,23.21,23.08,23.11,116800.0,13.8605,13.8965,13.8186,13.8366,116800.0
2009-05-01 10:30:00,23.11,23.21,23.11,23.18,82000.0,13.8366,13.8965,13.8366,13.8785,82000.0
2009-05-01 11:00:00,23.16,23.25,23.15,23.18,73800.0,13.8665,13.9204,13.8605,13.8785,73800.0
2009-05-01 11:30:00,23.18,23.2,23.07,23.1,94000.0,13.8785,13.8905,13.8126,13.8306,94000.0
2009-05-01 12:00:00,23.11,23.21,23.09,23.17,65600.0,13.8366,13.8965,13.8246,13.8725,65600.0
2009-05-01 12:30:00,23.17,23.27,23.15,23.22,93600.0,13.8725,13.9324,13.8605,13.9025,93600.0
2009-05-01 13:00:00,23.22,23.3,23.17,23.3,64600.0,13.9025,13.9504,13.8725,13.9504,64600.0
2009-05-01 13:30:00,23.3,23.38,23.27,23.32,145800.0,13.9504,13.9983,13.9324,13.9623,145800.0
2009-05-01 14:00:00,23.34,23.36,23.25,23.25,94800.0,13.9743,13.9863,13.9204,13.9204,94800.0
2009-05-01 14:30:00,23.25,23.29,23.24,23.28,86600.0,13.9204,13.9444,13.9144,13.9384,86600.0
2009-05-01 15:00:00,23.29,23.34,23.25,23.27,137000.0,13.9444,13.9743,13.9204,13.9324,137000.0
2009-05-01 15:30:00,23.27,23.43,23.24,23.43,339200.0,13.9324,14.0282,13.9144,14.0282,339200.0
2009-05-04 09:30:00,23.59,23.64,23.32,23.59,339600.0,14.124,14.1539,13.9623,14.124,339600.0
2009-05-04 10:00:00,23.61,23.86,23.61,23.84,237600.0,14.136,14.2856,14.136,14.2737,237600.0
2009-05-04 10:30:00,23.83,23.84,23.69,23.7,150600.0,14.2677,14.2737,14.1839,14.1898,150600.0
2009-05-04 11:00:00,23.7,23.86,23.7,23.83,181000.0,14.1898,14.2856,14.1898,14.2677,181000.0
2009-05-04 11:30:00,23.83,23.85,23.8,23.82,129600.0,14.2677,14.2797,14.2497,14.2617,129600.0
2009-05-04 12:00:00,23.81,23.9,23.81,23.86,183000.0,14.2557,14.3096,14.2557,14.2856,183000.0
2009-05-04 12:30:00,23.86,24.0,23.85,23.97,256400.0,14.2856,14.3695,14.2797,14.3515,256400.0
2009-05-04 13:00:00,23.96,23.98,23.89,23.9,268600.0,14.3455,14.3575,14.3036,14.3096,268600.0
2009-05-04 13:30:00,23.9,23.93,23.86,23.86,93200.0,14.3096,14.3276,14.2856,14.2856,93200.0
2009-05-04 14:00:00,23.86,23.98,23.86,23.97,179400.0,14.2856,14.3575,14.2856,14.3515,179400.0
2009-05-04 14:30:00,23.98,24.0,23.93,24.0,224400.0,14.3575,14.3695,14.3276,14.3695,224400.0
2009-05-04 15:00:00,24.0,24.01,23.93,23.98,298400.0,14.3695,14.3755,14.3276,14.3575,298400.0
2009-05-04 15:30:00,23.98,24.16,23.95,24.16,687400.0,14.3575,14.4653,14.3395,14.4653,687400.0
2009-05-05 09:30:00,24.95,24.95,23.87,24.03,459200.0,14.9383,14.9383,14.2916,14.3874,459200.0
2009-05-05 10:00:00,24.03,24.05,23.58,23.59,373800.0,14.3874,14.3994,14.118,14.124,373800.0
2009-05-05 10:30:00,23.59,23.66,23.47,23.48,335000.0,14.124,14.1659,14.0521,14.0581,335000.0
2009-05-05 11:00:00,23.48,23.74,23.48,23.74,222200.0,14.0581,14.2138,14.0581,14.2138,222200.0
2009-05-05 11:30:00,23.74,23.81,23.6,23.61,200000.0,14.2138,14.2557,14.13,14.136,200000.0
2009-05-05 12:00:00,23.63,23.63,23.54,23.58,193400.0,14.1479,14.1479,14.094,14.118,193400.0
2009-05-05 12:30:00,23.57,23.57,23.43,23.48,194600.0,14.112,14.112,14.0282,14.0581,194600.0
2009-05-05 13:00:00,23.48,23.64,23.48,23.6,186000.0,14.0581,14.1539,14.0581,14.13,186000.0
2009-05-05 13:30:00,23.6,23.73,23.59,23.71,149600.0,14.13,14.2078,14.124,14.1958,149600.0
2009-05-05 14:00:00,23.71,23.72,23.6,23.66,166600.0,14.1958,14.2018,14.13,14.1659,166600.0
2009-05-05 14:30:00,23.66,23.79,23.65,23.75,151000.0,14.1659,14.2437,14.1599,14.2198,151000.0
2009-05-05 15:00:00,23.75,23.84,23.7,23.72,235200.0,14.2198,14.2737,14.1898,14.2018,235200.0
2009-05-05 15:30:00,23.72,23.83,23.65,23.75,382600.0,14.2018,14.2677,14.1599,14.2198,382600.0
2009-05-06 09:30:00,23.1,23.54,23.0,23.0,418400.0,13.8306,14.094,13.7707,13.7707,418400.0
2009-05-06 10:00:00,23.0,23.14,23.0,23.05,608600.0,13.7707,13.8546,13.7707,13.8007,608600.0
2009-05-06 10:30:00,23.04,23.11,23.0,23.05,239000.0,13.7947,13.8366,13.7707,13.8007,239000.0
2009-05-06 11:00:00,23.05,23.11,23.0,23.02,657000.0,13.8007,13.8366,13.7707,13.7827,657000.0
2009-05-06 11:30:00,23.02,23.04,22.98,23.01,189000.0,13.7827,13.7947,13.7588,13.7767,189000.0
2009-05-06 12:00:00,23.01,23.03,22.98,23.0,216600.0,13.7767,13.7887,13.7588,13.7707,216600.0
2009-05-06 12:30:00,23.0,23.0,22.82,22.83,227600.0,13.7707,13.7707,13.663,13.669,227600.0
2009-05-06 13:00:00,22.83,22.9,22.78,22.79,162600.0,13.669,13.7109,13.639,13.645,162600.0
2009-05-06 13:30:00,22.79,22.85,22.77,22.84,264800.0,13.645,13.6809,13.633,13.6749,264800.0
2009-05-06 14:00:00,22.85,22.85,22.75,22.81,316400.0,13.6809,13.6809,13.6211,13.657,316400.0
2009-05-06 14:30:00,22.81,22.95,22.81,22.89,355600.0,13.657,13.7408,13.657,13.7049,355600.0
2009-05-06 15:00:00,22.9,22.93,22.84,22.88,371200.0,13.7109,13.7288,13.6749,13.6989,371200.0
2009-05-06 15:30:00,22.89,22.95,22.8,22.9,665400.0,13.7049,13.7408,13.651,13.7109,665400.0
2009-05-07 09:30:00,23.06,23.16,22.52,22.75,316600.0,13.8067,13.8665,13.4833,13.6211,316600.0
2009-05-07 10:00:00,22.77,22.98,22.7,22.88,328600.0,13.633,13.7588,13.5911,13.6989,328600.0
2009-05-07 10:30:00,22.86,22.99,22.85,22.9,262200.0,13.6869,13.7647,13.6809,13.7109,262200.0
2009-05-07 11:00:00,22.9,22.95,22.86,22.93,180000.0,13.7109,13.7408,13.6869,13.7288,180000.0
2009-05-07 11:30:00,22.93,22.98,22.9,22.93,365400.0,13.7288,13.7588,13.7109,13.7288,365400.0
2009-05-07 12:00:00,22.93,22.95,22.9,22.92,279400.0,13.7288,13.7408,13.7109,13.7228,279400.0
2009-05-07 12:30:00,22.92,23.0,22.91,22.97,298000.0,13.7228,13.7707,13.7169,13.7528,298000.0
2009-05-07 13:00:00,22.97,22.98,22.92,22.95,172000.0,13.7528,13.7588,13.7228,13.7408,172000.0
2009-05-07 13:30:00,22.95,22.97,22.91,22.93,185200.0,13.7408,13.7528,13.7169,13.7288,185200.0
2009-05-07 14:00:00,22.92,22.97,22.88,22.91,223000.0,13.7228,13.7528,13.6989,13.7169,223000.0
2009-05-07 14:30:00,22.91,22.98,22.85,22.94,167600.0,13.7169,13.7588,13.6809,13.7348,167600.0
2009-05-07 15:00:00,22.95,22.99,22.91,22.92,322200.0,13.7408,13.7647,13.7169,13.7228,322200.0
2009-05-07 15:30:00,22.92,22.95,22.83,22.88,625200.0,13.7228,13.7408,13.669,13.6989,625200.0
2009-05-08 09:30:00,23.2,23.53,23.04,23.33,264800.0,13.8905,14.0881,13.7947,13.9683,264800.0
2009-05-08 10:00:00,23.33,23.43,23.27,23.35,219800.0,13.9683,14.0282,13.9324,13.9803,219800.0
2009-05-08 10:30:00,23.35,23.51,23.33,23.46,225600.0,13.9803,14.0761,13.9683,14.0462,225600.0
2009-05-08 11:00:00,23.46,23.58,23.44,23.49,209200.0,14.0462,14.118,14.0342,14.0641,209200.0
2009-05-08 11:30:00,23.49,23.49,23.35,23.4,208600.0,14.0641,14.0641,13.9803,14.0102,208600.0
2009-05-08 12:00:00,23.39,23.41,23.33,23.34,100000.0,14.0042,14.0162,13.9683,13.9743,100000.0
2009-05-08 12:30:00,23.33,23.42,23.32,23.39,130200.0,13.9683,14.0222,13.9623,14.0042,130200.0
2009-05-08 13:00:00,23.39,23.41,23.28,23.33,113000.0,14.0042,14.0162,13.9384,13.9683,113000.0
2009-05-08 13:30:00,23.32,23.4,23.28,23.36,118200.0,13.9623,14.0102,13.9384,13.9863,118200.0
2009-05-08 14:00:00,23.36,23.41,23.31,23.39,146000.0,13.9863,14.0162,13.9563,14.0042,146000.0
2009-05-08 14:30:00,23.41,23.42,23.32,23.32,142200.0,14.0162,14.0222,13.9623,13.9623,142200.0
2009-05-08 15:00:00,23.33,23.35,23.17,23.18,255000.0,13.9683,13.9803,13.8725,13.8785,255000.0
2009-05-08 15:30:00,23.18,23.28,23.11,23.27,686000.0,13.8785,13.9384,13.8366,13.9324,686000.0
2009-05-11 09:30:00,22.95,23.27,22.8,23.09,248200.0,13.7408,13.9324,13.651,13.8246,248200.0
2009-05-11 10:00:00,23.09,23.09,22.85,22.85,243600.0,13.8246,13.8246,13.6809,13.6809,243600.0
2009-05-11 10:30:00,22.86,22.99,22.81,22.92,125600.0,13.6869,13.7647,13.657,13.7228,125600.0
2009-05-11 11:00:00,22.93,22.93,22.83,22.86,96600.0,13.7288,13.7288,13.669,13.6869,96600.0
2009-05-11 11:30:00,22.86,22.96,22.84,22.96,148000.0,13.6869,13.7468,13.6749,13.7468,148000.0
2009-05-11 12:00:00,22.96,22.97,22.86,22.97,122200.0,13.7468,13.7528,13.6869,13.7528,122200.0
2009-05-11 12:30:00,22.96,23.02,22.94,22.98,66600.0,13.7468,13.7827,13.7348,13.7588,66600.0
2009-05-11 13:00:00,22.98,23.0,22.93,22.96,83600.0,13.7588,13.7707,13.7288,13.7468,83600.0
2009-05-11 13:30:00,22.96,23.08,22.93,23.07,170600.0,13.7468,13.8186,13.7288,13.8126,170600.0
2009-05-11 14:00:00,23.07,23.12,23.04,23.11,115200.0,13.8126,13.8426,13.7947,13.8366,115200.0
2009-05-11 14:30:00,23.11,23.15,23.07,23.12,88400.0,13.8366,13.8605,13.8126,13.8426,88400.0
2009-05-11 15:00:00,23.12,23.13,23.03,23.06,143000.0,13.8426,13.8486,13.7887,13.8067,143000.0
2009-05-11 15:30:00,23.06,23.06,22.93,22.99,414000.0,13.8067,13.8067,13.7288,13.7647,414000.0
2009-05-12 09:30:00,23.0,23.13,22.85,22.91,238800.0,13.7707,13.8486,13.6809,13.7169,238800.0
2009-05-12 10:00:00,22.9,23.01,22.86,22.93,349000.0,13.7109,13.7767,13.6869,13.7288,349000.0
2009-05-12 10:30:00,22.95,22.97,22.86,22.93,193000.0,13.7408,13.7528,13.6869,13.7288,193000.0
2009-05-12 11:00:00,22.93,22.95,22.8,22.89,231200.0,13.7288,13.7408,13.651,13.7049,231200.0
2009-05-12 11:30:00,22.91,22.97,22.9,22.93,157200.0,13.7169,13.7528,13.7109,13.7288,157200.0
2009-05-12 12:00:00,22.94,23.0,22.89,23.0,177400.0,13.7348,13.7707,13.7049,13.7707,177400.0
2009-05-12 12:30:00,22.99,23.06,22.98,23.03,444600.0,13.7647,13.8067,13.7588,13.7887,444600.0
2009-05-12 13:00:00,23.03,23.14,23.01,23.12,584800.0,13.7887,13.8546,13.7767,13.8426,584800.0
2009-05-12 13:30:00,23.12,23.13,23.08,23.1,515200.0,13.8426,13.8486,13.8186,13.8306,515200.0
2009-05-12 14:00:00,23.1,23.14,23.07,23.08,284800.0,13.8306,13.8546,13.8126,13.8186,284800.0
2009-05-12 14:30:00,23.08,23.1,23.0,23.06,353000.0,13.8186,13.8306,13.7707,13.8067,353000.0
2009-05-12 15:00:00,23.07,23.1,23.0,23.05,445000.0,13.8126,13.8306,13.7707,13.8007,445000.0
2009-05-12 15:30:00,23.05,23.09,22.96,22.98,546000.0,13.8007,13.8246,13.7468,13.7588,546000.0
2009-05-13 09:30:00,22.81,22.89,22.61,22.65,356000.0,13.657,13.7049,13.5372,13.5612,356000.0
2009-05-13 10:00:00,22.65,22.81,22.64,22.78,378400.0,13.5612,13.657,13.5552,13.639,378400.0
2009-05-13 10:30:00,22.78,22.89,22.67,22.67,231800.0,13.639,13.7049,13.5732,13.5732,231800.0
2009-05-13 11:00:00,22.68,22.72,22.65,22.66,146000.0,13.5791,13.6031,13.5612,13.5672,146000.0
2009-05-13 11:30:00,22.65,22.72,22.58,22.59,193400.0,13.5612,13.6031,13.5193,13.5253,193400.0
2009-05-13 12:00:00,22.59,22.64,22.56,22.57,83800.0,13.5253,13.5552,13.5073,13.5133,83800.0
2009-05-13 12:30:00,22.57,22.59,22.5,22.5,110600.0,13.5133,13.5253,13.4714,13.4714,110600.0
2009-05-13 13:00:00,22.51,22.53,22.36,22.36,194600.0,13.4774,13.4893,13.3876,13.3876,194600.0
2009-05-13 13:30:00,22.36,22.41,22.34,22.4,192400.0,13.3876,13.4175,13.3756,13.4115,192400.0
2009-05-13 14:00:00,22.41,22.46,22.37,22.46,194800.0,13.4175,13.4474,13.3935,13.4474,194800.0
2009-05-13 14:30:00,22.46,22.5,22.42,22.5,181200.0,13.4474,13.4714,13.4235,13.4714,181200.0
2009-05-13 15:00:00,22.5,22.54,22.45,22.46,212800.0,13.4714,13.4953,13.4414,13.4474,212800.0
2009-05-13 15:30:00,22.46,22.56,22.43,22.45,524400.0,13.4474,13.5073,13.4295,13.4414,524400.0
2009-05-14 09:30:00,22.47,22.6,22.19,22.5,180400.0,13.4534,13.5312,13.2858,13.4714,180400.0
2009-05-14 10:00:00,22.5,22.51,22.27,22.29,276800.0,13.4714,13.4774,13.3337,13.3456,276800.0
2009-05-14 10:30:00,22.29,22.4,22.07,22.11,233800.0,13.3456,13.4115,13.2139,13.2379,233800.0
2009-05-14 11:00:00,22.11,22.16,22.03,22.16,165000.0,13.2379,13.2678,13.19,13.2678,165000.0
2009-05-14 11:30:00,22.16,22.29,22.11,22.26,137000.0,13.2678,13.3456,13.2379,13.3277,137000.0
2009-05-14 12:00:00,22.26,22.33,22.21,22.25,192800.0,13.3277,13.3696,13.2977,13.3217,192800.0
2009-05-14 12:30:00,22.25,22.3,22.22,22.23,156000.0,13.3217,13.3516,13.3037,13.3097,156000.0
2009-05-14 13:00:00,22.23,22.26,22.21,22.25,152200.0,13.3097,13.3277,13.2977,13.3217,152200.0
2009-05-14 13:30:00,22.25,22.36,22.25,22.35,149200.0,13.3217,13.3876,13.3217,13.3816,149200.0
2009-05-14 14:00:00,22.35,22.47,22.35,22.47,196800.0,13.3816,13.4534,13.3816,13.4534,196800.0
2009-05-14 14:30:00,22.46,22.47,22.39,22.45,297600.0,13.4474,13.4534,13.4055,13.4414,297600.0
2009-05-14 15:00:00,22.45,22.46,22.4,22.43,225200.0,13.4414,13.4474,13.4115,13.4295,225200.0
2009-05-14 15:30:00,22.42,22.49,22.34,22.41,691400.0,13.4235,13.4654,13.3756,13.4175,691400.0
2009-05-15 09:30:00,22.3,22.4,22.11,22.13,468200.0,13.3516,13.4115,13.2379,13.2498,468200.0
2009-05-15 10:00:00,22.13,22.18,22.08,22.15,224200.0,13.2498,13.2798,13.2199,13.2618,224200.0
2009-05-15 10:30:00,22.16,22.18,22.14,22.15,260400.0,13.2678,13.2798,13.2558,13.2618,260400.0
2009-05-15 11:00:00,22.15,22.18,22.07,22.09,130000.0,13.2618,13.2798,13.2139,13.2259,130000.0
2009-05-15 11:30:00,22.09,22.12,21.97,22.03,191200.0,13.2259,13.2439,13.154,13.19,191200.0
2009-05-15 12:00:00,22.02,22.18,22.0,22.18,162000.0,13.184,13.2798,13.172,13.2798,162000.0
2009-05-15 12:30:00,22.18,22.21,22.1,22.16,190800.0,13.2798,13.2977,13.2319,13.2678,190800.0
2009-05-15 13:00:00,22.16,22.17,22.1,22.15,140200.0,13.2678,13.2738,13.2319,13.2618,140200.0
2009-05-15 13:30:00,22.15,22.18,22.12,22.14,105400.0,13.2618,13.2798,13.2439,13.2558,105400.0
2009-05-15 14:00:00,22.14,22.18,22.09,22.18,133200.0,13.2558,13.2798,13.2259,13.2798,133200.0
2009-05-15 14:30:00,22.17,22.19,22.11,22.14,173600.0,13.2738,13.2858,13.2379,13.2558,173600.0
2009-05-15 15:00:00,22.14,22.18,22.08,22.13,255400.0,13.2558,13.2798,13.2199,13.2498,255400.0
2009-05-15 15:30:00,22.13,22.17,22.07,22.13,365400.0,13.2498,13.2738,13.2139,13.2498,365400.0
2009-05-18 09:30:00,22.31,22.5,22.02,22.02,231600.0,13.3576,13.4714,13.184,13.184,231600.0
2009-05-18 10:00:00,22.03,22.13,21.99,22.11,157400.0,13.19,13.2498,13.166,13.2379,157400.0
2009-05-18 10:30:00,22.1,22.14,22.0,22.07,180600.0,13.2319,13.2558,13.172,13.2139,180600.0
2009-05-18 11:00:00,22.07,22.14,22.03,22.14,143200.0,13.2139,13.2558,13.19,13.2558,143200.0
2009-05-18 11:30:00,22.14,22.15,22.07,22.08,132800.0,13.2558,13.2618,13.2139,13.2199,132800.0
2009-05-18 12:00:00,22.09,22.13,22.0,22.0,165200.0,13.2259,13.2498,13.172,13.172,165200.0
2009-05-18 12:30:00,22.0,22.14,22.0,22.1,189200.0,13.172,13.2558,13.172,13.2319,189200.0
2009-05-18 13:00:00,22.11,22.14,22.07,22.11,168600.0,13.2379,13.2558,13.2139,13.2379,168600.0
2009-05-18 13:30:00,22.13,22.18,22.11,22.13,150000.0,13.2498,13.2798,13.2379,13.2498,150000.0
2009-05-18 14:00:00,22.12,22.16,22.1,22.12,311400.0,13.2439,13.2678,13.2319,13.2439,311400.0
2009-05-18 14:30:00,22.11,22.18,22.11,22.12,420600.0,13.2379,13.2798,13.2379,13.2439,420600.0
2009-05-18 15:00:00,22.12,22.16,22.09,22.1,454200.0,13.2439,13.2678,13.2259,13.2319,454200.0
2009-05-18 15:30:00,22.09,22.22,22.09,22.21,627000.0,13.2259,13.3037,13.2259,13.2977,627000.0
2009-05-19 09:30:00,22.26,22.54,22.21,22.38,229200.0,13.3277,13.4953,13.2977,13.3995,229200.0
2009-05-19 10:00:00,22.37,22.5,22.36,22.38,158200.0,13.3935,13.4714,13.3876,13.3995,158200.0
2009-05-19 10:30:00,22.37,22.46,22.35,22.45,168200.0,13.3935,13.4474,13.3816,13.4414,168200.0
2009-05-19 11:00:00,22.45,22.62,22.44,22.62,256200.0,13.4414,13.5432,13.4354,13.5432,256200.0
2009-05-19 11:30:00,22.63,22.68,22.59,22.66,165800.0,13.5492,13.5791,13.5253,13.5672,165800.0
2009-05-19 12:00:00,22.65,22.66,22.53,22.56,123400.0,13.5612,13.5672,13.4893,13.5073,123400.0
2009-05-19 12:30:00,22.56,22.56,22.48,22.49,144200.0,13.5073,13.5073,13.4594,13.4654,144200.0
2009-05-19 13:00:00,22.49,22.55,22.49,22.53,146800.0,13.4654,13.5013,13.4654,13.4893,146800.0
2009-05-19 13:30:00,22.54,22.54,22.46,22.5,122600.0,13.4953,13.4953,13.4474,13.4714,122600.0
2009-05-19 14:00:00,22.5,22.56,22.47,22.54,102400.0,13.4714,13.5073,13.4534,13.4953,102400.0
2009-05-19 14:30:00,22.54,22.68,22.54,22.67,475600.0,13.4953,13.5791,13.4953,13.5732,475600.0
2009-05-19 15:00:00,22.68,22.82,22.68,22.82,284200.0,13.5791,13.663,13.5791,13.663,284200.0
2009-05-19 15:30:00,22.81,22.86,22.75,22.76,952000.0,13.657,13.6869,13.6211,13.627,952000.0
2009-05-20 09:30:00,22.92,23.03,22.78,22.78,170200.0,13.7228,13.7887,13.639,13.639,170200.0
2009-05-20 10:00:00,22.78,22.84,22.71,22.78,252600.0,13.639,13.6749,13.5971,13.639,252600.0
2009-05-20 10:30:00,22.78,22.83,22.75,22.83,109200.0,13.639,13.669,13.6211,13.669,109200.0
2009-05-20 11:00:00,22.82,22.85,22.76,22.79,120600.0,13.663,13.6809,13.627,13.645,120600.0
2009-05-20 11:30:00,22.78,22.81,22.7,22.7,128800.0,13.639,13.657,13.5911,13.5911,128800.0
2009-05-20 12:00:00,22.69,22.74,22.69,22.71,189000.0,13.5851,13.6151,13.5851,13.5971,189000.0
2009-05-20 12:30:00,22.72,22.72,22.64,22.65,124200.0,13.6031,13.6031,13.5552,13.5612,124200.0
2009-05-20 13:00:00,22.65,22.81,22.64,22.79,126600.0,13.5612,13.657,13.5552,13.645,126600.0
2009-05-20 13:30:00,22.79,22.8,22.73,22.75,86000.0,13.645,13.651,13.6091,13.6211,86000.0
2009-05-20 14:00:00,22.75,22.76,22.61,22.62,261200.0,13.6211,13.627,13.5372,13.5432,261200.0
2009-05-20 14:30:00,22.61,22.75,22.59,22.72,156400.0,13.5372,13.6211,13.5253,13.6031,156400.0
2009-05-20 15:00:00,22.71,22.71,22.53,22.57,187200.0,13.5971,13.5971,13.4893,13.5133,187200.0
2009-05-20 15:30:00,22.58,22.59,22.49,22.5,345200.0,13.5193,13.5253,13.4654,13.4714,345200.0
2009-05-21 09:30:00,22.25,22.41,22.25,22.32,303200.0,13.3217,13.4175,13.3217,13.3636,303200.0
2009-05-21 10:00:00,22.32,22.43,22.14,22.17,210000.0,13.3636,13.4295,13.2558,13.2738,210000.0
2009-05-21 10:30:00,22.17,22.27,22.15,22.24,158200.0,13.2738,13.3337,13.2618,13.3157,158200.0
2009-05-21 11:00:00,22.24,22.32,22.21,22.3,141200.0,13.3157,13.3636,13.2977,13.3516,141200.0
2009-05-21 11:30:00,22.3,22.35,22.29,22.33,121400.0,13.3516,13.3816,13.3456,13.3696,121400.0
2009-05-21 12:00:00,22.33,22.35,22.3,22.35,134800.0,13.3696,13.3816,13.3516,13.3816,134800.0
2009-05-21 12:30:00,22.34,22.35,22.24,22.34,128200.0,13.3756,13.3816,13.3157,13.3756,128200.0
2009-05-21 13:00:00,22.34,22.34,22.29,22.31,90200.0,13.3756,13.3756,13.3456,13.3576,90200.0
2009-05-21 13:30:00,22.3,22.34,22.29,22.31,123400.0,13.3516,13.3756,13.3456,13.3576,123400.0
2009-05-21 14:00:00,22.31,22.35,22.21,22.24,170000.0,13.3576,13.3816,13.2977,13.3157,170000.0
2009-05-21 14:30:00,22.23,22.27,22.18,22.2,153000.0,13.3097,13.3337,13.2798,13.2918,153000.0
2009-05-21 15:00:00,22.2,22.23,22.18,22.2,310800.0,13.2918,13.3097,13.2798,13.2918,310800.0
2009-05-21 15:30:00,22.21,22.28,22.17,22.26,507800.0,13.2977,13.3397,13.2738,13.3277,507800.0
2009-05-22 09:30:00,22.25,22.38,22.14,22.32,239000.0,13.3217,13.3995,13.2558,13.3636,239000.0
2009-05-22 10:00:00,22.32,22.38,22.22,22.35,165400.0,13.3636,13.3995,13.3037,13.3816,165400.0
2009-05-22 10:30:00,22.34,22.43,22.25,22.43,141000.0,13.3756,13.4295,13.3217,13.4295,141000.0
2009-05-22 11:00:00,22.43,22.54,22.43,22.53,119400.0,13.4295,13.4953,13.4295,13.4893,119400.0
2009-05-22 11:30:00,22.52,22.52,22.48,22.49,156000.0,13.4833,13.4833,13.4594,13.4654,156000.0
2009-05-22 12:00:00,22.48,22.5,22.45,22.46,171000.0,13.4594,13.4714,13.4414,13.4474,171000.0
2009-05-22 12:30:00,22.46,22.5,22.41,22.48,120600.0,13.4474,13.4714,13.4175,13.4594,120600.0
2009-05-22 13:00:00,22.48,22.5,22.41,22.41,91000.0,13.4594,13.4714,13.4175,13.4175,91000.0
2009-05-22 13:30:00,22.42,22.42,22.32,22.34,121600.0,13.4235,13.4235,13.3636,13.3756,121600.0
2009-05-22 14:00:00,22.35,22.46,22.35,22.45,88000.0,13.3816,13.4474,13.3816,13.4414,88000.0
2009-05-22 14:30:00,22.45,22.47,22.44,22.46,63600.0,13.4414,13.4534,13.4354,13.4474,63600.0
2009-05-22 15:00:00,22.46,22.49,22.35,22.36,147600.0,13.4474,13.4654,13.3816,13.3876,147600.0
2009-05-22 15:30:00,22.36,22.38,22.25,22.3,341000.0,13.3876,13.3995,13.3217,13.3516,341000.0
2009-05-26 09:30:00,22.31,22.75,22.25,22.75,432000.0,13.3576,13.6211,13.3217,13.6211,432000.0
2009-05-26 10:00:00,22.75,23.07,22.75,23.0,531800.0,13.6211,13.8126,13.6211,13.7707,531800.0
2009-05-26 10:30:00,23.0,23.13,22.99,23.1,364000.0,13.7707,13.8486,13.7647,13.8306,364000.0
2009-05-26 11:00:00,23.1,23.2,23.09,23.18,136200.0,13.8306,13.8905,13.8246,13.8785,136200.0
2009-05-26 11:30:00,23.18,23.3,23.15,23.15,248600.0,13.8785,13.9504,13.8605,13.8605,248600.0
2009-05-26 12:00:00,23.16,23.16,23.08,23.13,169600.0,13.8665,13.8665,13.8186,13.8486,169600.0
2009-05-26 12:30:00,23.13,23.28,23.12,23.25,163600.0,13.8486,13.9384,13.8426,13.9204,163600.0
2009-05-26 13:00:00,23.25,23.31,23.25,23.29,216000.0,13.9204,13.9563,13.9204,13.9444,216000.0
2009-05-26 13:30:00,23.29,23.33,23.27,23.31,193400.0,13.9444,13.9683,13.9324,13.9563,193400.0
2009-05-26 14:00:00,23.31,23.37,23.31,23.32,174000.0,13.9563,13.9923,13.9563,13.9623,174000.0
2009-05-26 14:30:00,23.32,23.37,23.25,23.25,293200.0,13.9623,13.9923,13.9204,13.9204,293200.0
2009-05-26 15:00:00,23.26,23.28,23.2,23.22,274400.0,13.9264,13.9384,13.8905,13.9025,274400.0
2009-05-26 15:30:00,23.22,23.33,23.13,23.3,469000.0,13.9025,13.9683,13.8486,13.9504,469000.0
2009-05-27 09:30:00,23.24,23.29,22.98,23.02,126200.0,13.9144,13.9444,13.7588,13.7827,126200.0
2009-05-27 10:00:00,23.03,23.11,22.92,23.0,191000.0,13.7887,13.8366,13.7228,13.7707,191000.0
2009-05-27 10:30:00,23.0,23.01,22.84,22.97,255000.0,13.7707,13.7767,13.6749,13.7528,255000.0
2009-05-27 11:00:00,22.96,22.97,22.83,22.93,128800.0,13.7468,13.7528,13.669,13.7288,128800.0
2009-05-27 11:30:00,22.93,22.98,22.87,22.89,71600.0,13.7288,13.7588,13.6929,13.7049,71600.0
2009-05-27 12:00:00,22.89,22.99,22.88,22.99,87400.0,13.7049,13.7647,13.6989,13.7647,87400.0
2009-05-27 12:30:00,22.99,23.0,22.89,22.99,209400.0,13.7647,13.7707,13.7049,13.7647,209400.0
2009-05-27 13:00:00,22.99,23.02,22.95,22.98,143400.0,13.7647,13.7827,13.7408,13.7588,143400.0
2009-05-27 13:30:00,22.98,22.99,22.9,22.92,279200.0,13.7588,13.7647,13.7109,13.7228,279200.0
2009-05-27 14:00:00,22.91,22.93,22.81,22.84,213400.0,13.7169,13.7288,13.657,13.6749,213400.0
2009-05-27 14:30:00,22.84,22.84,22.78,22.78,134400.0,13.6749,13.6749,13.639,13.639,134400.0
2009-05-27 15:00:00,22.79,22.79,22.59,22.63,209000.0,13.645,13.645,13.5253,13.5492,209000.0
2009-05-27 15:30:00,22.63,22.74,22.6,22.63,530000.0,13.5492,13.6151,13.5312,13.5492,530000.0
2009-05-28 09:30:00,22.72,23.08,22.7,22.9,173000.0,13.6031,13.8186,13.5911,13.7109,173000.0
2009-05-28 10:00:00,22.9,22.93,22.68,22.71,173200.0,13.7109,13.7288,13.5791,13.5971,173200.0
2009-05-28 10:30:00,22.72,22.75,22.61,22.63,128600.0,13.6031,13.6211,13.5372,13.5492,128600.0
2009-05-28 11:00:00,22.63,22.77,22.61,22.75,115000.0,13.5492,13.633,13.5372,13.6211,115000.0
2009-05-28 11:30:00,22.75,22.91,22.69,22.9,100000.0,13.6211,13.7169,13.5851,13.7109,100000.0
2009-05-28 12:00:00,22.91,22.92,22.66,22.68,140400.0,13.7169,13.7228,13.5672,13.5791,140400.0
2009-05-28 12:30:00,22.67,22.71,22.64,22.66,70000.0,13.5732,13.5971,13.5552,13.5672,70000.0
2009-05-28 13:00:00,22.66,23.04,22.64,23.02,221000.0,13.5672,13.7947,13.5552,13.7827,221000.0
2009-05-28 13:30:00,23.02,23.06,22.86,22.91,111600.0,13.7827,13.8067,13.6869,13.7169,111600.0
2009-05-28 14:00:00,22.91,23.06,22.89,23.02,127800.0,13.7169,13.8067,13.7049,13.7827,127800.0
2009-05-28 14:30:00,23.03,23.1,23.0,23.04,176000.0,13.7887,13.8306,13.7707,13.7947,176000.0
2009-05-28 15:00:00,23.04,23.08,22.9,22.93,184400.0,13.7947,13.8186,13.7109,13.7288,184400.0
2009-05-28 15:30:00,22.93,23.06,22.91,22.96,371400.0,13.7288,13.8067,13.7169,13.7468,371400.0
2009-05-29 09:30:00,23.04,23.05,22.75,22.93,111800.0,13.7947,13.8007,13.6211,13.7288,111800.0
2009-05-29 10:00:00,22.94,23.01,22.75,22.93,117000.0,13.7348,13.7767,13.6211,13.7288,117000.0
2009-05-29 10:30:00,22.93,22.97,22.88,22.91,222600.0,13.7288,13.7528,13.6989,13.7169,222600.0
2009-05-29 11:00:00,22.9,23.0,22.87,22.88,258600.0,13.7109,13.7707,13.6929,13.6989,258600.0
2009-05-29 11:30:00,22.87,22.95,22.78,22.83,212800.0,13.6929,13.7408,13.639,13.669,212800.0
2009-05-29 12:00:00,22.84,22.85,22.79,22.81,130000.0,13.6749,13.6809,13.645,13.657,130000.0
2009-05-29 12:30:00,22.8,22.81,22.66,22.68,186800.0,13.651,13.657,13.5672,13.5791,186800.0
2009-05-29 13:00:00,22.68,22.75,22.66,22.69,210000.0,13.5791,13.6211,13.5672,13.5851,210000.0
2009-05-29 13:30:00,22.7,22.74,22.67,22.68,158200.0,13.5911,13.6151,13.5732,13.5791,158200.0
2009-05-29 14:00:00,22.68,22.68,22.61,22.66,167200.0,13.5791,13.5791,13.5372,13.5672,167200.0
2009-05-29 14:30:00,22.66,22.67,22.51,22.56,184800.0,13.5672,13.5732,13.4774,13.5073,184800.0
2009-05-29 15:00:00,22.57,22.67,22.55,22.66,290200.0,13.5133,13.5732,13.5013,13.5672,290200.0
2009-05-29 15:30:00,22.66,22.86,22.63,22.86,871400.0,13.5672,13.6869,13.5492,13.6869,871400.0
2009-06-01 09:30:00,23.07,23.31,23.07,23.2,208200.0,13.8126,13.9563,13.8126,13.8905,208200.0
2009-06-01 10:00:00,23.22,23.33,23.17,23.2,201400.0,13.9025,13.9683,13.8725,13.8905,201400.0
2009-06-01 10:30:00,23.18,23.28,23.18,23.23,160800.0,13.8785,13.9384,13.8785,13.9084,160800.0
2009-06-01 11:00:00,23.24,23.33,23.23,23.29,189400.0,13.9144,13.9683,13.9084,13.9444,189400.0
2009-06-01 11:30:00,23.3,23.32,23.27,23.31,142600.0,13.9504,13.9623,13.9324,13.9563,142600.0
2009-06-01 12:00:00,23.31,23.36,23.24,23.36,136000.0,13.9563,13.9863,13.9144,13.9863,136000.0
2009-06-01 12:30:00,23.36,23.38,23.27,23.28,143600.0,13.9863,13.9983,13.9324,13.9384,143600.0
2009-06-01 13:00:00,23.28,23.34,23.25,23.3,128600.0,13.9384,13.9743,13.9204,13.9504,128600.0
2009-06-01 13:30:00,23.3,23.43,23.3,23.39,195200.0,13.9504,14.0282,13.9504,14.0042,195200.0
2009-06-01 14:00:00,23.39,23.46,23.36,23.43,197800.0,14.0042,14.0462,13.9863,14.0282,197800.0
2009-06-01 14:30:00,23.44,23.46,23.38,23.42,269800.0,14.0342,14.0462,13.9983,14.0222,269800.0
2009-06-01 15:00:00,23.41,23.43,23.29,23.33,382000.0,14.0162,14.0282,13.9444,13.9683,382000.0
2009-06-01 15:30:00,23.33,23.4,23.22,23.33,656000.0,13.9683,14.0102,13.9025,13.9683,656000.0
2009-06-02 09:30:00,23.3,23.43,23.17,23.17,295800.0,13.9504,14.0282,13.8725,13.8725,295800.0
2009-06-02 10:00:00,23.17,23.29,23.15,23.18,351400.0,13.8725,13.9444,13.8605,13.8785,351400.0
2009-06-02 10:30:00,23.18,23.25,23.12,23.22,201600.0,13.8785,13.9204,13.8426,13.9025,201600.0
2009-06-02 11:00:00,23.21,23.29,23.21,23.28,131000.0,13.8965,13.9444,13.8965,13.9384,131000.0
2009-06-02 11:30:00,23.27,23.32,23.24,23.29,160600.0,13.9324,13.9623,13.9144,13.9444,160600.0
2009-06-02 12:00:00,23.29,23.3,23.18,23.23,244800.0,13.9444,13.9504,13.8785,13.9084,244800.0
2009-06-02 12:30:00,23.23,23.25,23.21,23.24,129400.0,13.9084,13.9204,13.8965,13.9144,129400.0
2009-06-02 13:00:00,23.23,23.3,23.23,23.29,111400.0,13.9084,13.9504,13.9084,13.9444,111400.0
2009-06-02 13:30:00,23.3,23.4,23.29,23.39,192000.0,13.9504,14.0102,13.9444,14.0042,192000.0
2009-06-02 14:00:00,23.38,23.45,23.33,23.43,167800.0,13.9983,14.0402,13.9683,14.0282,167800.0
2009-06-02 14:30:00,23.43,23.43,23.33,23.34,239800.0,14.0282,14.0282,13.9683,13.9743,239800.0
2009-06-02 15:00:00,23.34,23.37,23.27,23.31,225200.0,13.9743,13.9923,13.9324,13.9563,225200.0
2009-06-02 15:30:00,23.31,23.41,23.3,23.36,594000.0,13.9563,14.0162,13.9504,13.9863,594000.0
2009-06-03 09:30:00,23.31,23.35,22.9,22.93,217800.0,13.9563,13.9803,13.7109,13.7288,217800.0
2009-06-03 10:00:00,22.94,22.97,22.88,22.94,187400.0,13.7348,13.7528,13.6989,13.7348,187400.0
2009-06-03 10:30:00,22.94,22.99,22.9,22.91,157000.0,13.7348,13.7647,13.7109,13.7169,157000.0
2009-06-03 11:00:00,22.91,22.93,22.82,22.91,133600.0,13.7169,13.7288,13.663,13.7169,133600.0
2009-06-03 11:30:00,22.9,22.94,22.79,22.83,100600.0,13.7109,13.7348,13.645,13.669,100600.0
2009-06-03 12:00:00,22.83,22.85,22.81,22.83,111400.0,13.669,13.6809,13.657,13.669,111400.0
2009-06-03 12:30:00,22.82,22.91,22.81,22.9,149000.0,13.663,13.7169,13.657,13.7109,149000.0
2009-06-03 13:00:00,22.9,22.96,22.88,22.9,426000.0,13.7109,13.7468,13.6989,13.7109,426000.0
2009-06-03 13:30:00,22.9,22.92,22.84,22.84,160000.0,13.7109,13.7228,13.6749,13.6749,160000.0
2009-06-03 14:00:00,22.84,22.93,22.83,22.89,162600.0,13.6749,13.7288,13.669,13.7049,162600.0
2009-06-03 14:30:00,22.89,22.98,22.85,22.97,88600.0,13.7049,13.7588,13.6809,13.7528,88600.0
2009-06-03 15:00:00,22.98,22.99,22.93,22.93,165000.0,13.7588,13.7647,13.7288,13.7288,165000.0
2009-06-03 15:30:00,22.92,23.05,22.89,23.05,292000.0,13.7228,13.8007,13.7049,13.8007,292000.0
2009-06-04 09:30:00,23.22,23.26,23.07,23.18,135000.0,13.9025,13.9264,13.8126,13.8785,135000.0
2009-06-04 10:00:00,23.16,23.24,23.13,23.18,122600.0,13.8665,13.9144,13.8486,13.8785,122600.0
2009-06-04 10:30:00,23.18,23.25,23.14,23.18,122800.0,13.8785,13.9204,13.8546,13.8785,122800.0
2009-06-04 11:00:00,23.17,23.25,23.15,23.21,92200.0,13.8725,13.9204,13.8605,13.8965,92200.0
2009-06-04 11:30:00,23.21,23.23,23.17,23.18,156200.0,13.8965,13.9084,13.8725,13.8785,156200.0
2009-06-04 12:00:00,23.18,23.22,23.15,23.22,62200.0,13.8785,13.9025,13.8605,13.9025,62200.0
2009-06-04 12:30:00,23.22,23.24,23.2,23.22,61200.0,13.9025,13.9144,13.8905,13.9025,61200.0
2009-06-04 13:00:00,23.22,23.22,23.16,23.2,116800.0,13.9025,13.9025,13.8665,13.8905,116800.0
2009-06-04 13:30:00,23.2,23.27,23.19,23.24,111000.0,13.8905,13.9324,13.8845,13.9144,111000.0
2009-06-04 14:00:00,23.24,23.26,23.22,23.24,148800.0,13.9144,13.9264,13.9025,13.9144,148800.0
2009-06-04 14:30:00,23.24,23.27,23.22,23.24,138600.0,13.9144,13.9324,13.9025,13.9144,138600.0
2009-06-04 15:00:00,23.24,23.25,23.18,23.19,121400.0,13.9144,13.9204,13.8785,13.8845,121400.0
2009-06-04 15:30:00,23.2,23.25,23.17,23.24,336800.0,13.8905,13.9204,13.8725,13.9144,336800.0
2009-06-05 09:30:00,23.33,23.5,23.18,23.31,224000.0,13.9683,14.0701,13.8785,13.9563,224000.0
2009-06-05 10:00:00,23.31,23.34,22.98,23.03,159200.0,13.9563,13.9743,13.7588,13.7887,159200.0
2009-06-05 10:30:00,23.0,23.18,22.95,23.16,127600.0,13.7707,13.8785,13.7408,13.8665,127600.0
2009-06-05 11:00:00,23.18,23.3,23.16,23.29,123000.0,13.8785,13.9504,13.8665,13.9444,123000.0
2009-06-05 11:30:00,23.29,23.39,23.26,23.39,95600.0,13.9444,14.0042,13.9264,14.0042,95600.0
2009-06-05 12:00:00,23.39,23.43,23.3,23.32,57800.0,14.0042,14.0282,13.9504,13.9623,57800.0
2009-06-05 12:30:00,23.32,23.41,23.31,23.38,83800.0,13.9623,14.0162,13.9563,13.9983,83800.0
2009-06-05 13:00:00,23.38,23.4,23.31,23.32,54200.0,13.9983,14.0102,13.9563,13.9623,54200.0
2009-06-05 13:30:00,23.33,23.33,23.24,23.28,107000.0,13.9683,13.9683,13.9144,13.9384,107000.0
2009-06-05 14:00:00,23.29,23.29,23.13,23.13,101400.0,13.9444,13.9444,13.8486,13.8486,101400.0
2009-06-05 14:30:00,23.12,23.21,23.09,23.17,81400.0,13.8426,13.8965,13.8246,13.8725,81400.0
2009-06-05 15:00:00,23.17,23.22,23.13,23.16,98600.0,13.8725,13.9025,13.8486,13.8665,98600.0
2009-06-05 15:30:00,23.16,23.34,23.15,23.32,358800.0,13.8665,13.9743,13.8605,13.9623,358800.0
2009-06-08 09:30:00,23.32,23.43,23.11,23.34,362400.0,13.9623,14.0282,13.8366,13.9743,362400.0
2009-06-08 10:00:00,23.34,23.36,23.24,23.25,215400.0,13.9743,13.9863,13.9144,13.9204,215400.0
2009-06-08 10:30:00,23.24,23.43,23.23,23.4,177400.0,13.9144,14.0282,13.9084,14.0102,177400.0
2009-06-08 11:00:00,23.4,23.43,23.31,23.34,224000.0,14.0102,14.0282,13.9563,13.9743,224000.0
2009-06-08 11:30:00,23.33,23.37,23.29,23.3,241800.0,13.9683,13.9923,13.9444,13.9504,241800.0
2009-06-08 12:00:00,23.3,23.32,23.24,23.28,241400.0,13.9504,13.9623,13.9144,13.9384,241400.0
2009-06-08 12:30:00,23.28,23.29,23.22,23.24,100600.0,13.9384,13.9444,13.9025,13.9144,100600.0
2009-06-08 13:00:00,23.24,23.28,23.19,23.24,152200.0,13.9144,13.9384,13.8845,13.9144,152200.0
2009-06-08 13:30:00,23.24,23.36,23.24,23.31,123400.0,13.9144,13.9863,13.9144,13.9563,123400.0
2009-06-08 14:00:00,23.31,23.41,23.3,23.41,128000.0,13.9563,14.0162,13.9504,14.0162,128000.0
2009-06-08 14:30:00,23.4,23.47,23.34,23.46,194000.0,14.0102,14.0521,13.9743,14.0462,194000.0
2009-06-08 15:00:00,23.46,23.61,23.4,23.59,523800.0,14.0462,14.136,14.0102,14.124,523800.0
2009-06-08 15:30:00,23.6,23.83,23.59,23.66,720600.0,14.13,14.2677,14.124,14.1659,720600.0
2009-06-09 09:30:00,23.79,23.95,23.72,23.76,270400.0,14.2437,14.3395,14.2018,14.2258,270400.0
2009-06-09 10:00:00,23.76,23.77,23.6,23.66,301600.0,14.2258,14.2318,14.13,14.1659,301600.0
2009-06-09 10:30:00,23.65,23.66,23.55,23.57,175600.0,14.1599,14.1659,14.1,14.112,175600.0
2009-06-09 11:00:00,23.57,23.67,23.53,23.65,194000.0,14.112,14.1719,14.0881,14.1599,194000.0
2009-06-09 11:30:00,23.64,23.66,23.62,23.64,185800.0,14.1539,14.1659,14.1419,14.1539,185800.0
2009-06-09 12:00:00,23.64,23.78,23.63,23.76,126400.0,14.1539,14.2377,14.1479,14.2258,126400.0
2009-06-09 12:30:00,23.77,23.77,23.68,23.71,95600.0,14.2318,14.2318,14.1779,14.1958,95600.0
2009-06-09 13:00:00,23.71,23.79,23.67,23.71,163800.0,14.1958,14.2437,14.1719,14.1958,163800.0
2009-06-09 13:30:00,23.7,23.72,23.61,23.71,222200.0,14.1898,14.2018,14.136,14.1958,222200.0
2009-06-09 14:00:00,23.71,23.75,23.69,23.74,189200.0,14.1958,14.2198,14.1839,14.2138,189200.0
2009-06-09 14:30:00,23.75,23.83,23.68,23.7,219800.0,14.2198,14.2677,14.1779,14.1898,219800.0
2009-06-09 15:00:00,23.7,23.71,23.61,23.63,230000.0,14.1898,14.1958,14.136,14.1479,230000.0
2009-06-09 15:30:00,23.63,23.69,23.58,23.6,432600.0,14.1479,14.1839,14.118,14.13,432600.0
2009-06-10 09:30:00,23.79,24.0,23.77,23.93,465400.0,14.2437,14.3695,14.2318,14.3276,465400.0
2009-06-10 10:00:00,23.93,23.93,23.75,23.82,299800.0,14.3276,14.3276,14.2198,14.2617,299800.0
2009-06-10 10:30:00,23.83,24.0,23.8,23.97,313200.0,14.2677,14.3695,14.2497,14.3515,313200.0
2009-06-10 11:00:00,23.97,24.11,23.95,24.07,408400.0,14.3515,14.4353,14.3395,14.4114,408400.0
2009-06-10 11:30:00,24.06,24.07,24.0,24.02,119600.0,14.4054,14.4114,14.3695,14.3814,119600.0
2009-06-10 12:00:00,24.02,24.1,24.01,24.06,211000.0,14.3814,14.4293,14.3755,14.4054,211000.0
2009-06-10 12:30:00,24.06,24.13,24.0,24.06,295600.0,14.4054,14.4473,14.3695,14.4054,295600.0
2009-06-10 13:00:00,24.06,24.06,23.9,23.92,243800.0,14.4054,14.4054,14.3096,14.3216,243800.0
2009-06-10 13:30:00,23.93,23.98,23.86,23.88,225200.0,14.3276,14.3575,14.2856,14.2976,225200.0
2009-06-10 14:00:00,23.88,23.88,23.58,23.67,524600.0,14.2976,14.2976,14.118,14.1719,524600.0
2009-06-10 14:30:00,23.67,23.83,23.61,23.78,304400.0,14.1719,14.2677,14.136,14.2377,304400.0
2009-06-10 15:00:00,23.79,23.79,23.64,23.71,286400.0,14.2437,14.2437,14.1539,14.1958,286400.0
2009-06-10 15:30:00,23.71,23.86,23.71,23.82,503000.0,14.1958,14.2856,14.1958,14.2617,503000.0
2009-06-11 09:30:00,23.48,24.25,23.48,24.18,199000.0,14.0581,14.5191,14.0581,14.4772,199000.0
2009-06-11 10:00:00,24.2,24.21,23.98,24.0,179600.0,14.4892,14.4952,14.3575,14.3695,179600.0
2009-06-11 10:30:00,24.0,24.14,23.98,24.03,90000.0,14.3695,14.4533,14.3575,14.3874,90000.0
2009-06-11 11:00:00,24.03,24.24,23.98,24.24,175600.0,14.3874,14.5132,14.3575,14.5132,175600.0
2009-06-11 11:30:00,24.24,24.25,24.1,24.25,153400.0,14.5132,14.5191,14.4293,14.5191,153400.0
2009-06-11 12:00:00,24.25,24.38,24.25,24.36,228000.0,14.5191,14.597,14.5191,14.585,228000.0
2009-06-11 12:30:00,24.36,24.44,24.32,24.41,125400.0,14.585,14.6329,14.5611,14.6149,125400.0
2009-06-11 13:00:00,24.41,24.49,24.36,24.49,152200.0,14.6149,14.6628,14.585,14.6628,152200.0
2009-06-11 13:30:00,24.49,24.49,24.37,24.41,190200.0,14.6628,14.6628,14.591,14.6149,190200.0
2009-06-11 14:00:00,24.41,24.43,24.35,24.37,312600.0,14.6149,14.6269,14.579,14.591,312600.0
2009-06-11 14:30:00,24.38,24.4,24.3,24.38,235400.0,14.597,14.609,14.5491,14.597,235400.0
2009-06-11 15:00:00,24.38,24.41,24.34,24.36,279400.0,14.597,14.6149,14.573,14.585,279400.0
2009-06-11 15:30:00,24.36,24.38,24.17,24.22,457400.0,14.585,14.597,14.4712,14.5012,457400.0
2009-06-12 09:30:00,24.06,24.14,23.83,23.89,200800.0,14.4054,14.4533,14.2677,14.3036,200800.0
2009-06-12 10:00:00,23.86,24.35,23.86,24.28,202200.0,14.2856,14.579,14.2856,14.5371,202200.0
2009-06-12 10:30:00,24.28,24.4,24.23,24.32,70400.0,14.5371,14.609,14.5072,14.5611,70400.0
2009-06-12 11:00:00,24.33,24.33,24.24,24.25,71600.0,14.567,14.567,14.5132,14.5191,71600.0
2009-06-12 11:30:00,24.25,24.27,24.18,24.2,83400.0,14.5191,14.5311,14.4772,14.4892,83400.0
2009-06-12 12:00:00,24.2,24.26,24.17,24.22,61200.0,14.4892,14.5251,14.4712,14.5012,61200.0
2009-06-12 12:30:00,24.22,24.3,24.21,24.3,74400.0,14.5012,14.5491,14.4952,14.5491,74400.0
2009-06-12 13:00:00,24.29,24.38,24.28,24.38,138800.0,14.5431,14.597,14.5371,14.597,138800.0
2009-06-12 13:30:00,24.38,24.47,24.36,24.45,107000.0,14.597,14.6509,14.585,14.6389,107000.0
2009-06-12 14:00:00,24.46,24.47,24.41,24.46,103800.0,14.6449,14.6509,14.6149,14.6449,103800.0
2009-06-12 14:30:00,24.46,24.5,24.45,24.49,213400.0,14.6449,14.6688,14.6389,14.6628,213400.0
2009-06-12 15:00:00,24.5,24.58,24.49,24.53,343600.0,14.6688,14.7167,14.6628,14.6868,343600.0
2009-06-12 15:30:00,24.54,24.55,24.37,24.5,378400.0,14.6928,14.6988,14.591,14.6688,378400.0
2009-06-15 09:30:00,24.26,24.43,23.89,24.27,267600.0,14.5251,14.6269,14.3036,14.5311,267600.0
2009-06-15 10:00:00,24.25,24.33,24.25,24.3,198200.0,14.5191,14.567,14.5191,14.5491,198200.0
2009-06-15 10:30:00,24.31,24.31,24.15,24.2,204600.0,14.5551,14.5551,14.4593,14.4892,204600.0
2009-06-15 11:00:00,24.2,24.22,24.08,24.13,147800.0,14.4892,14.5012,14.4174,14.4473,147800.0
2009-06-15 11:30:00,24.13,24.2,24.11,24.15,109200.0,14.4473,14.4892,14.4353,14.4593,109200.0
2009-06-15 12:00:00,24.15,24.25,24.09,24.22,157200.0,14.4593,14.5191,14.4233,14.5012,157200.0
2009-06-15 12:30:00,24.21,24.24,24.17,24.18,139200.0,14.4952,14.5132,14.4712,14.4772,139200.0
2009-06-15 13:00:00,24.16,24.17,24.09,24.11,188600.0,14.4653,14.4712,14.4233,14.4353,188600.0
2009-06-15 13:30:00,24.11,24.13,24.06,24.1,156400.0,14.4353,14.4473,14.4054,14.4293,156400.0
2009-06-15 14:00:00,24.09,24.13,24.07,24.09,205600.0,14.4233,14.4473,14.4114,14.4233,205600.0
2009-06-15 14:30:00,24.1,24.21,24.09,24.21,303400.0,14.4293,14.4952,14.4233,14.4952,303400.0
2009-06-15 15:00:00,24.2,24.28,24.15,24.28,289000.0,14.4892,14.5371,14.4593,14.5371,289000.0
2009-06-15 15:30:00,24.28,24.33,24.25,24.31,518000.0,14.5371,14.567,14.5191,14.5551,518000.0
2009-06-16 09:30:00,24.32,24.52,24.28,24.46,167600.0,14.5611,14.6808,14.5371,14.6449,167600.0
2009-06-16 10:00:00,24.45,24.46,24.26,24.32,122400.0,14.6389,14.6449,14.5251,14.5611,122400.0
2009-06-16 10:30:00,24.32,24.4,24.3,24.38,143800.0,14.5611,14.609,14.5491,14.597,143800.0
2009-06-16 11:00:00,24.39,24.44,24.35,24.43,140000.0,14.603,14.6329,14.579,14.6269,140000.0
2009-06-16 11:30:00,24.43,24.51,24.42,24.42,196600.0,14.6269,14.6748,14.6209,14.6209,196600.0
2009-06-16 12:00:00,24.42,24.46,24.38,24.41,431400.0,14.6209,14.6449,14.597,14.6149,431400.0
2009-06-16 12:30:00,24.41,24.41,24.3,24.35,180800.0,14.6149,14.6149,14.5491,14.579,180800.0
2009-06-16 13:00:00,24.35,24.35,24.25,24.28,114200.0,14.579,14.579,14.5191,14.5371,114200.0
2009-06-16 13:30:00,24.28,24.31,24.25,24.3,109600.0,14.5371,14.5551,14.5191,14.5491,109600.0
2009-06-16 14:00:00,24.29,24.36,24.28,24.28,263600.0,14.5431,14.585,14.5371,14.5371,263600.0
2009-06-16 14:30:00,24.28,24.36,24.27,24.31,188200.0,14.5371,14.585,14.5311,14.5551,188200.0
2009-06-16 15:00:00,24.31,24.5,24.3,24.49,334400.0,14.5551,14.6688,14.5491,14.6628,334400.0
2009-06-16 15:30:00,24.49,24.55,24.35,24.36,577600.0,14.6628,14.6988,14.579,14.585,577600.0
2009-06-17 09:30:00,24.22,24.42,24.08,24.28,358800.0,14.6183,14.7391,14.5338,14.6546,358800.0
2009-06-17 10:00:00,24.28,24.3,24.14,24.18,418000.0,14.6546,14.6666,14.5701,14.5942,418000.0
2009-06-17 10:30:00,24.17,24.19,24.05,24.1,252400.0,14.5882,14.6002,14.5157,14.5459,252400.0
2009-06-17 11:00:00,24.1,24.13,23.97,24.0,285800.0,14.5459,14.564,14.4675,14.4856,285800.0
2009-06-17 11:30:00,24.0,24.06,23.95,24.0,213600.0,14.4856,14.5218,14.4554,14.4856,213600.0
2009-06-17 12:00:00,24.0,24.02,23.93,24.02,196200.0,14.4856,14.4976,14.4433,14.4976,196200.0
2009-06-17 12:30:00,24.02,24.02,23.95,23.95,100000.0,14.4976,14.4976,14.4554,14.4554,100000.0
2009-06-17 13:00:00,23.96,24.05,23.95,24.05,132400.0,14.4614,14.5157,14.4554,14.5157,132400.0
2009-06-17 13:30:00,24.05,24.11,24.05,24.08,177400.0,14.5157,14.552,14.5157,14.5338,177400.0
2009-06-17 14:00:00,24.09,24.16,24.09,24.15,112800.0,14.5399,14.5821,14.5399,14.5761,112800.0
2009-06-17 14:30:00,24.15,24.2,24.12,24.17,151400.0,14.5761,14.6063,14.558,14.5882,151400.0
2009-06-17 15:00:00,24.18,24.27,24.16,24.22,205200.0,14.5942,14.6485,14.5821,14.6183,205200.0
2009-06-17 15:30:00,24.21,24.21,24.11,24.14,451800.0,14.6123,14.6123,14.552,14.5701,451800.0
2009-06-18 09:30:00,24.12,24.28,24.0,24.26,180200.0,14.558,14.6546,14.4856,14.6425,180200.0
2009-06-18 10:00:00,24.23,24.36,24.2,24.33,148200.0,14.6244,14.7028,14.6063,14.6847,148200.0
2009-06-18 10:30:00,24.33,24.46,24.31,24.42,107000.0,14.6847,14.7632,14.6727,14.7391,107000.0
2009-06-18 11:00:00,24.42,24.43,24.36,24.4,97800.0,14.7391,14.7451,14.7028,14.727,97800.0
2009-06-18 11:30:00,24.41,24.44,24.36,24.43,104600.0,14.733,14.7511,14.7028,14.7451,104600.0
2009-06-18 12:00:00,24.43,24.49,24.41,24.46,120800.0,14.7451,14.7813,14.733,14.7632,120800.0
2009-06-18 12:30:00,24.46,24.5,24.43,24.49,75400.0,14.7632,14.7873,14.7451,14.7813,75400.0
2009-06-18 13:00:00,24.49,24.61,24.48,24.6,180200.0,14.7813,14.8537,14.7753,14.8477,180200.0
2009-06-18 13:30:00,24.61,24.64,24.59,24.6,124600.0,14.8537,14.8718,14.8417,14.8477,124600.0
2009-06-18 14:00:00,24.6,24.63,24.55,24.63,283000.0,14.8477,14.8658,14.8175,14.8658,283000.0
2009-06-18 14:30:00,24.62,24.71,24.57,24.69,289800.0,14.8598,14.9141,14.8296,14.902,289800.0
2009-06-18 15:00:00,24.7,24.73,24.64,24.68,255800.0,14.9081,14.9262,14.8718,14.896,255800.0
2009-06-18 15:30:00,24.68,24.68,24.57,24.64,587400.0,14.896,14.896,14.8296,14.8718,587400.0
2009-06-19 09:30:00,24.86,24.93,24.53,24.65,1075600.0,15.0046,15.0469,14.8055,14.8779,1075600.0
2009-06-19 10:00:00,24.66,24.73,24.59,24.65,109600.0,14.8839,14.9262,14.8417,14.8779,109600.0
2009-06-19 10:30:00,24.64,24.72,24.62,24.66,168600.0,14.8718,14.9201,14.8598,14.8839,168600.0
2009-06-19 11:00:00,24.67,24.67,24.47,24.47,176800.0,14.89,14.89,14.7692,14.7692,176800.0
2009-06-19 11:30:00,24.47,24.48,24.39,24.4,191000.0,14.7692,14.7753,14.721,14.727,191000.0
2009-06-19 12:00:00,24.4,24.41,24.31,24.33,313800.0,14.727,14.733,14.6727,14.6847,313800.0
2009-06-19 12:30:00,24.33,24.36,24.29,24.34,245200.0,14.6847,14.7028,14.6606,14.6908,245200.0
2009-06-19 13:00:00,24.34,24.35,24.31,24.33,134600.0,14.6908,14.6968,14.6727,14.6847,134600.0
2009-06-19 13:30:00,24.33,24.35,24.32,24.32,105600.0,14.6847,14.6968,14.6787,14.6787,105600.0
2009-06-19 14:00:00,24.33,24.35,24.32,24.33,158200.0,14.6847,14.6968,14.6787,14.6847,158200.0
2009-06-19 14:30:00,24.34,24.39,24.33,24.36,164600.0,14.6908,14.721,14.6847,14.7028,164600.0
2009-06-19 15:00:00,24.36,24.51,24.35,24.5,192200.0,14.7028,14.7934,14.6968,14.7873,192200.0
2009-06-19 15:30:00,24.51,24.53,24.4,24.45,603200.0,14.7934,14.8055,14.727,14.7572,603200.0
2009-06-22 09:30:00,24.42,24.65,24.33,24.61,236600.0,14.7391,14.8779,14.6847,14.8537,236600.0
2009-06-22 10:00:00,24.6,24.71,24.54,24.68,283000.0,14.8477,14.9141,14.8115,14.896,283000.0
2009-06-22 10:30:00,24.68,24.74,24.57,24.72,279400.0,14.896,14.9322,14.8296,14.9201,279400.0
2009-06-22 11:00:00,24.71,24.73,24.56,24.59,215400.0,14.9141,14.9262,14.8236,14.8417,215400.0
2009-06-22 11:30:00,24.59,24.66,24.53,24.6,198000.0,14.8417,14.8839,14.8055,14.8477,198000.0
2009-06-22 12:00:00,24.6,24.8,24.59,24.79,144600.0,14.8477,14.9684,14.8417,14.9624,144600.0
2009-06-22 12:30:00,24.8,24.86,24.75,24.86,137800.0,14.9684,15.0046,14.9382,15.0046,137800.0
2009-06-22 13:00:00,24.85,24.86,24.78,24.81,220400.0,14.9986,15.0046,14.9563,14.9745,220400.0
2009-06-22 13:30:00,24.81,24.88,24.81,24.85,210200.0,14.9745,15.0167,14.9745,14.9986,210200.0
2009-06-22 14:00:00,24.85,24.86,24.74,24.77,240000.0,14.9986,15.0046,14.9322,14.9503,240000.0
2009-06-22 14:30:00,24.77,24.89,24.75,24.89,199600.0,14.9503,15.0227,14.9382,15.0227,199600.0
2009-06-22 15:00:00,24.89,24.91,24.85,24.88,328000.0,15.0227,15.0348,14.9986,15.0167,328000.0
2009-06-22 15:30:00,24.88,24.97,24.81,24.81,936400.0,15.0167,15.071,14.9745,14.9745,936400.0
2009-06-23 09:30:00,24.8,24.8,24.47,24.5,273200.0,14.9684,14.9684,14.7692,14.7873,273200.0
2009-06-23 10:00:00,24.5,24.5,24.35,24.47,261000.0,14.7873,14.7873,14.6968,14.7692,261000.0
2009-06-23 10:30:00,24.47,24.64,24.44,24.6,203800.0,14.7692,14.8718,14.7511,14.8477,203800.0
2009-06-23 11:00:00,24.61,24.65,24.54,24.54,203400.0,14.8537,14.8779,14.8115,14.8115,203400.0
2009-06-23 11:30:00,24.53,24.53,24.36,24.37,212800.0,14.8055,14.8055,14.7028,14.7089,212800.0
2009-06-23 12:00:00,24.38,24.38,24.27,24.29,153400.0,14.7149,14.7149,14.6485,14.6606,153400.0
2009-06-23 12:30:00,24.29,24.36,24.25,24.33,241200.0,14.6606,14.7028,14.6365,14.6847,241200.0
2009-06-23 13:00:00,24.33,24.41,24.3,24.3,273400.0,14.6847,14.733,14.6666,14.6666,273400.0
2009-06-23 13:30:00,24.31,24.33,24.28,24.31,113000.0,14.6727,14.6847,14.6546,14.6727,113000.0
2009-06-23 14:00:00,24.3,24.35,24.28,24.3,161600.0,14.6666,14.6968,14.6546,14.6666,161600.0
2009-06-23 14:30:00,24.29,24.34,24.27,24.29,186000.0,14.6606,14.6908,14.6485,14.6606,186000.0
2009-06-23 15:00:00,24.29,24.33,24.26,24.32,131800.0,14.6606,14.6847,14.6425,14.6787,131800.0
2009-06-23 15:30:00,24.31,24.43,24.28,24.32,324000.0,14.6727,14.7451,14.6546,14.6787,324000.0
2009-06-24 09:30:00,24.4,24.54,24.33,24.54,147800.0,14.727,14.8115,14.6847,14.8115,147800.0
2009-06-24 10:00:00,24.51,24.58,24.47,24.53,148200.0,14.7934,14.8356,14.7692,14.8055,148200.0
2009-06-24 10:30:00,24.53,24.56,24.5,24.51,157600.0,14.8055,14.8236,14.7873,14.7934,157600.0
2009-06-24 11:00:00,24.51,24.53,24.42,24.52,133600.0,14.7934,14.8055,14.7391,14.7994,133600.0
2009-06-24 11:30:00,24.53,24.55,24.52,24.52,45600.0,14.8055,14.8175,14.7994,14.7994,45600.0
2009-06-24 12:00:00,24.52,24.54,24.51,24.53,61400.0,14.7994,14.8115,14.7934,14.8055,61400.0
2009-06-24 12:30:00,24.52,24.53,24.42,24.45,176000.0,14.7994,14.8055,14.7391,14.7572,176000.0
2009-06-24 13:00:00,24.45,24.53,24.45,24.47,77600.0,14.7572,14.8055,14.7572,14.7692,77600.0
2009-06-24 13:30:00,24.47,24.52,24.45,24.52,126800.0,14.7692,14.7994,14.7572,14.7994,126800.0
2009-06-24 14:00:00,24.52,24.58,24.42,24.49,220000.0,14.7994,14.8356,14.7391,14.7813,220000.0
2009-06-24 14:30:00,24.49,24.49,24.28,24.4,288000.0,14.7813,14.7813,14.6546,14.727,288000.0
2009-06-24 15:00:00,24.41,24.45,24.28,24.35,267200.0,14.733,14.7572,14.6546,14.6968,267200.0
2009-06-24 15:30:00,24.35,24.42,24.3,24.36,356200.0,14.6968,14.7391,14.6666,14.7028,356200.0
2009-06-25 09:30:00,23.96,24.33,23.96,24.19,149200.0,14.4614,14.6847,14.4614,14.6002,149200.0
2009-06-25 10:00:00,24.2,24.36,24.18,24.32,235000.0,14.6063,14.7028,14.5942,14.6787,235000.0
2009-06-25 10:30:00,24.31,24.4,24.25,24.36,224800.0,14.6727,14.727,14.6365,14.7028,224800.0
2009-06-25 11:00:00,24.36,24.47,24.31,24.47,169600.0,14.7028,14.7692,14.6727,14.7692,169600.0
2009-06-25 11:30:00,24.47,24.76,24.46,24.76,140000.0,14.7692,14.9443,14.7632,14.9443,140000.0
2009-06-25 12:00:00,24.76,24.79,24.62,24.69,154000.0,14.9443,14.9624,14.8598,14.902,154000.0
2009-06-25 12:30:00,24.7,24.72,24.64,24.66,123800.0,14.9081,14.9201,14.8718,14.8839,123800.0
2009-06-25 13:00:00,24.65,24.81,24.65,24.78,122000.0,14.8779,14.9745,14.8779,14.9563,122000.0
2009-06-25 13:30:00,24.78,24.85,24.78,24.85,115800.0,14.9563,14.9986,14.9563,14.9986,115800.0
2009-06-25 14:00:00,24.85,24.86,24.68,24.75,123400.0,14.9986,15.0046,14.896,14.9382,123400.0
2009-06-25 14:30:00,24.75,24.76,24.69,24.73,127400.0,14.9382,14.9443,14.902,14.9262,127400.0
2009-06-25 15:00:00,24.73,24.77,24.66,24.72,256200.0,14.9262,14.9503,14.8839,14.9201,256200.0
2009-06-25 15:30:00,24.72,24.77,24.61,24.73,625600.0,14.9201,14.9503,14.8537,14.9262,625600.0
2009-06-26 09:30:00,24.72,24.85,24.6,24.6,173400.0,14.9201,14.9986,14.8477,14.8477,173400.0
2009-06-26 10:00:00,24.59,24.79,24.58,24.77,130200.0,14.8417,14.9624,14.8356,14.9503,130200.0
2009-06-26 10:30:00,24.75,24.78,24.63,24.76,204000.0,14.9382,14.9563,14.8658,14.9443,204000.0
2009-06-26 11:00:00,24.76,24.77,24.7,24.71,148200.0,14.9443,14.9503,14.9081,14.9141,148200.0
2009-06-26 11:30:00,24.71,24.82,24.71,24.78,154400.0,14.9141,14.9805,14.9141,14.9563,154400.0
2009-06-26 12:00:00,24.78,24.91,24.77,24.88,112200.0,14.9563,15.0348,14.9503,15.0167,112200.0
2009-06-26 12:30:00,24.88,24.97,24.86,24.96,116200.0,15.0167,15.071,15.0046,15.065,116200.0
2009-06-26 13:00:00,24.96,24.97,24.88,24.92,210200.0,15.065,15.071,15.0167,15.0408,210200.0
2009-06-26 13:30:00,24.91,24.92,24.84,24.85,127800.0,15.0348,15.0408,14.9926,14.9986,127800.0
2009-06-26 14:00:00,24.84,24.88,24.81,24.85,271600.0,14.9926,15.0167,14.9745,14.9986,271600.0
2009-06-26 14:30:00,24.84,24.91,24.83,24.9,177400.0,14.9926,15.0348,14.9865,15.0288,177400.0
2009-06-26 15:00:00,24.9,24.92,24.81,24.88,262400.0,15.0288,15.0408,14.9745,15.0167,262400.0
2009-06-26 15:30:00,24.88,24.96,24.85,24.86,567800.0,15.0167,15.065,14.9986,15.0046,567800.0
2009-06-29 09:30:00,24.86,24.97,24.75,24.91,192000.0,15.0046,15.071,14.9382,15.0348,192000.0
2009-06-29 10:00:00,24.91,25.0,24.86,24.98,215600.0,15.0348,15.0891,15.0046,15.0771,215600.0
2009-06-29 10:30:00,24.99,25.12,24.97,25.04,660400.0,15.0831,15.1616,15.071,15.1133,660400.0
2009-06-29 11:00:00,25.04,25.22,25.04,25.15,152600.0,15.1133,15.2219,15.1133,15.1797,152600.0
2009-06-29 11:30:00,25.15,25.2,25.1,25.14,108200.0,15.1797,15.2098,15.1495,15.1736,108200.0
2009-06-29 12:00:00,25.14,25.33,25.13,25.3,153800.0,15.1736,15.2883,15.1676,15.2702,153800.0
2009-06-29 12:30:00,25.3,25.32,25.27,25.28,83200.0,15.2702,15.2823,15.2521,15.2581,83200.0
2009-06-29 13:00:00,25.26,25.32,25.25,25.3,58000.0,15.2461,15.2823,15.24,15.2702,58000.0
2009-06-29 13:30:00,25.3,25.35,25.29,25.32,195200.0,15.2702,15.3004,15.2642,15.2823,195200.0
2009-06-29 14:00:00,25.31,25.31,25.24,25.28,111200.0,15.2762,15.2762,15.234,15.2581,111200.0
2009-06-29 14:30:00,25.29,25.41,25.28,25.38,226200.0,15.2642,15.3366,15.2581,15.3185,226200.0
2009-06-29 15:00:00,25.38,25.45,25.38,25.4,340200.0,15.3185,15.3607,15.3185,15.3306,340200.0
2009-06-29 15:30:00,25.39,25.44,25.3,25.43,489200.0,15.3245,15.3547,15.2702,15.3487,489200.0
2009-06-30 09:30:00,25.17,25.27,24.82,25.03,459200.0,15.1917,15.2521,14.9805,15.1072,459200.0
2009-06-30 10:00:00,25.01,25.02,24.73,24.75,248200.0,15.0952,15.1012,14.9262,14.9382,248200.0
2009-06-30 10:30:00,24.73,24.74,24.58,24.62,178400.0,14.9262,14.9322,14.8356,14.8598,178400.0
2009-06-30 11:00:00,24.63,24.72,24.61,24.63,143200.0,14.8658,14.9201,14.8537,14.8658,143200.0
2009-06-30 11:30:00,24.63,24.65,24.57,24.59,90200.0,14.8658,14.8779,14.8296,14.8417,90200.0
2009-06-30 12:00:00,24.59,24.62,24.53,24.53,106200.0,14.8417,14.8598,14.8055,14.8055,106200.0
2009-06-30 12:30:00,24.54,24.61,24.53,24.6,90800.0,14.8115,14.8537,14.8055,14.8477,90800.0
2009-06-30 13:00:00,24.59,24.68,24.59,24.68,118800.0,14.8417,14.896,14.8417,14.896,118800.0
2009-06-30 13:30:00,24.67,24.81,24.67,24.73,187600.0,14.89,14.9745,14.89,14.9262,187600.0
2009-06-30 14:00:00,24.73,24.74,24.66,24.7,128400.0,14.9262,14.9322,14.8839,14.9081,128400.0
2009-06-30 14:30:00,24.71,24.78,24.68,24.72,101200.0,14.9141,14.9563,14.896,14.9201,101200.0
2009-06-30 15:00:00,24.73,24.79,24.7,24.73,157600.0,14.9262,14.9624,14.9081,14.9262,157600.0
2009-06-30 15:30:00,24.73,24.86,24.72,24.85,423800.0,14.9262,15.0046,14.9201,14.9986,423800.0
2009-07-01 09:30:00,24.9,25.17,24.8,25.06,455400.0,15.0288,15.1917,14.9684,15.1253,455400.0
2009-07-01 10:00:00,25.07,25.27,24.93,25.26,133000.0,15.1314,15.2521,15.0469,15.2461,133000.0
2009-07-01 10:30:00,25.27,25.3,25.21,25.27,111200.0,15.2521,15.2702,15.2159,15.2521,111200.0
2009-07-01 11:00:00,25.26,25.27,25.1,25.11,86800.0,15.2461,15.2521,15.1495,15.1555,86800.0
2009-07-01 11:30:00,25.11,25.13,25.07,25.08,143600.0,15.1555,15.1676,15.1314,15.1374,143600.0
2009-07-01 12:00:00,25.08,25.11,25.04,25.08,112200.0,15.1374,15.1555,15.1133,15.1374,112200.0
2009-07-01 12:30:00,25.08,25.11,25.04,25.04,99400.0,15.1374,15.1555,15.1133,15.1133,99400.0
2009-07-01 13:00:00,25.04,25.18,25.03,25.13,241400.0,15.1133,15.1978,15.1072,15.1676,241400.0
2009-07-01 13:30:00,25.13,25.14,25.06,25.1,87200.0,15.1676,15.1736,15.1253,15.1495,87200.0
2009-07-01 14:00:00,25.1,25.1,25.0,25.01,202600.0,15.1495,15.1495,15.0891,15.0952,202600.0
2009-07-01 14:30:00,25.01,25.02,24.92,24.92,383200.0,15.0952,15.1012,15.0408,15.0408,383200.0
2009-07-01 15:00:00,24.93,24.93,24.84,24.86,535200.0,15.0469,15.0469,14.9926,15.0046,535200.0
2009-07-01 15:30:00,24.86,24.95,24.85,24.87,605800.0,15.0046,15.0589,14.9986,15.0107,605800.0
2009-07-02 09:30:00,24.45,24.46,24.08,24.41,543200.0,14.7572,14.7632,14.5338,14.733,543200.0
2009-07-02 10:00:00,24.41,24.46,24.3,24.36,510000.0,14.733,14.7632,14.6666,14.7028,510000.0
2009-07-02 10:30:00,24.36,24.36,24.33,24.34,137400.0,14.7028,14.7028,14.6847,14.6908,137400.0
2009-07-02 11:00:00,24.33,24.34,24.24,24.3,516600.0,14.6847,14.6908,14.6304,14.6666,516600.0
2009-07-02 11:30:00,24.3,24.33,24.23,24.33,171400.0,14.6666,14.6847,14.6244,14.6847,171400.0
2009-07-02 12:00:00,24.33,24.34,24.3,24.33,113600.0,14.6847,14.6908,14.6666,14.6847,113600.0
2009-07-02 12:30:00,24.33,24.36,24.3,24.33,416600.0,14.6847,14.7028,14.6666,14.6847,416600.0
2009-07-02 13:00:00,24.34,24.38,24.32,24.32,140400.0,14.6908,14.7149,14.6787,14.6787,140400.0
2009-07-02 13:30:00,24.32,24.37,24.3,24.33,188600.0,14.6787,14.7089,14.6666,14.6847,188600.0
2009-07-02 14:00:00,24.33,24.35,24.32,24.34,268800.0,14.6847,14.6968,14.6787,14.6908,268800.0
2009-07-02 14:30:00,24.34,24.38,24.33,24.35,297200.0,14.6908,14.7149,14.6847,14.6968,297200.0
2009-07-02 15:00:00,24.34,24.36,24.22,24.24,438400.0,14.6908,14.7028,14.6183,14.6304,438400.0
2009-07-02 15:30:00,24.25,24.42,24.24,24.34,719000.0,14.6365,14.7391,14.6304,14.6908,719000.0
2009-07-06 09:30:00,24.17,24.42,24.11,24.31,231200.0,14.5882,14.7391,14.552,14.6727,231200.0
2009-07-06 10:00:00,24.33,24.46,24.28,24.43,174600.0,14.6847,14.7632,14.6546,14.7451,174600.0
2009-07-06 10:30:00,24.44,24.57,24.42,24.56,240600.0,14.7511,14.8296,14.7391,14.8236,240600.0
2009-07-06 11:00:00,24.57,24.78,24.56,24.74,146800.0,14.8296,14.9563,14.8236,14.9322,146800.0
2009-07-06 11:30:00,24.75,24.75,24.53,24.54,165200.0,14.9382,14.9382,14.8055,14.8115,165200.0
2009-07-06 12:00:00,24.54,24.67,24.54,24.61,93800.0,14.8115,14.89,14.8115,14.8537,93800.0
2009-07-06 12:30:00,24.61,24.73,24.6,24.7,123400.0,14.8537,14.9262,14.8477,14.9081,123400.0
2009-07-06 13:00:00,24.7,24.75,24.67,24.74,149600.0,14.9081,14.9382,14.89,14.9322,149600.0
2009-07-06 13:30:00,24.74,24.8,24.72,24.75,119600.0,14.9322,14.9684,14.9201,14.9382,119600.0
2009-07-06 14:00:00,24.75,24.75,24.54,24.55,222600.0,14.9382,14.9382,14.8115,14.8175,222600.0
2009-07-06 14:30:00,24.55,24.58,24.53,24.56,127800.0,14.8175,14.8356,14.8055,14.8236,127800.0
2009-07-06 15:00:00,24.57,24.61,24.49,24.58,209000.0,14.8296,14.8537,14.7813,14.8356,209000.0
2009-07-06 15:30:00,24.59,24.74,24.54,24.68,443200.0,14.8417,14.9322,14.8115,14.896,443200.0
2009-07-07 09:30:00,24.71,24.71,24.34,24.36,178000.0,14.9141,14.9141,14.6908,14.7028,178000.0
2009-07-07 10:00:00,24.34,24.35,24.21,24.26,103600.0,14.6908,14.6968,14.6123,14.6425,103600.0
2009-07-07 10:30:00,24.27,24.36,24.22,24.33,78200.0,14.6485,14.7028,14.6183,14.6847,78200.0
2009-07-07 11:00:00,24.33,24.4,24.31,24.34,74600.0,14.6847,14.727,14.6727,14.6908,74600.0
2009-07-07 11:30:00,24.34,24.38,24.24,24.32,102400.0,14.6908,14.7149,14.6304,14.6787,102400.0
2009-07-07 12:00:00,24.31,24.34,24.31,24.32,107800.0,14.6727,14.6908,14.6727,14.6787,107800.0
2009-07-07 12:30:00,24.33,24.39,24.31,24.38,79000.0,14.6847,14.721,14.6727,14.7149,79000.0
2009-07-07 13:00:00,24.38,24.43,24.38,24.39,84400.0,14.7149,14.7451,14.7149,14.721,84400.0
2009-07-07 13:30:00,24.41,24.44,24.3,24.3,117600.0,14.733,14.7511,14.6666,14.6666,117600.0
2009-07-07 14:00:00,24.3,24.33,24.26,24.3,133600.0,14.6666,14.6847,14.6425,14.6666,133600.0
2009-07-07 14:30:00,24.3,24.3,24.15,24.16,177400.0,14.6666,14.6666,14.5761,14.5821,177400.0
2009-07-07 15:00:00,24.16,24.16,24.06,24.1,236600.0,14.5821,14.5821,14.5218,14.5459,236600.0
2009-07-07 15:30:00,24.11,24.11,23.98,24.0,530000.0,14.552,14.552,14.4735,14.4856,530000.0
2009-07-08 09:30:00,24.15,24.2,24.0,24.09,146000.0,14.5761,14.6063,14.4856,14.5399,146000.0
2009-07-08 10:00:00,24.1,24.21,24.08,24.13,122400.0,14.5459,14.6123,14.5338,14.564,122400.0
2009-07-08 10:30:00,24.13,24.15,24.09,24.1,137800.0,14.564,14.5761,14.5399,14.5459,137800.0
2009-07-08 11:00:00,24.08,24.11,24.04,24.1,109200.0,14.5338,14.552,14.5097,14.5459,109200.0
2009-07-08 11:30:00,24.1,24.14,24.05,24.08,53800.0,14.5459,14.5701,14.5157,14.5338,53800.0
2009-07-08 12:00:00,24.08,24.08,24.01,24.02,73000.0,14.5338,14.5338,14.4916,14.4976,73000.0
2009-07-08 12:30:00,24.03,24.07,24.02,24.02,67600.0,14.5037,14.5278,14.4976,14.4976,67600.0
2009-07-08 13:00:00,24.0,24.04,24.0,24.02,94600.0,14.4856,14.5097,14.4856,14.4976,94600.0
2009-07-08 13:30:00,24.01,24.05,23.98,24.0,96600.0,14.4916,14.5157,14.4735,14.4856,96600.0
2009-07-08 14:00:00,24.0,24.0,23.8,23.8,135400.0,14.4856,14.4856,14.3648,14.3648,135400.0
2009-07-08 14:30:00,23.8,23.86,23.75,23.86,121400.0,14.3648,14.4011,14.3347,14.4011,121400.0
2009-07-08 15:00:00,23.86,23.88,23.72,23.74,180200.0,14.4011,14.4131,14.3166,14.3286,180200.0
2009-07-08 15:30:00,23.74,23.99,23.74,23.96,430800.0,14.3286,14.4795,14.3286,14.4614,430800.0
2009-07-09 09:30:00,24.05,24.08,23.82,23.83,138400.0,14.5157,14.5338,14.3769,14.383,138400.0
2009-07-09 10:00:00,23.83,23.83,23.69,23.78,74000.0,14.383,14.383,14.2985,14.3528,74000.0
2009-07-09 10:30:00,23.78,23.88,23.74,23.83,47600.0,14.3528,14.4131,14.3286,14.383,47600.0
2009-07-09 11:00:00,23.83,23.88,23.75,23.83,34600.0,14.383,14.4131,14.3347,14.383,34600.0
2009-07-09 11:30:00,23.83,23.87,23.8,23.83,27000.0,14.383,14.4071,14.3648,14.383,27000.0
2009-07-09 12:00:00,23.83,23.89,23.8,23.89,41000.0,14.383,14.4192,14.3648,14.4192,41000.0
2009-07-09 12:30:00,23.89,23.92,23.89,23.92,49400.0,14.4192,14.4373,14.4192,14.4373,49400.0
2009-07-09 13:00:00,23.92,23.96,23.86,23.93,100000.0,14.4373,14.4614,14.4011,14.4433,100000.0
2009-07-09 13:30:00,23.93,23.95,23.89,23.95,53400.0,14.4433,14.4554,14.4192,14.4554,53400.0
2009-07-09 14:00:00,23.96,24.11,23.95,24.05,180800.0,14.4614,14.552,14.4554,14.5157,180800.0
2009-07-09 14:30:00,24.05,24.06,23.97,24.0,147200.0,14.5157,14.5218,14.4675,14.4856,147200.0
2009-07-09 15:00:00,23.99,23.99,23.89,23.89,173800.0,14.4795,14.4795,14.4192,14.4192,173800.0
2009-07-09 15:30:00,23.89,23.98,23.86,23.89,357000.0,14.4192,14.4735,14.4011,14.4192,357000.0
2009-07-10 09:30:00,23.72,23.75,23.54,23.66,168600.0,14.3166,14.3347,14.2079,14.2804,168600.0
2009-07-10 10:00:00,23.65,23.81,23.61,23.77,85600.0,14.2743,14.3709,14.2502,14.3467,85600.0
2009-07-10 10:30:00,23.77,23.87,23.75,23.75,64400.0,14.3467,14.4071,14.3347,14.3347,64400.0
2009-07-10 11:00:00,23.75,23.76,23.58,23.61,76600.0,14.3347,14.3407,14.2321,14.2502,76600.0
2009-07-10 11:30:00,23.62,23.64,23.57,23.61,51200.0,14.2562,14.2683,14.226,14.2502,51200.0
2009-07-10 12:00:00,23.6,23.75,23.6,23.73,41000.0,14.2441,14.3347,14.2441,14.3226,41000.0
2009-07-10 12:30:00,23.74,23.8,23.73,23.79,68800.0,14.3286,14.3648,14.3226,14.3588,68800.0
2009-07-10 13:00:00,23.8,23.86,23.79,23.79,53800.0,14.3648,14.4011,14.3588,14.3588,53800.0
2009-07-10 13:30:00,23.81,23.86,23.79,23.84,81400.0,14.3709,14.4011,14.3588,14.389,81400.0
2009-07-10 14:00:00,23.85,23.85,23.74,23.75,74400.0,14.395,14.395,14.3286,14.3347,74400.0
2009-07-10 14:30:00,23.75,23.77,23.69,23.7,80400.0,14.3347,14.3467,14.2985,14.3045,80400.0
2009-07-10 15:00:00,23.7,23.78,23.68,23.7,109200.0,14.3045,14.3528,14.2924,14.3045,109200.0
2009-07-10 15:30:00,23.7,23.8,23.68,23.75,248800.0,14.3045,14.3648,14.2924,14.3347,248800.0
2009-07-13 09:30:00,23.73,23.8,23.61,23.64,208800.0,14.3226,14.3648,14.2502,14.2683,208800.0
2009-07-13 10:00:00,23.65,23.65,23.42,23.48,160200.0,14.2743,14.2743,14.1355,14.1717,160200.0
2009-07-13 10:30:00,23.47,23.68,23.47,23.68,137200.0,14.1657,14.2924,14.1657,14.2924,137200.0
2009-07-13 11:00:00,23.68,23.73,23.66,23.7,75800.0,14.2924,14.3226,14.2804,14.3045,75800.0
2009-07-13 11:30:00,23.7,23.93,23.68,23.93,118800.0,14.3045,14.4433,14.2924,14.4433,118800.0
2009-07-13 12:00:00,23.92,23.95,23.89,23.92,66600.0,14.4373,14.4554,14.4192,14.4373,66600.0
2009-07-13 12:30:00,23.92,23.93,23.85,23.92,78600.0,14.4373,14.4433,14.395,14.4373,78600.0
2009-07-13 13:00:00,23.92,24.02,23.92,24.01,112200.0,14.4373,14.4976,14.4373,14.4916,112200.0
2009-07-13 13:30:00,24.02,24.09,23.99,24.03,128000.0,14.4976,14.5399,14.4795,14.5037,128000.0
2009-07-13 14:00:00,24.04,24.05,23.97,24.05,129200.0,14.5097,14.5157,14.4675,14.5157,129200.0
2009-07-13 14:30:00,24.05,24.07,23.99,24.02,92200.0,14.5157,14.5278,14.4795,14.4976,92200.0
2009-07-13 15:00:00,24.01,24.07,24.0,24.02,119200.0,14.4916,14.5278,14.4856,14.4976,119200.0
2009-07-13 15:30:00,24.02,24.15,24.0,24.09,360000.0,14.4976,14.5761,14.4856,14.5399,360000.0
2009-07-14 09:30:00,24.1,24.1,23.88,23.89,94800.0,14.5459,14.5459,14.4131,14.4192,94800.0
2009-07-14 10:00:00,23.89,23.97,23.86,23.95,137000.0,14.4192,14.4675,14.4011,14.4554,137000.0
2009-07-14 10:30:00,23.96,23.98,23.88,23.88,82200.0,14.4614,14.4735,14.4131,14.4131,82200.0
2009-07-14 11:00:00,23.88,24.04,23.87,24.03,77600.0,14.4131,14.5097,14.4071,14.5037,77600.0
2009-07-14 11:30:00,24.02,24.13,24.0,24.11,87000.0,14.4976,14.564,14.4856,14.552,87000.0
2009-07-14 12:00:00,24.11,24.11,24.02,24.05,72200.0,14.552,14.552,14.4976,14.5157,72200.0
2009-07-14 12:30:00,24.05,24.08,24.04,24.07,65800.0,14.5157,14.5338,14.5097,14.5278,65800.0
2009-07-14 13:00:00,24.08,24.14,24.07,24.09,60800.0,14.5338,14.5701,14.5278,14.5399,60800.0
2009-07-14 13:30:00,24.09,24.13,24.05,24.06,68200.0,14.5399,14.564,14.5157,14.5218,68200.0
2009-07-14 14:00:00,24.06,24.09,23.99,24.04,105200.0,14.5218,14.5399,14.4795,14.5097,105200.0
2009-07-14 14:30:00,24.03,24.11,24.02,24.07,106400.0,14.5037,14.552,14.4976,14.5278,106400.0
2009-07-14 15:00:00,24.08,24.16,24.06,24.11,140600.0,14.5338,14.5821,14.5218,14.552,140600.0
2009-07-14 15:30:00,24.12,24.2,24.1,24.2,367200.0,14.558,14.6063,14.5459,14.6063,367200.0
2009-07-15 09:30:00,24.36,24.45,24.25,24.31,220400.0,14.7028,14.7572,14.6365,14.6727,220400.0
2009-07-15 10:00:00,24.29,24.31,24.16,24.23,159800.0,14.6606,14.6727,14.5821,14.6244,159800.0
2009-07-15 10:30:00,24.21,24.23,24.16,24.2,216800.0,14.6123,14.6244,14.5821,14.6063,216800.0
2009-07-15 11:00:00,24.18,24.21,24.16,24.18,163400.0,14.5942,14.6123,14.5821,14.5942,163400.0
2009-07-15 11:30:00,24.18,24.27,24.16,24.27,201600.0,14.5942,14.6485,14.5821,14.6485,201600.0
2009-07-15 12:00:00,24.26,24.32,24.24,24.28,106400.0,14.6425,14.6787,14.6304,14.6546,106400.0
2009-07-15 12:30:00,24.28,24.32,24.22,24.22,101600.0,14.6546,14.6787,14.6183,14.6183,101600.0
2009-07-15 13:00:00,24.24,24.3,24.23,24.29,57000.0,14.6304,14.6666,14.6244,14.6606,57000.0
2009-07-15 13:30:00,24.28,24.38,24.28,24.38,79400.0,14.6546,14.7149,14.6546,14.7149,79400.0
2009-07-15 14:00:00,24.36,24.44,24.36,24.38,102400.0,14.7028,14.7511,14.7028,14.7149,102400.0
2009-07-15 14:30:00,24.39,24.43,24.38,24.43,153000.0,14.721,14.7451,14.7149,14.7451,153000.0
2009-07-15 15:00:00,24.43,24.49,24.41,24.42,216000.0,14.7451,14.7813,14.733,14.7391,216000.0
2009-07-15 15:30:00,24.42,24.5,24.38,24.47,429400.0,14.7391,14.7873,14.7149,14.7692,429400.0
2009-07-16 09:30:00,24.46,24.5,24.38,24.4,102600.0,14.7632,14.7873,14.7149,14.727,102600.0
2009-07-16 10:00:00,24.39,24.4,24.23,24.32,80200.0,14.721,14.727,14.6244,14.6787,80200.0
2009-07-16 10:30:00,24.32,24.45,24.31,24.42,75400.0,14.6787,14.7572,14.6727,14.7391,75400.0
2009-07-16 11:00:00,24.4,24.45,24.32,24.33,65400.0,14.727,14.7572,14.6787,14.6847,65400.0
2009-07-16 11:30:00,24.31,24.34,24.29,24.34,31600.0,14.6727,14.6908,14.6606,14.6908,31600.0
2009-07-16 12:00:00,24.35,24.38,24.33,24.38,27400.0,14.6968,14.7149,14.6847,14.7149,27400.0
2009-07-16 12:30:00,24.38,24.41,24.3,24.3,58000.0,14.7149,14.733,14.6666,14.6666,58000.0
2009-07-16 13:00:00,24.31,24.32,24.24,24.24,73800.0,14.6727,14.6787,14.6304,14.6304,73800.0
2009-07-16 13:30:00,24.24,24.34,24.22,24.32,103600.0,14.6304,14.6908,14.6183,14.6787,103600.0
2009-07-16 14:00:00,24.32,24.34,24.28,24.32,86200.0,14.6787,14.6908,14.6546,14.6787,86200.0
2009-07-16 14:30:00,24.32,24.41,24.32,24.36,146000.0,14.6787,14.733,14.6787,14.7028,146000.0
2009-07-16 15:00:00,24.36,24.42,24.34,24.41,208800.0,14.7028,14.7391,14.6908,14.733,208800.0
2009-07-16 15:30:00,24.41,24.55,24.4,24.48,343400.0,14.733,14.8175,14.727,14.7753,343400.0
2009-07-17 09:30:00,24.55,24.55,24.16,24.27,495800.0,14.8175,14.8175,14.5821,14.6485,495800.0
2009-07-17 10:00:00,24.26,24.34,24.2,24.34,107000.0,14.6425,14.6908,14.6063,14.6908,107000.0
2009-07-17 10:30:00,24.34,24.45,24.33,24.4,108200.0,14.6908,14.7572,14.6847,14.727,108200.0
2009-07-17 11:00:00,24.41,24.49,24.39,24.47,75400.0,14.733,14.7813,14.721,14.7692,75400.0
2009-07-17 11:30:00,24.47,24.47,24.35,24.4,100400.0,14.7692,14.7692,14.6968,14.727,100400.0
2009-07-17 12:00:00,24.4,24.54,24.4,24.46,111600.0,14.727,14.8115,14.727,14.7632,111600.0
2009-07-17 12:30:00,24.44,24.52,24.43,24.52,112000.0,14.7511,14.7994,14.7451,14.7994,112000.0
2009-07-17 13:00:00,24.52,24.52,24.44,24.5,96600.0,14.7994,14.7994,14.7511,14.7873,96600.0
2009-07-17 13:30:00,24.5,24.53,24.49,24.5,188600.0,14.7873,14.8055,14.7813,14.7873,188600.0
2009-07-17 14:00:00,24.5,24.52,24.46,24.49,77000.0,14.7873,14.7994,14.7632,14.7813,77000.0
2009-07-17 14:30:00,24.5,24.5,24.46,24.48,104200.0,14.7873,14.7873,14.7632,14.7753,104200.0
2009-07-17 15:00:00,24.48,24.48,24.36,24.36,183400.0,14.7753,14.7753,14.7028,14.7028,183400.0
2009-07-17 15:30:00,24.36,24.53,24.31,24.46,434200.0,14.7028,14.8055,14.6727,14.7632,434200.0
2009-07-20 09:30:00,24.54,24.59,24.35,24.43,124600.0,14.8115,14.8417,14.6968,14.7451,124600.0
2009-07-20 10:00:00,24.44,24.5,24.39,24.42,122200.0,14.7511,14.7873,14.721,14.7391,122200.0
2009-07-20 10:30:00,24.41,24.56,24.33,24.55,101000.0,14.733,14.8236,14.6847,14.8175,101000.0
2009-07-20 11:00:00,24.54,24.65,24.52,24.64,71200.0,14.8115,14.8779,14.7994,14.8718,71200.0
2009-07-20 11:30:00,24.64,24.65,24.6,24.63,104600.0,14.8718,14.8779,14.8477,14.8658,104600.0
2009-07-20 12:00:00,24.63,24.65,24.61,24.63,94000.0,14.8658,14.8779,14.8537,14.8658,94000.0
2009-07-20 12:30:00,24.64,24.66,24.6,24.61,84400.0,14.8718,14.8839,14.8477,14.8537,84400.0
2009-07-20 13:00:00,24.61,24.64,24.58,24.6,92400.0,14.8537,14.8718,14.8356,14.8477,92400.0
2009-07-20 13:30:00,24.59,24.6,24.52,24.55,183000.0,14.8417,14.8477,14.7994,14.8175,183000.0
2009-07-20 14:00:00,24.55,24.6,24.51,24.56,136800.0,14.8175,14.8477,14.7934,14.8236,136800.0
2009-07-20 14:30:00,24.56,24.61,24.55,24.57,145800.0,14.8236,14.8537,14.8175,14.8296,145800.0
2009-07-20 15:00:00,24.57,24.64,24.57,24.63,174000.0,14.8296,14.8718,14.8296,14.8658,174000.0
2009-07-20 15:30:00,24.63,24.66,24.58,24.63,548800.0,14.8658,14.8839,14.8356,14.8658,548800.0
2009-07-21 09:30:00,24.83,24.84,24.63,24.69,142600.0,14.9865,14.9926,14.8658,14.902,142600.0
2009-07-21 10:00:00,24.7,24.74,24.63,24.73,149600.0,14.9081,14.9322,14.8658,14.9262,149600.0
2009-07-21 10:30:00,24.74,24.8,24.67,24.7,181400.0,14.9322,14.9684,14.89,14.9081,181400.0
2009-07-21 11:00:00,24.7,24.7,24.64,24.66,289200.0,14.9081,14.9081,14.8718,14.8839,289200.0
2009-07-21 11:30:00,24.67,24.68,24.63,24.65,140400.0,14.89,14.896,14.8658,14.8779,140400.0
2009-07-21 12:00:00,24.66,24.66,24.63,24.64,53400.0,14.8839,14.8839,14.8658,14.8718,53400.0
2009-07-21 12:30:00,24.64,24.65,24.58,24.59,134600.0,14.8718,14.8779,14.8356,14.8417,134600.0
2009-07-21 13:00:00,24.58,24.65,24.57,24.65,75200.0,14.8356,14.8779,14.8296,14.8779,75200.0
2009-07-21 13:30:00,24.65,24.72,24.64,24.71,186400.0,14.8779,14.9201,14.8718,14.9141,186400.0
2009-07-21 14:00:00,24.71,24.79,24.69,24.78,182800.0,14.9141,14.9624,14.902,14.9563,182800.0
2009-07-21 14:30:00,24.78,24.89,24.78,24.88,111400.0,14.9563,15.0227,14.9563,15.0167,111400.0
2009-07-21 15:00:00,24.88,24.96,24.86,24.96,167000.0,15.0167,15.065,15.0046,15.065,167000.0
2009-07-21 15:30:00,24.96,24.97,24.83,24.93,332800.0,15.065,15.071,14.9865,15.0469,332800.0
2009-07-22 09:30:00,24.96,25.03,24.81,24.98,374600.0,15.065,15.1072,14.9745,15.0771,374600.0
2009-07-22 10:00:00,24.98,25.0,24.73,24.75,168800.0,15.0771,15.0891,14.9262,14.9382,168800.0
2009-07-22 10:30:00,24.76,24.92,24.74,24.91,163600.0,14.9443,15.0408,14.9322,15.0348,163600.0
2009-07-22 11:00:00,24.91,24.93,24.8,24.83,122200.0,15.0348,15.0469,14.9684,14.9865,122200.0
2009-07-22 11:30:00,24.83,24.86,24.78,24.85,49200.0,14.9865,15.0046,14.9563,14.9986,49200.0
2009-07-22 12:00:00,24.85,24.93,24.82,24.93,112400.0,14.9986,15.0469,14.9805,15.0469,112400.0
2009-07-22 12:30:00,24.93,24.98,24.91,24.92,99800.0,15.0469,15.0771,15.0348,15.0408,99800.0
2009-07-22 13:00:00,24.92,24.95,24.89,24.91,122000.0,15.0408,15.0589,15.0227,15.0348,122000.0
2009-07-22 13:30:00,24.91,24.94,24.87,24.94,144800.0,15.0348,15.0529,15.0107,15.0529,144800.0
2009-07-22 14:00:00,24.95,24.98,24.89,24.91,64000.0,15.0589,15.0771,15.0227,15.0348,64000.0
2009-07-22 14:30:00,24.9,24.99,24.9,24.92,128000.0,15.0288,15.0831,15.0288,15.0408,128000.0
2009-07-22 15:00:00,24.93,24.93,24.85,24.88,92000.0,15.0469,15.0469,14.9986,15.0167,92000.0
2009-07-22 15:30:00,24.87,24.89,24.79,24.84,465000.0,15.0107,15.0227,14.9624,14.9926,465000.0
2009-07-23 09:30:00,24.84,25.0,24.84,24.98,315200.0,14.9926,15.0891,14.9926,15.0771,315200.0
2009-07-23 10:00:00,24.98,25.09,24.93,25.06,427800.0,15.0771,15.1434,15.0469,15.1253,427800.0
2009-07-23 10:30:00,25.07,25.23,25.07,25.22,313800.0,15.1314,15.2279,15.1314,15.2219,313800.0
2009-07-23 11:00:00,25.22,25.38,25.2,25.36,182200.0,15.2219,15.3185,15.2098,15.3064,182200.0
2009-07-23 11:30:00,25.37,25.42,25.31,25.39,160000.0,15.3124,15.3426,15.2762,15.3245,160000.0
2009-07-23 12:00:00,25.38,25.5,25.38,25.5,208000.0,15.3185,15.3909,15.3185,15.3909,208000.0
2009-07-23 12:30:00,25.49,25.54,25.46,25.51,179000.0,15.3849,15.4151,15.3668,15.3969,179000.0
2009-07-23 13:00:00,25.51,25.6,25.5,25.6,169800.0,15.3969,15.4513,15.3909,15.4513,169800.0
2009-07-23 13:30:00,25.6,25.7,25.56,25.66,291200.0,15.4513,15.5116,15.4271,15.4875,291200.0
2009-07-23 14:00:00,25.67,25.74,25.66,25.72,196000.0,15.4935,15.5358,15.4875,15.5237,196000.0
2009-07-23 14:30:00,25.72,25.75,25.71,25.75,167000.0,15.5237,15.5418,15.5177,15.5418,167000.0
2009-07-23 15:00:00,25.75,25.86,25.75,25.75,347000.0,15.5418,15.6082,15.5418,15.5418,347000.0
2009-07-23 15:30:00,25.75,25.8,25.58,25.66,830600.0,15.5418,15.572,15.4392,15.4875,830600.0
2009-07-24 09:30:00,25.5,25.96,25.49,25.88,382800.0,15.3909,15.6686,15.3849,15.6203,382800.0
2009-07-24 10:00:00,25.9,26.14,25.85,26.0,403800.0,15.6323,15.7772,15.6022,15.6927,403800.0
2009-07-24 10:30:00,26.0,26.02,25.9,25.93,166200.0,15.6927,15.7048,15.6323,15.6504,166200.0
2009-07-24 11:00:00,25.93,25.98,25.83,25.86,187600.0,15.6504,15.6806,15.5901,15.6082,187600.0
2009-07-24 11:30:00,25.86,25.93,25.83,25.93,114400.0,15.6082,15.6504,15.5901,15.6504,114400.0
2009-07-24 12:00:00,25.93,26.0,25.92,25.99,85400.0,15.6504,15.6927,15.6444,15.6867,85400.0
2009-07-24 12:30:00,26.0,26.04,25.99,26.0,79800.0,15.6927,15.7168,15.6867,15.6927,79800.0
2009-07-24 13:00:00,25.99,26.04,25.98,26.03,96400.0,15.6867,15.7168,15.6806,15.7108,96400.0
2009-07-24 13:30:00,26.03,26.11,26.02,26.09,87800.0,15.7108,15.7591,15.7048,15.747,87800.0
2009-07-24 14:00:00,26.09,26.1,26.0,26.02,90400.0,15.747,15.753,15.6927,15.7048,90400.0
2009-07-24 14:30:00,26.0,26.04,25.99,26.02,73600.0,15.6927,15.7168,15.6867,15.7048,73600.0
2009-07-24 15:00:00,26.02,26.04,25.96,26.0,145800.0,15.7048,15.7168,15.6686,15.6927,145800.0
2009-07-24 15:30:00,26.0,26.06,25.93,26.0,477600.0,15.6927,15.7289,15.6504,15.6927,477600.0
2009-07-27 11:00:00,26.2,26.22,26.17,26.2,65400.0,15.8134,15.8255,15.7953,15.8134,65400.0
2009-07-27 11:30:00,26.19,26.25,26.17,26.22,112600.0,15.8074,15.8436,15.7953,15.8255,112600.0
2009-07-27 12:00:00,26.23,26.23,26.14,26.14,78600.0,15.8315,15.8315,15.7772,15.7772,78600.0
2009-07-27 12:30:00,26.14,26.21,26.14,26.18,53200.0,15.7772,15.8194,15.7772,15.8013,53200.0
2009-07-27 13:00:00,26.18,26.23,26.14,26.18,78000.0,15.8013,15.8315,15.7772,15.8013,78000.0
2009-07-27 13:30:00,26.16,26.29,26.16,26.26,74400.0,15.7893,15.8677,15.7893,15.8496,74400.0
2009-07-27 14:00:00,26.27,26.29,26.24,26.25,76600.0,15.8557,15.8677,15.8375,15.8436,76600.0
2009-07-27 14:30:00,26.25,26.29,26.21,26.24,119600.0,15.8436,15.8677,15.8194,15.8375,119600.0
2009-07-27 15:00:00,26.25,26.29,26.23,26.25,144600.0,15.8436,15.8677,15.8315,15.8436,144600.0
2009-07-27 15:30:00,26.25,26.26,26.14,26.25,324600.0,15.8436,15.8496,15.7772,15.8436,324600.0
2009-07-28 09:30:00,26.13,26.18,25.93,26.0,182200.0,15.7712,15.8013,15.6504,15.6927,182200.0
2009-07-28 10:00:00,25.99,26.0,25.84,25.91,155800.0,15.6867,15.6927,15.5961,15.6384,155800.0
2009-07-28 10:30:00,25.91,25.97,25.86,25.91,117600.0,15.6384,15.6746,15.6082,15.6384,117600.0
2009-07-28 11:00:00,25.91,25.91,25.85,25.86,140600.0,15.6384,15.6384,15.6022,15.6082,140600.0
2009-07-28 11:30:00,25.86,25.89,25.84,25.88,131400.0,15.6082,15.6263,15.5961,15.6203,131400.0
2009-07-28 12:00:00,25.88,25.93,25.85,25.9,87200.0,15.6203,15.6504,15.6022,15.6323,87200.0
2009-07-28 12:30:00,25.9,25.95,25.86,25.86,103400.0,15.6323,15.6625,15.6082,15.6082,103400.0
2009-07-28 13:00:00,25.86,25.89,25.83,25.86,120600.0,15.6082,15.6263,15.5901,15.6082,120600.0
2009-07-28 13:30:00,25.87,25.9,25.81,25.86,117200.0,15.6142,15.6323,15.578,15.6082,117200.0
2009-07-28 14:00:00,25.86,25.86,25.82,25.83,111000.0,15.6082,15.6082,15.5841,15.5901,111000.0
2009-07-28 14:30:00,25.83,25.9,25.81,25.81,147600.0,15.5901,15.6323,15.578,15.578,147600.0
2009-07-28 15:00:00,25.81,25.86,25.79,25.83,192600.0,15.578,15.6082,15.5659,15.5901,192600.0
2009-07-28 15:30:00,25.83,25.98,25.82,25.93,305200.0,15.5901,15.6806,15.5841,15.6504,305200.0
2009-07-29 09:30:00,25.85,25.93,25.74,25.92,85400.0,15.6022,15.6504,15.5358,15.6444,85400.0
2009-07-29 10:00:00,25.92,26.04,25.81,25.83,112800.0,15.6444,15.7168,15.578,15.5901,112800.0
2009-07-29 10:30:00,25.84,25.92,25.74,25.86,117000.0,15.5961,15.6444,15.5358,15.6082,117000.0
2009-07-29 11:00:00,25.86,25.89,25.59,25.59,145000.0,15.6082,15.6263,15.4452,15.4452,145000.0
2009-07-29 11:30:00,25.59,25.64,25.46,25.64,75600.0,15.4452,15.4754,15.3668,15.4754,75600.0
2009-07-29 12:00:00,25.65,25.69,25.63,25.66,146000.0,15.4814,15.5056,15.4694,15.4875,146000.0
2009-07-29 12:30:00,25.65,25.73,25.64,25.73,72400.0,15.4814,15.5297,15.4754,15.5297,72400.0
2009-07-29 13:00:00,25.72,25.73,25.61,25.72,118200.0,15.5237,15.5297,15.4573,15.5237,118200.0
2009-07-29 13:30:00,25.72,25.78,25.69,25.78,58000.0,15.5237,15.5599,15.5056,15.5599,58000.0
2009-07-29 14:00:00,25.79,25.82,25.7,25.81,69200.0,15.5659,15.5841,15.5116,15.578,69200.0
2009-07-29 14:30:00,25.81,25.82,25.7,25.73,93400.0,15.578,15.5841,15.5116,15.5297,93400.0
2009-07-29 15:00:00,25.73,25.89,25.73,25.88,100200.0,15.5297,15.6263,15.5297,15.6203,100200.0
2009-07-29 15:30:00,25.88,25.98,25.87,25.95,292400.0,15.6203,15.6806,15.6142,15.6625,292400.0
2009-07-30 09:30:00,26.18,26.25,26.1,26.21,263800.0,15.8013,15.8436,15.753,15.8194,263800.0
2009-07-30 10:00:00,26.23,26.3,26.21,26.28,217800.0,15.8315,15.8738,15.8194,15.8617,217800.0
2009-07-30 10:30:00,26.28,26.4,26.25,26.33,131400.0,15.8617,15.9341,15.8436,15.8919,131400.0
2009-07-30 11:00:00,26.33,26.34,26.26,26.33,118400.0,15.8919,15.8979,15.8496,15.8919,118400.0
2009-07-30 11:30:00,26.33,26.38,26.31,26.36,124800.0,15.8919,15.922,15.8798,15.91,124800.0
2009-07-30 12:00:00,26.36,26.36,26.28,26.29,140200.0,15.91,15.91,15.8617,15.8677,140200.0
2009-07-30 12:30:00,26.28,26.33,26.28,26.3,98200.0,15.8617,15.8919,15.8617,15.8738,98200.0
2009-07-30 13:00:00,26.31,26.41,26.29,26.39,105800.0,15.8798,15.9402,15.8677,15.9281,105800.0
2009-07-30 13:30:00,26.39,26.44,26.38,26.39,105200.0,15.9281,15.9583,15.922,15.9281,105200.0
2009-07-30 14:00:00,26.39,26.45,26.39,26.4,135400.0,15.9281,15.9643,15.9281,15.9341,135400.0
2009-07-30 14:30:00,26.41,26.49,26.4,26.43,127200.0,15.9402,15.9884,15.9341,15.9522,127200.0
2009-07-30 15:00:00,26.43,26.49,26.42,26.43,225800.0,15.9522,15.9884,15.9462,15.9522,225800.0
2009-07-30 15:30:00,26.43,26.44,26.15,26.23,652600.0,15.9522,15.9583,15.7832,15.8315,652600.0
2009-07-31 09:30:00,25.96,26.41,25.37,26.08,280600.0,15.6686,15.9402,15.3124,15.741,280600.0
2009-07-31 10:00:00,26.08,26.18,25.98,26.11,138800.0,15.741,15.8013,15.6806,15.7591,138800.0
2009-07-31 10:30:00,26.12,26.23,26.06,26.17,69800.0,15.7651,15.8315,15.7289,15.7953,69800.0
2009-07-31 11:00:00,26.18,26.27,26.1,26.11,162000.0,15.8013,15.8557,15.753,15.7591,162000.0
2009-07-31 11:30:00,26.13,26.32,26.11,26.18,132200.0,15.7712,15.8858,15.7591,15.8013,132200.0
2009-07-31 12:00:00,26.17,26.18,25.99,26.09,118000.0,15.7953,15.8013,15.6867,15.747,118000.0
2009-07-31 12:30:00,26.09,26.11,26.04,26.08,146000.0,15.747,15.7591,15.7168,15.741,146000.0
2009-07-31 13:00:00,26.09,26.18,26.07,26.18,85400.0,15.747,15.8013,15.7349,15.8013,85400.0
2009-07-31 13:30:00,26.18,26.3,26.17,26.24,98200.0,15.8013,15.8738,15.7953,15.8375,98200.0
2009-07-31 14:00:00,26.24,26.47,26.23,26.45,195000.0,15.8375,15.9764,15.8315,15.9643,195000.0
2009-07-31 14:30:00,26.43,26.47,26.34,26.35,153200.0,15.9522,15.9764,15.8979,15.9039,153200.0
2009-07-31 15:00:00,26.35,26.39,26.3,26.34,130200.0,15.9039,15.9281,15.8738,15.8979,130200.0
2009-07-31 15:30:00,26.34,26.36,26.16,26.24,623400.0,15.8979,15.91,15.7893,15.8375,623400.0
2009-08-03 09:30:00,26.3,26.5,25.68,25.88,374400.0,15.8738,15.9945,15.4996,15.6203,374400.0
2009-08-03 10:00:00,25.89,26.02,25.86,25.97,262400.0,15.6263,15.7048,15.6082,15.6746,262400.0
2009-08-03 10:30:00,25.98,26.06,25.98,26.04,181800.0,15.6806,15.7289,15.6806,15.7168,181800.0
2009-08-03 11:00:00,26.03,26.06,25.92,26.03,221200.0,15.7108,15.7289,15.6444,15.7108,221200.0
2009-08-03 11:30:00,26.03,26.12,26.03,26.09,157600.0,15.7108,15.7651,15.7108,15.747,157600.0
2009-08-03 12:00:00,26.09,26.15,26.0,26.02,95000.0,15.747,15.7832,15.6927,15.7048,95000.0
2009-08-03 12:30:00,26.02,26.03,25.99,26.01,134400.0,15.7048,15.7108,15.6867,15.6987,134400.0
2009-08-03 13:00:00,26.02,26.09,26.0,26.08,134600.0,15.7048,15.747,15.6927,15.741,134600.0
2009-08-03 13:30:00,26.08,26.11,26.07,26.07,91600.0,15.741,15.7591,15.7349,15.7349,91600.0
2009-08-03 14:00:00,26.07,26.16,26.07,26.11,129800.0,15.7349,15.7893,15.7349,15.7591,129800.0
2009-08-03 14:30:00,26.11,26.13,26.08,26.09,126800.0,15.7591,15.7712,15.741,15.747,126800.0
2009-08-03 15:00:00,26.09,26.23,26.09,26.2,239800.0,15.747,15.8315,15.747,15.8134,239800.0
2009-08-03 15:30:00,26.19,26.2,26.12,26.2,323800.0,15.8074,15.8134,15.7651,15.8134,323800.0
2009-08-04 09:30:00,26.18,26.28,26.02,26.21,199800.0,15.8013,15.8617,15.7048,15.8194,199800.0
2009-08-04 10:00:00,26.21,26.27,26.1,26.16,155600.0,15.8194,15.8557,15.753,15.7893,155600.0
2009-08-04 10:30:00,26.15,26.22,26.13,26.18,89200.0,15.7832,15.8255,15.7712,15.8013,89200.0
2009-08-04 11:00:00,26.18,26.21,26.14,26.15,98000.0,15.8013,15.8194,15.7772,15.7832,98000.0
2009-08-04 11:30:00,26.15,26.18,26.13,26.16,124800.0,15.7832,15.8013,15.7712,15.7893,124800.0
2009-08-04 12:00:00,26.16,26.17,26.14,26.14,86800.0,15.7893,15.7953,15.7772,15.7772,86800.0
2009-08-04 12:30:00,26.15,26.15,26.11,26.14,81800.0,15.7832,15.7832,15.7591,15.7772,81800.0
2009-08-04 13:00:00,26.14,26.16,26.1,26.11,140200.0,15.7772,15.7893,15.753,15.7591,140200.0
2009-08-04 13:30:00,26.1,26.11,26.08,26.1,109400.0,15.753,15.7591,15.741,15.753,109400.0
2009-08-04 14:00:00,26.11,26.11,26.0,26.05,88600.0,15.7591,15.7591,15.6927,15.7229,88600.0
2009-08-04 14:30:00,26.04,26.07,26.0,26.0,105000.0,15.7168,15.7349,15.6927,15.6927,105000.0
2009-08-04 15:00:00,26.0,26.05,25.99,26.03,110800.0,15.6927,15.7229,15.6867,15.7108,110800.0
2009-08-04 15:30:00,26.02,26.1,25.98,26.09,311800.0,15.7048,15.753,15.6806,15.747,311800.0
2009-08-05 09:30:00,26.0,26.23,25.62,25.75,223800.0,15.6927,15.8315,15.4633,15.5418,223800.0
2009-08-05 10:00:00,25.75,25.77,25.5,25.57,213600.0,15.5418,15.5539,15.3909,15.4332,213600.0
2009-08-05 10:30:00,25.58,25.59,25.41,25.44,327400.0,15.4392,15.4452,15.3366,15.3547,327400.0
2009-08-05 11:00:00,25.43,25.64,25.43,25.63,132000.0,15.3487,15.4754,15.3487,15.4694,132000.0
2009-08-05 11:30:00,25.61,25.61,25.5,25.51,120200.0,15.4573,15.4573,15.3909,15.3969,120200.0
2009-08-05 12:00:00,25.52,25.55,25.47,25.53,77600.0,15.403,15.4211,15.3728,15.409,77600.0
2009-08-05 12:30:00,25.53,25.54,25.45,25.47,139800.0,15.409,15.4151,15.3607,15.3728,139800.0
2009-08-05 13:00:00,25.48,25.63,25.46,25.61,148400.0,15.3788,15.4694,15.3668,15.4573,148400.0
2009-08-05 13:30:00,25.61,25.66,25.61,25.63,81200.0,15.4573,15.4875,15.4573,15.4694,81200.0
2009-08-05 14:00:00,25.63,25.64,25.57,25.58,92400.0,15.4694,15.4754,15.4332,15.4392,92400.0
2009-08-05 14:30:00,25.59,25.67,25.58,25.65,81200.0,15.4452,15.4935,15.4392,15.4814,81200.0
2009-08-05 15:00:00,25.64,25.69,25.6,25.65,119200.0,15.4754,15.5056,15.4513,15.4814,119200.0
2009-08-05 15:30:00,25.66,25.67,25.54,25.61,494200.0,15.4875,15.4935,15.4151,15.4573,494200.0
2009-08-06 09:30:00,25.62,25.68,25.34,25.49,272000.0,15.4633,15.4996,15.2943,15.3849,272000.0
2009-08-06 10:00:00,25.49,25.53,25.28,25.29,260000.0,15.3849,15.409,15.2581,15.2642,260000.0
2009-08-06 10:30:00,25.29,25.39,25.19,25.32,295600.0,15.2642,15.3245,15.2038,15.2823,295600.0
2009-08-06 11:00:00,25.32,25.34,25.27,25.33,161400.0,15.2823,15.2943,15.2521,15.2883,161400.0
2009-08-06 11:30:00,25.33,25.38,25.33,25.35,155800.0,15.2883,15.3185,15.2883,15.3004,155800.0
2009-08-06 12:00:00,25.35,25.39,25.33,25.36,233400.0,15.3004,15.3245,15.2883,15.3064,233400.0
2009-08-06 12:30:00,25.36,25.36,25.29,25.3,118600.0,15.3064,15.3064,15.2642,15.2702,118600.0
2009-08-06 13:00:00,25.29,25.33,25.25,25.29,136000.0,15.2642,15.2883,15.24,15.2642,136000.0
2009-08-06 13:30:00,25.28,25.34,25.28,25.3,184600.0,15.2581,15.2943,15.2581,15.2702,184600.0
2009-08-06 14:00:00,25.29,25.34,25.24,25.33,178400.0,15.2642,15.2943,15.234,15.2883,178400.0
2009-08-06 14:30:00,25.33,25.35,25.28,25.28,147400.0,15.2883,15.3004,15.2581,15.2581,147400.0
2009-08-06 15:00:00,25.28,25.31,25.24,25.27,162600.0,15.2581,15.2762,15.234,15.2521,162600.0
2009-08-06 15:30:00,25.28,25.29,25.23,25.29,490800.0,15.2581,15.2642,15.2279,15.2642,490800.0
2009-08-07 09:30:00,25.38,25.51,25.23,25.23,133200.0,15.3185,15.3969,15.2279,15.2279,133200.0
2009-08-07 10:00:00,25.22,25.26,25.14,25.15,225400.0,15.2219,15.2461,15.1736,15.1797,225400.0
2009-08-07 10:30:00,25.15,25.24,25.13,25.2,402200.0,15.1797,15.234,15.1676,15.2098,402200.0
2009-08-07 11:00:00,25.21,25.24,25.11,25.23,185800.0,15.2159,15.234,15.1555,15.2279,185800.0
2009-08-07 11:30:00,25.23,25.32,25.22,25.31,140200.0,15.2279,15.2823,15.2219,15.2762,140200.0
2009-08-07 12:00:00,25.31,25.33,25.28,25.31,124800.0,15.2762,15.2883,15.2581,15.2762,124800.0
2009-08-07 12:30:00,25.31,25.46,25.3,25.44,257400.0,15.2762,15.3668,15.2702,15.3547,257400.0
2009-08-07 13:00:00,25.43,25.45,25.4,25.42,93600.0,15.3487,15.3607,15.3306,15.3426,93600.0
2009-08-07 13:30:00,25.42,25.47,25.4,25.43,179800.0,15.3426,15.3728,15.3306,15.3487,179800.0
2009-08-07 14:00:00,25.43,25.49,25.33,25.35,165200.0,15.3487,15.3849,15.2883,15.3004,165200.0
2009-08-07 14:30:00,25.36,25.37,25.3,25.32,169200.0,15.3064,15.3124,15.2702,15.2823,169200.0
2009-08-07 15:00:00,25.32,25.35,25.3,25.35,198000.0,15.2823,15.3004,15.2702,15.3004,198000.0
2009-08-07 15:30:00,25.35,25.38,25.27,25.28,436400.0,15.3004,15.3185,15.2521,15.2581,436400.0
2009-08-10 09:30:00,25.16,25.25,24.98,25.07,90400.0,15.1857,15.24,15.0771,15.1314,90400.0
2009-08-10 10:00:00,25.07,25.08,24.99,25.08,92600.0,15.1314,15.1374,15.0831,15.1374,92600.0
2009-08-10 10:30:00,25.08,25.17,25.07,25.13,71400.0,15.1374,15.1917,15.1314,15.1676,71400.0
2009-08-10 11:00:00,25.13,25.19,25.11,25.18,73600.0,15.1676,15.2038,15.1555,15.1978,73600.0
2009-08-10 11:30:00,25.18,25.27,25.18,25.27,119600.0,15.1978,15.2521,15.1978,15.2521,119600.0
2009-08-10 12:00:00,25.27,25.29,25.2,25.21,72200.0,15.2521,15.2642,15.2098,15.2159,72200.0
2009-08-10 12:30:00,25.21,25.23,25.2,25.21,94800.0,15.2159,15.2279,15.2098,15.2159,94800.0
2009-08-10 13:00:00,25.22,25.22,25.18,25.2,101200.0,15.2219,15.2219,15.1978,15.2098,101200.0
2009-08-10 13:30:00,25.2,25.22,25.18,25.21,59400.0,15.2098,15.2219,15.1978,15.2159,59400.0
2009-08-10 14:00:00,25.21,25.22,25.17,25.18,78400.0,15.2159,15.2219,15.1917,15.1978,78400.0
2009-08-10 14:30:00,25.18,25.27,25.17,25.26,216200.0,15.1978,15.2521,15.1917,15.2461,216200.0
2009-08-10 15:00:00,25.26,25.38,25.25,25.38,179400.0,15.2461,15.3185,15.24,15.3185,179400.0
2009-08-10 15:30:00,25.38,25.47,25.34,25.44,555000.0,15.3185,15.3728,15.2943,15.3547,555000.0
2009-08-11 09:30:00,25.35,25.48,25.22,25.38,96600.0,15.3004,15.3788,15.2219,15.3185,96600.0
2009-08-11 10:00:00,25.38,25.38,25.24,25.26,93000.0,15.3185,15.3185,15.234,15.2461,93000.0
2009-08-11 10:30:00,25.27,25.32,25.24,25.31,108800.0,15.2521,15.2823,15.234,15.2762,108800.0
2009-08-11 11:00:00,25.3,25.3,25.22,25.25,130600.0,15.2702,15.2702,15.2219,15.24,130600.0
2009-08-11 11:30:00,25.25,25.45,25.25,25.45,101800.0,15.24,15.3607,15.24,15.3607,101800.0
2009-08-11 12:00:00,25.45,25.45,25.38,25.39,107800.0,15.3607,15.3607,15.3185,15.3245,107800.0
2009-08-11 12:30:00,25.38,25.39,25.31,25.35,137200.0,15.3185,15.3245,15.2762,15.3004,137200.0
2009-08-11 13:00:00,25.35,25.41,25.34,25.39,202800.0,15.3004,15.3366,15.2943,15.3245,202800.0
2009-08-11 13:30:00,25.39,25.45,25.38,25.42,884600.0,15.3245,15.3607,15.3185,15.3426,884600.0
2009-08-11 14:00:00,25.42,25.53,25.42,25.5,291600.0,15.3426,15.409,15.3426,15.3909,291600.0
2009-08-11 14:30:00,25.49,25.6,25.48,25.6,414400.0,15.3849,15.4513,15.3788,15.4513,414400.0
2009-08-11 15:00:00,25.59,25.62,25.56,25.61,159600.0,15.4452,15.4633,15.4271,15.4573,159600.0
2009-08-11 15:30:00,25.61,25.63,25.53,25.53,450800.0,15.4573,15.4694,15.409,15.409,450800.0
2009-08-12 09:30:00,25.59,25.62,25.4,25.53,106000.0,15.4452,15.4633,15.3306,15.409,106000.0
2009-08-12 10:00:00,25.53,25.73,25.53,25.72,213000.0,15.409,15.5297,15.409,15.5237,213000.0
2009-08-12 10:30:00,25.73,25.75,25.7,25.73,341800.0,15.5297,15.5418,15.5116,15.5297,341800.0
2009-08-12 11:00:00,25.73,25.79,25.71,25.78,316000.0,15.5297,15.5659,15.5177,15.5599,316000.0
2009-08-12 11:30:00,25.78,25.93,25.78,25.82,160200.0,15.5599,15.6504,15.5599,15.5841,160200.0
2009-08-12 12:00:00,25.83,25.84,25.8,25.82,74400.0,15.5901,15.5961,15.572,15.5841,74400.0
2009-08-12 12:30:00,25.82,25.83,25.78,25.82,98000.0,15.5841,15.5901,15.5599,15.5841,98000.0
2009-08-12 13:00:00,25.81,25.89,25.81,25.86,157000.0,15.578,15.6263,15.578,15.6082,157000.0
2009-08-12 13:30:00,25.86,25.89,25.81,25.86,102400.0,15.6082,15.6263,15.578,15.6082,102400.0
2009-08-12 14:00:00,25.86,25.93,25.8,25.84,186000.0,15.6082,15.6504,15.572,15.5961,186000.0
2009-08-12 14:30:00,25.83,25.99,25.74,25.99,212600.0,15.5901,15.6867,15.5358,15.6867,212600.0
2009-08-12 15:00:00,25.99,26.0,25.93,25.95,223400.0,15.6867,15.6927,15.6504,15.6625,223400.0
2009-08-12 15:30:00,25.96,25.99,25.79,25.81,584200.0,15.6686,15.6867,15.5659,15.578,584200.0
2009-08-13 09:30:00,25.84,25.84,25.59,25.61,122800.0,15.5961,15.5961,15.4452,15.4573,122800.0
2009-08-13 10:00:00,25.62,25.67,25.59,25.64,106600.0,15.4633,15.4935,15.4452,15.4754,106600.0
2009-08-13 10:30:00,25.64,25.88,25.63,25.74,134800.0,15.4754,15.6203,15.4694,15.5358,134800.0
2009-08-13 11:00:00,25.74,25.75,25.67,25.68,70000.0,15.5358,15.5418,15.4935,15.4996,70000.0
2009-08-13 11:30:00,25.68,25.71,25.65,25.68,74000.0,15.4996,15.5177,15.4814,15.4996,74000.0
2009-08-13 12:00:00,25.67,25.68,25.65,25.65,34200.0,15.4935,15.4996,15.4814,15.4814,34200.0
2009-08-13 12:30:00,25.65,25.65,25.61,25.65,52400.0,15.4814,15.4814,15.4573,15.4814,52400.0
2009-08-13 13:00:00,25.66,25.72,25.59,25.59,79600.0,15.4875,15.5237,15.4452,15.4452,79600.0
2009-08-13 13:30:00,25.6,25.61,25.52,25.52,111400.0,15.4513,15.4573,15.403,15.403,111400.0
2009-08-13 14:00:00,25.53,25.53,25.44,25.49,166800.0,15.409,15.409,15.3547,15.3849,166800.0
2009-08-13 14:30:00,25.49,25.52,25.46,25.47,79800.0,15.3849,15.403,15.3668,15.3728,79800.0
2009-08-13 15:00:00,25.47,25.6,25.46,25.53,226000.0,15.3728,15.4513,15.3668,15.409,226000.0
2009-08-13 15:30:00,25.54,25.61,25.49,25.6,510600.0,15.4151,15.4573,15.3849,15.4513,510600.0
2009-08-14 09:30:00,25.67,25.71,25.5,25.52,107600.0,15.4935,15.5177,15.3909,15.403,107600.0
2009-08-14 10:00:00,25.51,25.51,25.3,25.36,105200.0,15.3969,15.3969,15.2702,15.3064,105200.0
2009-08-14 10:30:00,25.36,25.43,25.26,25.32,69800.0,15.3064,15.3487,15.2461,15.2823,69800.0
2009-08-14 11:00:00,25.32,25.34,25.26,25.27,64600.0,15.2823,15.2943,15.2461,15.2521,64600.0
2009-08-14 11:30:00,25.28,25.41,25.24,25.38,45400.0,15.2581,15.3366,15.234,15.3185,45400.0
2009-08-14 12:00:00,25.36,25.4,25.35,25.36,44000.0,15.3064,15.3306,15.3004,15.3064,44000.0
2009-08-14 12:30:00,25.36,25.41,25.33,25.41,37800.0,15.3064,15.3366,15.2883,15.3366,37800.0
2009-08-14 13:00:00,25.41,25.42,25.38,25.41,49600.0,15.3366,15.3426,15.3185,15.3366,49600.0
2009-08-14 13:30:00,25.4,25.4,25.35,25.36,34400.0,15.3306,15.3306,15.3004,15.3064,34400.0
2009-08-14 14:00:00,25.37,25.39,25.35,25.38,57000.0,15.3124,15.3245,15.3004,15.3185,57000.0
2009-08-14 14:30:00,25.38,25.39,25.34,25.36,50200.0,15.3185,15.3245,15.2943,15.3064,50200.0
2009-08-14 15:00:00,25.36,25.4,25.36,25.38,66600.0,15.3064,15.3306,15.3064,15.3185,66600.0
2009-08-14 15:30:00,25.37,25.55,25.37,25.55,255400.0,15.3124,15.4211,15.3124,15.4211,255400.0
2009-08-17 09:30:00,25.43,25.46,25.13,25.2,118200.0,15.3487,15.3668,15.1676,15.2098,118200.0
2009-08-17 10:00:00,25.17,25.28,25.16,25.16,78000.0,15.1917,15.2581,15.1857,15.1857,78000.0
2009-08-17 10:30:00,25.17,25.19,25.11,25.17,53200.0,15.1917,15.2038,15.1555,15.1917,53200.0
2009-08-17 11:00:00,25.17,25.19,25.11,25.18,97400.0,15.1917,15.2038,15.1555,15.1978,97400.0
2009-08-17 11:30:00,25.18,25.22,25.15,25.21,89200.0,15.1978,15.2219,15.1797,15.2159,89200.0
2009-08-17 12:00:00,25.2,25.25,25.2,25.21,45600.0,15.2098,15.24,15.2098,15.2159,45600.0
2009-08-17 12:30:00,25.21,25.25,25.17,25.22,125600.0,15.2159,15.24,15.1917,15.2219,125600.0
2009-08-17 13:00:00,25.22,25.24,25.18,25.2,127400.0,15.2219,15.234,15.1978,15.2098,127400.0
2009-08-17 13:30:00,25.2,25.26,25.17,25.25,222600.0,15.2098,15.2461,15.1917,15.24,222600.0
2009-08-17 14:00:00,25.25,25.33,25.21,25.25,210800.0,15.24,15.2883,15.2159,15.24,210800.0
2009-08-17 14:30:00,25.25,25.25,25.18,25.18,151200.0,15.24,15.24,15.1978,15.1978,151200.0
2009-08-17 15:00:00,25.18,25.22,25.14,25.19,317800.0,15.1978,15.2219,15.1736,15.2038,317800.0
2009-08-17 15:30:00,25.2,25.24,25.14,25.15,407600.0,15.2098,15.234,15.1736,15.1797,407600.0
2009-08-18 09:30:00,25.17,25.18,24.96,25.0,108800.0,15.1917,15.1978,15.065,15.0891,108800.0
2009-08-18 10:00:00,25.0,25.02,24.93,25.0,220400.0,15.0891,15.1012,15.0469,15.0891,220400.0
2009-08-18 10:30:00,25.0,25.02,24.97,24.98,92400.0,15.0891,15.1012,15.071,15.0771,92400.0
2009-08-18 11:00:00,24.98,25.0,24.97,25.0,116600.0,15.0771,15.0891,15.071,15.0891,116600.0
2009-08-18 11:30:00,25.0,25.06,25.0,25.04,191600.0,15.0891,15.1253,15.0891,15.1133,191600.0
2009-08-18 12:00:00,25.04,25.13,25.04,25.11,179400.0,15.1133,15.1676,15.1133,15.1555,179400.0
2009-08-18 12:30:00,25.11,25.2,25.09,25.2,180800.0,15.1555,15.2098,15.1434,15.2098,180800.0
2009-08-18 13:00:00,25.2,25.24,25.17,25.24,192800.0,15.2098,15.234,15.1917,15.234,192800.0
2009-08-18 13:30:00,25.24,25.25,25.18,25.18,79600.0,15.234,15.24,15.1978,15.1978,79600.0
2009-08-18 14:00:00,25.18,25.23,25.18,25.23,127000.0,15.1978,15.2279,15.1978,15.2279,127000.0
2009-08-18 14:30:00,25.23,25.24,25.17,25.18,84400.0,15.2279,15.234,15.1917,15.1978,84400.0
2009-08-18 15:00:00,25.18,25.19,25.16,25.19,151400.0,15.1978,15.2038,15.1857,15.2038,151400.0
2009-08-18 15:30:00,25.18,25.2,25.11,25.16,318600.0,15.1978,15.2098,15.1555,15.1857,318600.0
2009-08-19 09:30:00,24.99,25.17,24.91,25.09,139600.0,15.0831,15.1917,15.0348,15.1434,139600.0
2009-08-19 10:00:00,25.09,25.14,25.09,25.1,98400.0,15.1434,15.1736,15.1434,15.1495,98400.0
2009-08-19 10:30:00,25.1,25.16,25.09,25.11,188400.0,15.1495,15.1857,15.1434,15.1555,188400.0
2009-08-19 11:00:00,25.12,25.14,25.07,25.09,107200.0,15.1616,15.1736,15.1314,15.1434,107200.0
2009-08-19 11:30:00,25.09,25.16,25.04,25.13,114000.0,15.1434,15.1857,15.1133,15.1676,114000.0
2009-08-19 12:00:00,25.15,25.22,25.13,25.19,153000.0,15.1797,15.2219,15.1676,15.2038,153000.0
2009-08-19 12:30:00,25.18,25.23,25.14,25.17,171600.0,15.1978,15.2279,15.1736,15.1917,171600.0
2009-08-19 13:00:00,25.16,25.27,25.16,25.25,269800.0,15.1857,15.2521,15.1857,15.24,269800.0
2009-08-19 13:30:00,25.26,25.32,25.24,25.26,138800.0,15.2461,15.2823,15.234,15.2461,138800.0
2009-08-19 14:00:00,25.27,25.29,25.25,25.25,162400.0,15.2521,15.2642,15.24,15.24,162400.0
2009-08-19 14:30:00,25.26,25.29,25.25,25.27,179600.0,15.2461,15.2642,15.24,15.2521,179600.0
2009-08-19 15:00:00,25.27,25.27,25.17,25.2,233000.0,15.2521,15.2521,15.1917,15.2098,233000.0
2009-08-19 15:30:00,25.2,25.3,25.19,25.24,821000.0,15.2098,15.2702,15.2038,15.234,821000.0
2009-08-20 09:30:00,25.22,25.24,25.05,25.24,119000.0,15.2219,15.234,15.1193,15.234,119000.0
2009-08-20 10:00:00,25.25,25.39,25.23,25.32,227800.0,15.24,15.3245,15.2279,15.2823,227800.0
2009-08-20 10:30:00,25.32,25.36,25.3,25.3,130600.0,15.2823,15.3064,15.2702,15.2702,130600.0
2009-08-20 11:00:00,25.3,25.31,25.24,25.25,133600.0,15.2702,15.2762,15.234,15.24,133600.0
2009-08-20 11:30:00,25.25,25.28,25.24,25.25,158600.0,15.24,15.2581,15.234,15.24,158600.0
2009-08-20 12:00:00,25.25,25.28,25.24,25.25,183200.0,15.24,15.2581,15.234,15.24,183200.0
2009-08-20 12:30:00,25.25,25.28,25.24,25.26,256400.0,15.24,15.2581,15.234,15.2461,256400.0
2009-08-20 13:00:00,25.25,25.29,25.25,25.28,146600.0,15.24,15.2642,15.24,15.2581,146600.0
2009-08-20 13:30:00,25.28,25.3,25.25,25.27,197000.0,15.2581,15.2702,15.24,15.2521,197000.0
2009-08-20 14:00:00,25.27,25.29,25.22,25.22,171400.0,15.2521,15.2642,15.2219,15.2219,171400.0
2009-08-20 14:30:00,25.21,25.3,25.2,25.3,239400.0,15.2159,15.2702,15.2098,15.2702,239400.0
2009-08-20 15:00:00,25.3,25.38,25.29,25.36,397000.0,15.2702,15.3185,15.2642,15.3064,397000.0
2009-08-20 15:30:00,25.36,25.42,25.29,25.32,887200.0,15.3064,15.3426,15.2642,15.2823,887200.0
2009-08-21 09:30:00,25.45,25.54,25.32,25.46,500400.0,15.3607,15.4151,15.2823,15.3668,500400.0
2009-08-21 10:00:00,25.47,25.7,25.47,25.6,182400.0,15.3728,15.5116,15.3728,15.4513,182400.0
2009-08-21 10:30:00,25.6,25.67,25.59,25.65,45600.0,15.4513,15.4935,15.4452,15.4814,45600.0
2009-08-21 11:00:00,25.65,25.66,25.57,25.61,109200.0,15.4814,15.4875,15.4332,15.4573,109200.0
2009-08-21 11:30:00,25.62,25.62,25.56,25.58,128000.0,15.4633,15.4633,15.4271,15.4392,128000.0
2009-08-21 12:00:00,25.58,25.6,25.53,25.59,73800.0,15.4392,15.4513,15.409,15.4452,73800.0
2009-08-21 12:30:00,25.59,25.59,25.53,25.53,208600.0,15.4452,15.4452,15.409,15.409,208600.0
2009-08-21 13:00:00,25.53,25.64,25.52,25.61,102200.0,15.409,15.4754,15.403,15.4573,102200.0
2009-08-21 13:30:00,25.61,25.61,25.54,25.54,110600.0,15.4573,15.4573,15.4151,15.4151,110600.0
2009-08-21 14:00:00,25.54,25.66,25.54,25.66,198400.0,15.4151,15.4875,15.4151,15.4875,198400.0
2009-08-21 14:30:00,25.66,25.72,25.64,25.71,205800.0,15.4875,15.5237,15.4754,15.5177,205800.0
2009-08-21 15:00:00,25.72,25.83,25.71,25.78,220400.0,15.5237,15.5901,15.5177,15.5599,220400.0
2009-08-21 15:30:00,25.79,25.81,25.69,25.74,436000.0,15.5659,15.578,15.5056,15.5358,436000.0
2009-08-24 09:30:00,25.7,25.83,25.6,25.81,286000.0,15.5116,15.5901,15.4513,15.578,286000.0
2009-08-24 10:00:00,25.8,25.88,25.8,25.85,151600.0,15.572,15.6203,15.572,15.6022,151600.0
2009-08-24 10:30:00,25.85,25.86,25.8,25.85,47800.0,15.6022,15.6082,15.572,15.6022,47800.0
2009-08-24 11:00:00,25.85,25.85,25.73,25.74,42000.0,15.6022,15.6022,15.5297,15.5358,42000.0
2009-08-24 11:30:00,25.74,25.76,25.67,25.71,73200.0,15.5358,15.5478,15.4935,15.5177,73200.0
2009-08-24 12:00:00,25.71,25.71,25.66,25.68,50200.0,15.5177,15.5177,15.4875,15.4996,50200.0
2009-08-24 12:30:00,25.66,25.72,25.65,25.71,61800.0,15.4875,15.5237,15.4814,15.5177,61800.0
2009-08-24 13:00:00,25.7,25.73,25.63,25.66,100800.0,15.5116,15.5297,15.4694,15.4875,100800.0
2009-08-24 13:30:00,25.64,25.67,25.61,25.63,78000.0,15.4754,15.4935,15.4573,15.4694,78000.0
2009-08-24 14:00:00,25.63,25.67,25.62,25.64,54000.0,15.4694,15.4935,15.4633,15.4754,54000.0
2009-08-24 14:30:00,25.65,25.66,25.61,25.61,53200.0,15.4814,15.4875,15.4573,15.4573,53200.0
2009-08-24 15:00:00,25.63,25.65,25.59,25.6,212400.0,15.4694,15.4814,15.4452,15.4513,212400.0
2009-08-24 15:30:00,25.6,25.65,25.59,25.63,688800.0,15.4513,15.4814,15.4452,15.4694,688800.0
2009-08-25 09:30:00,25.67,25.86,25.67,25.8,151200.0,15.4935,15.6082,15.4935,15.572,151200.0
2009-08-25 10:00:00,25.82,25.93,25.76,25.82,313400.0,15.5841,15.6504,15.5478,15.5841,313400.0
2009-08-25 10:30:00,25.81,25.89,25.81,25.86,127800.0,15.578,15.6263,15.578,15.6082,127800.0
2009-08-25 11:00:00,25.87,25.9,25.83,25.86,143600.0,15.6142,15.6323,15.5901,15.6082,143600.0
2009-08-25 11:30:00,25.86,25.9,25.86,25.9,134800.0,15.6082,15.6323,15.6082,15.6323,134800.0
2009-08-25 12:00:00,25.9,25.95,25.9,25.93,105200.0,15.6323,15.6625,15.6323,15.6504,105200.0
2009-08-25 12:30:00,25.92,25.97,25.88,25.88,113200.0,15.6444,15.6746,15.6203,15.6203,113200.0
2009-08-25 13:00:00,25.87,25.9,25.81,25.83,233400.0,15.6142,15.6323,15.578,15.5901,233400.0
2009-08-25 13:30:00,25.83,25.86,25.8,25.86,176800.0,15.5901,15.6082,15.572,15.6082,176800.0
2009-08-25 14:00:00,25.86,25.88,25.83,25.84,122800.0,15.6082,15.6203,15.5901,15.5961,122800.0
2009-08-25 14:30:00,25.83,25.84,25.74,25.77,154600.0,15.5901,15.5961,15.5358,15.5539,154600.0
2009-08-25 15:00:00,25.78,25.86,25.77,25.86,169800.0,15.5599,15.6082,15.5539,15.6082,169800.0
2009-08-25 15:30:00,25.86,25.86,25.72,25.73,644000.0,15.6082,15.6082,15.5237,15.5297,644000.0
2009-08-26 09:30:00,25.67,25.68,25.48,25.5,172600.0,15.4935,15.4996,15.3788,15.3909,172600.0
2009-08-26 10:00:00,25.5,25.79,25.49,25.79,135600.0,15.3909,15.5659,15.3849,15.5659,135600.0
2009-08-26 10:30:00,25.79,25.83,25.75,25.82,149200.0,15.5659,15.5901,15.5418,15.5841,149200.0
2009-08-26 11:00:00,25.82,25.85,25.77,25.79,384600.0,15.5841,15.6022,15.5539,15.5659,384600.0
2009-08-26 11:30:00,25.78,25.78,25.67,25.7,105000.0,15.5599,15.5599,15.4935,15.5116,105000.0
2009-08-26 12:00:00,25.7,25.77,25.7,25.75,161800.0,15.5116,15.5539,15.5116,15.5418,161800.0
2009-08-26 12:30:00,25.75,25.77,25.68,25.74,126200.0,15.5418,15.5539,15.4996,15.5358,126200.0
2009-08-26 13:00:00,25.74,25.74,25.65,25.67,97600.0,15.5358,15.5358,15.4814,15.4935,97600.0
2009-08-26 13:30:00,25.67,25.71,25.63,25.68,197600.0,15.4935,15.5177,15.4694,15.4996,197600.0
2009-08-26 14:00:00,25.69,25.71,25.68,25.69,123800.0,15.5056,15.5177,15.4996,15.5056,123800.0
2009-08-26 14:30:00,25.69,25.71,25.61,25.61,110600.0,15.5056,15.5177,15.4573,15.4573,110600.0
2009-08-26 15:00:00,25.61,25.71,25.6,25.67,181200.0,15.4573,15.5177,15.4513,15.4935,181200.0
2009-08-26 15:30:00,25.67,25.75,25.64,25.73,410400.0,15.4935,15.5418,15.4754,15.5297,410400.0
2009-08-27 09:30:00,25.68,25.68,25.5,25.55,60000.0,15.4996,15.4996,15.3909,15.4211,60000.0
2009-08-27 10:00:00,25.56,25.66,25.48,25.52,145800.0,15.4271,15.4875,15.3788,15.403,145800.0
2009-08-27 10:30:00,25.52,25.52,25.41,25.42,85000.0,15.403,15.403,15.3366,15.3426,85000.0
2009-08-27 11:00:00,25.41,25.45,25.39,25.43,72200.0,15.3366,15.3607,15.3245,15.3487,72200.0
2009-08-27 11:30:00,25.43,25.55,25.39,25.52,101800.0,15.3487,15.4211,15.3245,15.403,101800.0
2009-08-27 12:00:00,25.52,25.54,25.42,25.51,146000.0,15.403,15.4151,15.3426,15.3969,146000.0
2009-08-27 12:30:00,25.52,25.54,25.49,25.53,82200.0,15.403,15.4151,15.3849,15.409,82200.0
2009-08-27 13:00:00,25.53,25.53,25.49,25.51,75800.0,15.409,15.409,15.3849,15.3969,75800.0
2009-08-27 13:30:00,25.51,25.56,25.46,25.52,178400.0,15.3969,15.4271,15.3668,15.403,178400.0
2009-08-27 14:00:00,25.52,25.54,25.48,25.5,123400.0,15.403,15.4151,15.3788,15.3909,123400.0
2009-08-27 14:30:00,25.5,25.64,25.49,25.6,237200.0,15.3909,15.4754,15.3849,15.4513,237200.0
2009-08-27 15:00:00,25.6,25.6,25.54,25.54,95400.0,15.4513,15.4513,15.4151,15.4151,95400.0
2009-08-27 15:30:00,25.54,25.56,25.47,25.51,509000.0,15.4151,15.4271,15.3728,15.3969,509000.0
2009-08-28 09:30:00,25.63,25.71,25.49,25.5,239000.0,15.4694,15.5177,15.3849,15.3909,239000.0
2009-08-28 10:00:00,25.49,25.54,25.4,25.43,232000.0,15.3849,15.4151,15.3306,15.3487,232000.0
2009-08-28 10:30:00,25.42,25.53,25.39,25.51,171200.0,15.3426,15.409,15.3245,15.3969,171200.0
2009-08-28 11:00:00,25.51,25.51,25.4,25.41,57600.0,15.3969,15.3969,15.3306,15.3366,57600.0
2009-08-28 11:30:00,25.42,25.43,25.38,25.43,72800.0,15.3426,15.3487,15.3185,15.3487,72800.0
2009-08-28 12:00:00,25.43,25.48,25.42,25.47,114000.0,15.3487,15.3788,15.3426,15.3728,114000.0
2009-08-28 12:30:00,25.47,25.47,25.43,25.44,92600.0,15.3728,15.3728,15.3487,15.3547,92600.0
2009-08-28 13:00:00,25.45,25.48,25.42,25.43,298000.0,15.3607,15.3788,15.3426,15.3487,298000.0
2009-08-28 13:30:00,25.44,25.5,25.43,25.44,115200.0,15.3547,15.3909,15.3487,15.3547,115200.0
2009-08-28 14:00:00,25.44,25.47,25.43,25.46,114600.0,15.3547,15.3728,15.3487,15.3668,114600.0
2009-08-28 14:30:00,25.46,25.46,25.39,25.42,76800.0,15.3668,15.3668,15.3245,15.3426,76800.0
2009-08-28 15:00:00,25.41,25.43,25.39,25.41,119000.0,15.3366,15.3487,15.3245,15.3366,119000.0
2009-08-28 15:30:00,25.42,25.48,25.36,25.45,389400.0,15.3426,15.3788,15.3064,15.3607,389400.0
2009-08-31 09:30:00,25.33,25.4,25.1,25.16,135400.0,15.2883,15.3306,15.1495,15.1857,135400.0
2009-08-31 10:00:00,25.16,25.27,25.12,25.25,126000.0,15.1857,15.2521,15.1616,15.24,126000.0
2009-08-31 10:30:00,25.25,25.3,25.21,25.26,101800.0,15.24,15.2702,15.2159,15.2461,101800.0
2009-08-31 11:00:00,25.25,25.28,25.14,25.14,66000.0,15.24,15.2581,15.1736,15.1736,66000.0
2009-08-31 11:30:00,25.14,25.16,25.1,25.11,54400.0,15.1736,15.1857,15.1495,15.1555,54400.0
2009-08-31 12:00:00,25.11,25.12,25.07,25.08,53600.0,15.1555,15.1616,15.1314,15.1374,53600.0
2009-08-31 12:30:00,25.08,25.08,25.03,25.06,70800.0,15.1374,15.1374,15.1072,15.1253,70800.0
2009-08-31 13:00:00,25.06,25.1,25.04,25.08,72400.0,15.1253,15.1495,15.1133,15.1374,72400.0
2009-08-31 13:30:00,25.08,25.1,25.05,25.05,58600.0,15.1374,15.1495,15.1193,15.1193,58600.0
2009-08-31 14:00:00,25.05,25.1,25.0,25.09,143400.0,15.1193,15.1495,15.0891,15.1434,143400.0
2009-08-31 14:30:00,25.09,25.14,25.08,25.11,175600.0,15.1434,15.1736,15.1374,15.1555,175600.0
2009-08-31 15:00:00,25.11,25.11,25.05,25.07,185400.0,15.1555,15.1555,15.1193,15.1314,185400.0
2009-08-31 15:30:00,25.08,25.1,25.05,25.1,470200.0,15.1374,15.1495,15.1193,15.1495,470200.0
2009-09-01 09:30:00,24.97,25.09,24.81,25.04,477600.0,15.071,15.1434,14.9745,15.1133,477600.0
2009-09-01 10:00:00,25.04,25.13,25.0,25.0,331400.0,15.1133,15.1676,15.0891,15.0891,331400.0
2009-09-01 10:30:00,25.0,25.11,25.0,25.06,170800.0,15.0891,15.1555,15.0891,15.1253,170800.0
2009-09-01 11:00:00,25.06,25.07,24.95,24.97,237400.0,15.1253,15.1314,15.0589,15.071,237400.0
2009-09-01 11:30:00,24.97,24.98,24.86,24.98,247000.0,15.071,15.0771,15.0046,15.0771,247000.0
2009-09-01 12:00:00,24.97,25.01,24.89,24.93,179200.0,15.071,15.0952,15.0227,15.0469,179200.0
2009-09-01 12:30:00,24.93,24.95,24.9,24.94,123800.0,15.0469,15.0589,15.0288,15.0529,123800.0
2009-09-01 13:00:00,24.94,24.95,24.85,24.91,235000.0,15.0529,15.0589,14.9986,15.0348,235000.0
2009-09-01 13:30:00,24.9,24.96,24.9,24.95,236400.0,15.0288,15.065,15.0288,15.0589,236400.0
2009-09-01 14:00:00,24.95,24.96,24.92,24.93,198800.0,15.0589,15.065,15.0408,15.0469,198800.0
2009-09-01 14:30:00,24.93,24.93,24.9,24.91,237000.0,15.0469,15.0469,15.0288,15.0348,237000.0
2009-09-01 15:00:00,24.91,24.92,24.85,24.85,216200.0,15.0348,15.0408,14.9986,14.9986,216200.0
2009-09-01 15:30:00,24.86,24.9,24.81,24.83,702200.0,15.0046,15.0288,14.9745,14.9865,702200.0
2009-09-02 09:30:00,24.88,24.88,24.64,24.72,295800.0,15.0167,15.0167,14.8718,14.9201,295800.0
2009-09-02 10:00:00,24.72,24.73,24.64,24.72,119800.0,14.9201,14.9262,14.8718,14.9201,119800.0
2009-09-02 10:30:00,24.71,24.86,24.62,24.85,167600.0,14.9141,15.0046,14.8598,14.9986,167600.0
2009-09-02 11:00:00,24.86,24.86,24.7,24.71,101200.0,15.0046,15.0046,14.9081,14.9141,101200.0
2009-09-02 11:30:00,24.7,24.73,24.68,24.72,128400.0,14.9081,14.9262,14.896,14.9201,128400.0
2009-09-02 12:00:00,24.72,24.77,24.7,24.73,109000.0,14.9201,14.9503,14.9081,14.9262,109000.0
2009-09-02 12:30:00,24.73,24.77,24.69,24.76,135200.0,14.9262,14.9503,14.902,14.9443,135200.0
2009-09-02 13:00:00,24.76,24.77,24.73,24.73,62400.0,14.9443,14.9503,14.9262,14.9262,62400.0
2009-09-02 13:30:00,24.73,24.73,24.69,24.7,78000.0,14.9262,14.9262,14.902,14.9081,78000.0
2009-09-02 14:00:00,24.7,24.71,24.66,24.71,231400.0,14.9081,14.9141,14.8839,14.9141,231400.0
2009-09-02 14:30:00,24.7,24.72,24.67,24.68,298800.0,14.9081,14.9201,14.89,14.896,298800.0
2009-09-02 15:00:00,24.68,24.7,24.65,24.65,315400.0,14.896,14.9081,14.8779,14.8779,315400.0
2009-09-02 15:30:00,24.66,24.69,24.59,24.6,835000.0,14.8839,14.902,14.8417,14.8477,835000.0
2009-09-03 09:30:00,24.63,24.73,24.52,24.6,302600.0,14.8658,14.9262,14.7994,14.8477,302600.0
2009-09-03 10:00:00,24.61,24.64,24.47,24.56,130600.0,14.8537,14.8718,14.7692,14.8236,130600.0
2009-09-03 10:30:00,24.55,24.56,24.49,24.49,79200.0,14.8175,14.8236,14.7813,14.7813,79200.0
2009-09-03 11:00:00,24.49,24.54,24.45,24.47,69200.0,14.7813,14.8115,14.7572,14.7692,69200.0
2009-09-03 11:30:00,24.47,24.48,24.41,24.42,107800.0,14.7692,14.7753,14.733,14.7391,107800.0
2009-09-03 12:00:00,24.42,24.5,24.41,24.5,172000.0,14.7391,14.7873,14.733,14.7873,172000.0
2009-09-03 12:30:00,24.5,24.5,24.44,24.46,112800.0,14.7873,14.7873,14.7511,14.7632,112800.0
2009-09-03 13:00:00,24.46,24.49,24.45,24.49,171200.0,14.7632,14.7813,14.7572,14.7813,171200.0
2009-09-03 13:30:00,24.49,24.49,24.45,24.45,123800.0,14.7813,14.7813,14.7572,14.7572,123800.0
2009-09-03 14:00:00,24.46,24.47,24.44,24.46,105000.0,14.7632,14.7692,14.7511,14.7632,105000.0
2009-09-03 14:30:00,24.46,24.47,24.43,24.44,145600.0,14.7632,14.7692,14.7451,14.7511,145600.0
2009-09-03 15:00:00,24.44,24.49,24.44,24.48,279000.0,14.7511,14.7813,14.7511,14.7753,279000.0
2009-09-03 15:30:00,24.48,24.56,24.48,24.54,530000.0,14.7753,14.8236,14.7753,14.8115,530000.0
2009-09-04 09:30:00,24.61,24.65,24.42,24.47,109600.0,14.8537,14.8779,14.7391,14.7692,109600.0
2009-09-04 10:00:00,24.47,24.53,24.45,24.5,106400.0,14.7692,14.8055,14.7572,14.7873,106400.0
2009-09-04 10:30:00,24.51,24.57,24.49,24.54,93400.0,14.7934,14.8296,14.7813,14.8115,93400.0
2009-09-04 11:00:00,24.54,24.55,24.47,24.48,80400.0,14.8115,14.8175,14.7692,14.7753,80400.0
2009-09-04 11:30:00,24.48,24.58,24.48,24.57,58000.0,14.7753,14.8356,14.7753,14.8296,58000.0
2009-09-04 12:00:00,24.57,24.67,24.56,24.65,77000.0,14.8296,14.89,14.8236,14.8779,77000.0
2009-09-04 12:30:00,24.66,24.68,24.62,24.67,73000.0,14.8839,14.896,14.8598,14.89,73000.0
2009-09-04 13:00:00,24.66,24.71,24.66,24.7,64200.0,14.8839,14.9141,14.8839,14.9081,64200.0
2009-09-04 13:30:00,24.7,24.7,24.64,24.65,115000.0,14.9081,14.9081,14.8718,14.8779,115000.0
2009-09-04 14:00:00,24.65,24.68,24.63,24.65,82800.0,14.8779,14.896,14.8658,14.8779,82800.0
2009-09-04 14:30:00,24.64,24.71,24.64,24.71,92400.0,14.8718,14.9141,14.8718,14.9141,92400.0
2009-09-04 15:00:00,24.7,24.73,24.63,24.67,160800.0,14.9081,14.9262,14.8658,14.89,160800.0
2009-09-04 15:30:00,24.67,24.75,24.64,24.71,310400.0,14.89,14.9382,14.8718,14.9141,310400.0
2009-09-08 09:30:00,24.85,24.85,24.6,24.67,413000.0,14.9986,14.9986,14.8477,14.89,413000.0
2009-09-08 10:00:00,24.66,24.72,24.55,24.6,211000.0,14.8839,14.9201,14.8175,14.8477,211000.0
2009-09-08 10:30:00,24.61,24.64,24.58,24.61,257200.0,14.8537,14.8718,14.8356,14.8537,257200.0
2009-09-08 11:00:00,24.61,24.68,24.6,24.64,167800.0,14.8537,14.896,14.8477,14.8718,167800.0
2009-09-08 11:30:00,24.64,24.68,24.57,24.58,292000.0,14.8718,14.896,14.8296,14.8356,292000.0
2009-09-08 12:00:00,24.6,24.61,24.56,24.57,115000.0,14.8477,14.8537,14.8236,14.8296,115000.0
2009-09-08 12:30:00,24.56,24.64,24.56,24.64,85800.0,14.8236,14.8718,14.8236,14.8718,85800.0
2009-09-08 13:00:00,24.63,24.64,24.49,24.6,89800.0,14.8658,14.8718,14.7813,14.8477,89800.0
2009-09-08 13:30:00,24.6,24.61,24.57,24.6,97600.0,14.8477,14.8537,14.8296,14.8477,97600.0
2009-09-08 14:00:00,24.61,24.61,24.48,24.58,178600.0,14.8537,14.8537,14.7753,14.8356,178600.0
2009-09-08 14:30:00,24.58,24.62,24.57,24.58,351000.0,14.8356,14.8598,14.8296,14.8356,351000.0
2009-09-08 15:00:00,24.58,24.6,24.54,24.56,249400.0,14.8356,14.8477,14.8115,14.8236,249400.0
2009-09-08 15:30:00,24.56,24.61,24.46,24.48,1007800.0,14.8236,14.8537,14.7632,14.7753,1007800.0
2009-09-09 09:30:00,24.5,24.63,24.45,24.47,216000.0,14.7873,14.8658,14.7572,14.7692,216000.0
2009-09-09 10:00:00,24.47,24.55,24.45,24.46,277800.0,14.7692,14.8175,14.7572,14.7632,277800.0
2009-09-09 10:30:00,24.47,24.47,24.29,24.35,260600.0,14.7692,14.7692,14.6606,14.6968,260600.0
2009-09-09 11:00:00,24.34,24.45,24.33,24.45,172000.0,14.6908,14.7572,14.6847,14.7572,172000.0
2009-09-09 11:30:00,24.46,24.46,24.37,24.39,160600.0,14.7632,14.7632,14.7089,14.721,160600.0
2009-09-09 12:00:00,24.39,24.43,24.38,24.41,123800.0,14.721,14.7451,14.7149,14.733,123800.0
2009-09-09 12:30:00,24.41,24.42,24.36,24.4,131000.0,14.733,14.7391,14.7028,14.727,131000.0
2009-09-09 13:00:00,24.39,24.4,24.35,24.35,230800.0,14.721,14.727,14.6968,14.6968,230800.0
2009-09-09 13:30:00,24.36,24.43,24.35,24.43,160200.0,14.7028,14.7451,14.6968,14.7451,160200.0
2009-09-09 14:00:00,24.43,24.44,24.35,24.37,200800.0,14.7451,14.7511,14.6968,14.7089,200800.0
2009-09-09 14:30:00,24.36,24.38,24.29,24.31,247600.0,14.7028,14.7149,14.6606,14.6727,247600.0
2009-09-09 15:00:00,24.31,24.34,24.27,24.29,271400.0,14.6727,14.6908,14.6485,14.6606,271400.0
2009-09-09 15:30:00,24.29,24.34,24.23,24.27,612400.0,14.6606,14.6908,14.6244,14.6485,612400.0
2009-09-10 09:30:00,24.18,24.28,24.05,24.07,230200.0,14.5942,14.6546,14.5157,14.5278,230200.0
2009-09-10 10:00:00,24.07,24.1,24.05,24.09,168600.0,14.5278,14.5459,14.5157,14.5399,168600.0
2009-09-10 10:30:00,24.08,24.2,24.08,24.18,294200.0,14.5338,14.6063,14.5338,14.5942,294200.0
2009-09-10 11:00:00,24.18,24.18,24.14,24.18,191200.0,14.5942,14.5942,14.5701,14.5942,191200.0
2009-09-10 11:30:00,24.18,24.18,24.13,24.17,175000.0,14.5942,14.5942,14.564,14.5882,175000.0
2009-09-10 12:00:00,24.17,24.18,24.16,24.17,162200.0,14.5882,14.5942,14.5821,14.5882,162200.0
2009-09-10 12:30:00,24.17,24.2,24.15,24.2,150200.0,14.5882,14.6063,14.5761,14.6063,150200.0
2009-09-10 13:00:00,24.2,24.24,24.18,24.2,168800.0,14.6063,14.6304,14.5942,14.6063,168800.0
2009-09-10 13:30:00,24.2,24.25,24.2,24.24,262000.0,14.6063,14.6365,14.6063,14.6304,262000.0
2009-09-10 14:00:00,24.24,24.27,24.2,24.2,163400.0,14.6304,14.6485,14.6063,14.6063,163400.0
2009-09-10 14:30:00,24.2,24.21,24.18,24.2,137600.0,14.6063,14.6123,14.5942,14.6063,137600.0
2009-09-10 15:00:00,24.2,24.2,24.14,24.16,173800.0,14.6063,14.6063,14.5701,14.5821,173800.0
2009-09-10 15:30:00,24.17,24.21,24.15,24.2,497200.0,14.5882,14.6123,14.5761,14.6063,497200.0
2009-09-11 09:30:00,24.25,24.41,24.17,24.35,522200.0,14.6365,14.733,14.5882,14.6968,522200.0
2009-09-11 10:00:00,24.35,24.43,24.29,24.38,394000.0,14.6968,14.7451,14.6606,14.7149,394000.0
2009-09-11 10:30:00,24.38,24.48,24.34,24.46,249200.0,14.7149,14.7753,14.6908,14.7632,249200.0
2009-09-11 11:00:00,24.46,24.5,24.34,24.36,146800.0,14.7632,14.7873,14.6908,14.7028,146800.0
2009-09-11 11:30:00,24.35,24.46,24.33,24.45,112000.0,14.6968,14.7632,14.6847,14.7572,112000.0
2009-09-11 12:00:00,24.45,24.5,24.38,24.4,133600.0,14.7572,14.7873,14.7149,14.727,133600.0
2009-09-11 12:30:00,24.4,24.4,24.31,24.32,97800.0,14.727,14.727,14.6727,14.6787,97800.0
2009-09-11 13:00:00,24.32,24.47,24.32,24.45,186200.0,14.6787,14.7692,14.6787,14.7572,186200.0
2009-09-11 13:30:00,24.45,24.47,24.39,24.39,90000.0,14.7572,14.7692,14.721,14.721,90000.0
2009-09-11 14:00:00,24.4,24.51,24.4,24.49,310800.0,14.727,14.7934,14.727,14.7813,310800.0
2009-09-11 14:30:00,24.49,24.55,24.49,24.5,224800.0,14.7813,14.8175,14.7813,14.7873,224800.0
2009-09-11 15:00:00,24.5,24.53,24.46,24.5,158600.0,14.7873,14.8055,14.7632,14.7873,158600.0
2009-09-11 15:30:00,24.5,24.5,24.42,24.43,801600.0,14.7873,14.7873,14.7391,14.7451,801600.0
2009-09-14 09:30:00,24.43,24.56,24.22,24.5,397800.0,14.7451,14.8236,14.6183,14.7873,397800.0
2009-09-14 10:00:00,24.5,24.59,24.47,24.52,155400.0,14.7873,14.8417,14.7692,14.7994,155400.0
2009-09-14 10:30:00,24.51,24.58,24.51,24.55,170600.0,14.7934,14.8356,14.7934,14.8175,170600.0
2009-09-14 11:00:00,24.55,24.63,24.53,24.61,87600.0,14.8175,14.8658,14.8055,14.8537,87600.0
2009-09-14 11:30:00,24.61,24.63,24.58,24.58,74200.0,14.8537,14.8658,14.8356,14.8356,74200.0
2009-09-14 12:00:00,24.58,24.64,24.58,24.61,89200.0,14.8356,14.8718,14.8356,14.8537,89200.0
2009-09-14 12:30:00,24.61,24.74,24.61,24.74,162000.0,14.8537,14.9322,14.8537,14.9322,162000.0
2009-09-14 13:00:00,24.74,24.75,24.72,24.75,125600.0,14.9322,14.9382,14.9201,14.9382,125600.0
2009-09-14 13:30:00,24.75,24.78,24.73,24.73,186600.0,14.9382,14.9563,14.9262,14.9262,186600.0
2009-09-14 14:00:00,24.73,24.75,24.68,24.74,125000.0,14.9262,14.9382,14.896,14.9322,125000.0
2009-09-14 14:30:00,24.75,24.75,24.68,24.69,289400.0,14.9382,14.9382,14.896,14.902,289400.0
2009-09-14 15:00:00,24.69,24.71,24.66,24.67,294800.0,14.902,14.9141,14.8839,14.89,294800.0
2009-09-14 15:30:00,24.67,24.7,24.64,24.66,842000.0,14.89,14.9081,14.8718,14.8839,842000.0
2009-09-15 09:30:00,24.7,24.75,24.61,24.66,169200.0,14.9081,14.9382,14.8537,14.8839,169200.0
2009-09-15 10:00:00,24.66,24.83,24.63,24.83,330400.0,14.8839,14.9865,14.8658,14.9865,330400.0
2009-09-15 10:30:00,24.83,24.87,24.75,24.78,125400.0,14.9865,15.0107,14.9382,14.9563,125400.0
2009-09-15 11:00:00,24.78,24.79,24.69,24.72,289000.0,14.9563,14.9624,14.902,14.9201,289000.0
2009-09-15 11:30:00,24.72,24.83,24.72,24.81,67000.0,14.9201,14.9865,14.9201,14.9745,67000.0
2009-09-15 12:00:00,24.82,24.84,24.8,24.81,100400.0,14.9805,14.9926,14.9684,14.9745,100400.0
2009-09-15 12:30:00,24.81,24.83,24.78,24.83,97400.0,14.9745,14.9865,14.9563,14.9865,97400.0
2009-09-15 13:00:00,24.82,24.86,24.8,24.84,170600.0,14.9805,15.0046,14.9684,14.9926,170600.0
2009-09-15 13:30:00,24.85,24.85,24.77,24.79,108000.0,14.9986,14.9986,14.9503,14.9624,108000.0
2009-09-15 14:00:00,24.79,24.79,24.76,24.79,120800.0,14.9624,14.9624,14.9443,14.9624,120800.0
2009-09-15 14:30:00,24.79,24.88,24.77,24.86,244000.0,14.9624,15.0167,14.9503,15.0046,244000.0
2009-09-15 15:00:00,24.86,24.95,24.85,24.92,175800.0,15.0046,15.0589,14.9986,15.0408,175800.0
2009-09-15 15:30:00,24.92,24.95,24.86,24.9,697600.0,15.0408,15.0589,15.0046,15.0288,697600.0
2009-09-16 09:30:00,24.9,24.9,24.75,24.86,386000.0,15.0288,15.0288,14.9382,15.0046,386000.0
2009-09-16 10:00:00,24.85,24.94,24.85,24.85,138400.0,14.9986,15.0529,14.9986,14.9986,138400.0
2009-09-16 10:30:00,24.86,25.0,24.85,25.0,102000.0,15.0046,15.0891,14.9986,15.0891,102000.0
2009-09-16 11:00:00,25.0,25.04,24.91,24.93,147600.0,15.0891,15.1133,15.0348,15.0469,147600.0
2009-09-16 11:30:00,24.93,25.07,24.93,25.05,157800.0,15.0469,15.1314,15.0469,15.1193,157800.0
2009-09-16 12:00:00,25.05,25.21,25.04,25.14,151200.0,15.1193,15.2159,15.1133,15.1736,151200.0
2009-09-16 12:30:00,25.14,25.17,25.12,25.15,218400.0,15.1736,15.1917,15.1616,15.1797,218400.0
2009-09-16 13:00:00,25.14,25.22,25.13,25.2,290000.0,15.1736,15.2219,15.1676,15.2098,290000.0
2009-09-16 13:30:00,25.2,25.2,25.15,25.16,168600.0,15.2098,15.2098,15.1797,15.1857,168600.0
2009-09-16 14:00:00,25.16,25.33,25.16,25.29,239200.0,15.1857,15.2883,15.1857,15.2642,239200.0
2009-09-16 14:30:00,25.3,25.34,25.27,25.3,167000.0,15.2702,15.2943,15.2521,15.2702,167000.0
2009-09-16 15:00:00,25.29,25.32,25.23,25.32,228000.0,15.2642,15.2823,15.2279,15.2823,228000.0
2009-09-16 15:30:00,25.32,25.36,25.26,25.31,879000.0,15.2823,15.3064,15.2461,15.2762,879000.0
2009-09-17 09:30:00,25.28,25.39,25.21,25.36,190600.0,15.2581,15.3245,15.2159,15.3064,190600.0
2009-09-17 10:00:00,25.36,25.46,25.28,25.29,314000.0,15.3064,15.3668,15.2581,15.2642,314000.0
2009-09-17 10:30:00,25.29,25.36,25.24,25.35,176800.0,15.2642,15.3064,15.234,15.3004,176800.0
2009-09-17 11:00:00,25.35,25.36,25.33,25.35,170600.0,15.3004,15.3064,15.2883,15.3004,170600.0
2009-09-17 11:30:00,25.35,25.41,25.35,25.41,135200.0,15.3004,15.3366,15.3004,15.3366,135200.0
2009-09-17 12:00:00,25.41,25.5,25.38,25.48,173200.0,15.3366,15.3909,15.3185,15.3788,173200.0
2009-09-17 12:30:00,25.48,25.48,25.38,25.43,150200.0,15.3788,15.3788,15.3185,15.3487,150200.0
2009-09-17 13:00:00,25.45,25.52,25.43,25.5,312800.0,15.3607,15.403,15.3487,15.3909,312800.0
2009-09-17 13:30:00,25.5,25.5,25.44,25.47,252200.0,15.3909,15.3909,15.3547,15.3728,252200.0
2009-09-17 14:00:00,25.46,25.55,25.45,25.53,254000.0,15.3668,15.4211,15.3607,15.409,254000.0
2009-09-17 14:30:00,25.53,25.56,25.48,25.53,216000.0,15.409,15.4271,15.3788,15.409,216000.0
2009-09-17 15:00:00,25.54,25.61,25.49,25.6,487800.0,15.4151,15.4573,15.3849,15.4513,487800.0
2009-09-17 15:30:00,25.61,25.62,25.48,25.52,1048400.0,15.4573,15.4633,15.3788,15.403,1048400.0
2009-09-18 09:30:00,25.89,25.89,25.49,25.53,807800.0,15.6263,15.6263,15.3849,15.409,807800.0
2009-09-18 10:00:00,25.53,25.54,25.39,25.39,135000.0,15.409,15.4151,15.3245,15.3245,135000.0
2009-09-18 10:30:00,25.4,25.48,25.39,25.41,174000.0,15.3306,15.3788,15.3245,15.3366,174000.0
2009-09-18 11:00:00,25.41,25.42,25.38,25.38,80400.0,15.3366,15.3426,15.3185,15.3185,80400.0
2009-09-18 11:30:00,25.38,25.39,25.33,25.33,171800.0,15.3185,15.3245,15.2883,15.2883,171800.0
2009-09-18 12:00:00,25.33,25.38,25.32,25.37,152600.0,15.2883,15.3185,15.2823,15.3124,152600.0
2009-09-18 12:30:00,25.38,25.45,25.37,25.43,130600.0,15.3185,15.3607,15.3124,15.3487,130600.0
2009-09-18 13:00:00,25.43,25.54,25.43,25.53,110800.0,15.3487,15.4151,15.3487,15.409,110800.0
2009-09-18 13:30:00,25.53,25.63,25.52,25.58,178000.0,15.409,15.4694,15.403,15.4392,178000.0
2009-09-18 14:00:00,25.58,25.59,25.52,25.53,99800.0,15.4392,15.4452,15.403,15.409,99800.0
2009-09-18 14:30:00,25.52,25.56,25.5,25.54,106000.0,15.403,15.4271,15.3909,15.4151,106000.0
2009-09-18 15:00:00,25.53,25.58,25.52,25.56,181200.0,15.409,15.4392,15.403,15.4271,181200.0
2009-09-18 15:30:00,25.56,25.56,25.46,25.48,429000.0,15.4271,15.4271,15.3668,15.3788,429000.0
2009-09-21 09:30:00,25.42,25.43,25.16,25.17,280600.0,15.3426,15.3487,15.1857,15.1917,280600.0
2009-09-21 10:00:00,25.16,25.22,25.13,25.21,159000.0,15.1857,15.2219,15.1676,15.2159,159000.0
2009-09-21 10:30:00,25.2,25.25,25.16,25.25,108800.0,15.2098,15.24,15.1857,15.24,108800.0
2009-09-21 11:00:00,25.25,25.25,25.18,25.2,100600.0,15.24,15.24,15.1978,15.2098,100600.0
2009-09-21 11:30:00,25.19,25.25,25.18,25.18,114800.0,15.2038,15.24,15.1978,15.1978,114800.0
2009-09-21 12:00:00,25.18,25.23,25.18,25.21,188400.0,15.1978,15.2279,15.1978,15.2159,188400.0
2009-09-21 12:30:00,25.22,25.25,25.2,25.25,97200.0,15.2219,15.24,15.2098,15.24,97200.0
2009-09-21 13:00:00,25.25,25.42,25.25,25.42,317400.0,15.24,15.3426,15.24,15.3426,317400.0
2009-09-21 13:30:00,25.43,25.45,25.38,25.43,182800.0,15.3487,15.3607,15.3185,15.3487,182800.0
2009-09-21 14:00:00,25.44,25.48,25.44,25.48,244200.0,15.3547,15.3788,15.3547,15.3788,244200.0
2009-09-21 14:30:00,25.48,25.54,25.48,25.52,296000.0,15.3788,15.4151,15.3788,15.403,296000.0
2009-09-21 15:00:00,25.52,25.57,25.49,25.56,316800.0,15.403,15.4332,15.3849,15.4271,316800.0
2009-09-21 15:30:00,25.56,25.56,25.39,25.46,518400.0,15.4271,15.4271,15.3245,15.3668,518400.0
2009-09-22 09:30:00,25.49,25.49,25.13,25.22,158600.0,15.5042,15.5042,15.2852,15.34,158600.0
2009-09-22 10:00:00,25.21,25.31,25.17,25.25,163600.0,15.3339,15.3947,15.3096,15.3582,163600.0
2009-09-22 10:30:00,25.25,25.28,25.24,25.25,167600.0,15.3582,15.3765,15.3521,15.3582,167600.0
2009-09-22 11:00:00,25.25,25.28,25.23,25.23,101200.0,15.3582,15.3765,15.3461,15.3461,101200.0
2009-09-22 11:30:00,25.23,25.23,25.19,25.2,92600.0,15.3461,15.3461,15.3217,15.3278,92600.0
2009-09-22 12:00:00,25.2,25.23,25.17,25.18,90200.0,15.3278,15.3461,15.3096,15.3157,90200.0
2009-09-22 12:30:00,25.18,25.18,25.11,25.14,69000.0,15.3157,15.3157,15.2731,15.2913,69000.0
2009-09-22 13:00:00,25.15,25.22,25.09,25.11,129800.0,15.2974,15.34,15.2609,15.2731,129800.0
2009-09-22 13:30:00,25.11,25.15,25.1,25.13,48600.0,15.2731,15.2974,15.267,15.2852,48600.0
2009-09-22 14:00:00,25.13,25.17,25.13,25.16,49000.0,15.2852,15.3096,15.2852,15.3035,49000.0
2009-09-22 14:30:00,25.16,25.17,25.13,25.14,78200.0,15.3035,15.3096,15.2852,15.2913,78200.0
2009-09-22 15:00:00,25.14,25.17,25.11,25.17,109600.0,15.2913,15.3096,15.2731,15.3096,109600.0
2009-09-22 15:30:00,25.17,25.18,25.12,25.13,345000.0,15.3096,15.3157,15.2792,15.2852,345000.0
2009-09-23 09:30:00,25.24,25.24,24.97,25.04,133000.0,15.3521,15.3521,15.1879,15.2305,133000.0
2009-09-23 10:00:00,25.04,25.16,25.04,25.13,92800.0,15.2305,15.3035,15.2305,15.2852,92800.0
2009-09-23 10:30:00,25.13,25.13,25.04,25.05,82400.0,15.2852,15.2852,15.2305,15.2366,82400.0
2009-09-23 11:00:00,25.06,25.25,25.05,25.19,95800.0,15.2427,15.3582,15.2366,15.3217,95800.0
2009-09-23 11:30:00,25.18,25.23,25.14,25.23,63400.0,15.3157,15.3461,15.2913,15.3461,63400.0
2009-09-23 12:00:00,25.24,25.25,25.18,25.18,50200.0,15.3521,15.3582,15.3157,15.3157,50200.0
2009-09-23 12:30:00,25.18,25.24,25.18,25.21,65400.0,15.3157,15.3521,15.3157,15.3339,65400.0
2009-09-23 13:00:00,25.22,25.36,25.22,25.31,129000.0,15.34,15.4251,15.34,15.3947,129000.0
2009-09-23 13:30:00,25.31,25.34,25.28,25.33,61200.0,15.3947,15.413,15.3765,15.4069,61200.0
2009-09-23 14:00:00,25.33,25.45,25.25,25.45,121600.0,15.4069,15.4799,15.3582,15.4799,121600.0
2009-09-23 14:30:00,25.46,25.53,25.36,25.38,215000.0,15.486,15.5285,15.4251,15.4373,215000.0
2009-09-23 15:00:00,25.38,25.45,25.28,25.3,152400.0,15.4373,15.4799,15.3765,15.3886,152400.0
2009-09-23 15:30:00,25.3,25.3,25.04,25.06,621000.0,15.3886,15.3886,15.2305,15.2427,621000.0
2009-09-24 09:30:00,25.03,25.24,24.98,25.24,145800.0,15.2244,15.3521,15.194,15.3521,145800.0
2009-09-24 10:00:00,25.24,25.24,25.0,25.03,206600.0,15.3521,15.3521,15.2062,15.2244,206600.0
2009-09-24 10:30:00,25.04,25.04,24.91,24.92,164000.0,15.2305,15.2305,15.1514,15.1575,164000.0
2009-09-24 11:00:00,24.92,24.96,24.9,24.95,86600.0,15.1575,15.1818,15.1453,15.1758,86600.0
2009-09-24 11:30:00,24.95,24.99,24.91,24.91,113800.0,15.1758,15.2001,15.1514,15.1514,113800.0
2009-09-24 12:00:00,24.91,25.0,24.91,24.94,91400.0,15.1514,15.2062,15.1514,15.1697,91400.0
2009-09-24 12:30:00,24.95,24.96,24.86,24.88,58400.0,15.1758,15.1818,15.121,15.1332,58400.0
2009-09-24 13:00:00,24.87,24.91,24.86,24.88,109800.0,15.1271,15.1514,15.121,15.1332,109800.0
2009-09-24 13:30:00,24.89,24.95,24.86,24.9,149000.0,15.1393,15.1758,15.121,15.1453,149000.0
2009-09-24 14:00:00,24.9,24.92,24.86,24.89,102200.0,15.1453,15.1575,15.121,15.1393,102200.0
2009-09-24 14:30:00,24.89,24.93,24.88,24.93,211000.0,15.1393,15.1636,15.1332,15.1636,211000.0
2009-09-24 15:00:00,24.93,24.99,24.93,24.98,380400.0,15.1636,15.2001,15.1636,15.194,380400.0
2009-09-24 15:30:00,24.99,25.04,24.95,24.95,444000.0,15.2001,15.2305,15.1758,15.1758,444000.0
2009-09-25 09:30:00,24.9,24.97,24.8,24.91,302800.0,15.1453,15.1879,15.0845,15.1514,302800.0
2009-09-25 10:00:00,24.89,25.01,24.83,24.93,98400.0,15.1393,15.2123,15.1028,15.1636,98400.0
2009-09-25 10:30:00,24.95,25.0,24.93,24.93,187600.0,15.1758,15.2062,15.1636,15.1636,187600.0
2009-09-25 11:00:00,24.93,24.94,24.88,24.9,98600.0,15.1636,15.1697,15.1332,15.1453,98600.0
2009-09-25 11:30:00,24.9,24.92,24.85,24.86,100000.0,15.1453,15.1575,15.1149,15.121,100000.0
2009-09-25 12:00:00,24.86,24.9,24.78,24.81,76000.0,15.121,15.1453,15.0724,15.0906,76000.0
2009-09-25 12:30:00,24.81,24.83,24.79,24.8,43600.0,15.0906,15.1028,15.0784,15.0845,43600.0
2009-09-25 13:00:00,24.8,24.88,24.77,24.87,80400.0,15.0845,15.1332,15.0663,15.1271,80400.0
2009-09-25 13:30:00,24.86,24.86,24.77,24.84,103200.0,15.121,15.121,15.0663,15.1088,103200.0
2009-09-25 14:00:00,24.84,24.9,24.84,24.86,76000.0,15.1088,15.1453,15.1088,15.121,76000.0
2009-09-25 14:30:00,24.86,24.9,24.86,24.9,72600.0,15.121,15.1453,15.121,15.1453,72600.0
2009-09-25 15:00:00,24.9,24.93,24.87,24.93,121400.0,15.1453,15.1636,15.1271,15.1636,121400.0
2009-09-25 15:30:00,24.92,24.93,24.79,24.8,477400.0,15.1575,15.1636,15.0784,15.0845,477400.0
2009-09-28 09:30:00,24.83,25.05,24.83,25.03,74000.0,15.1028,15.2366,15.1028,15.2244,74000.0
2009-09-28 10:00:00,25.04,25.13,25.03,25.09,72200.0,15.2305,15.2852,15.2244,15.2609,72200.0
2009-09-28 10:30:00,25.09,25.2,25.09,25.18,100400.0,15.2609,15.3278,15.2609,15.3157,100400.0
2009-09-28 11:00:00,25.18,25.3,25.18,25.29,101000.0,15.3157,15.3886,15.3157,15.3826,101000.0
2009-09-28 11:30:00,25.3,25.31,25.21,25.21,77600.0,15.3886,15.3947,15.3339,15.3339,77600.0
2009-09-28 12:00:00,25.21,25.26,25.18,25.25,77000.0,15.3339,15.3643,15.3157,15.3582,77000.0
2009-09-28 12:30:00,25.25,25.25,25.17,25.21,332000.0,15.3582,15.3582,15.3096,15.3339,332000.0
2009-09-28 13:00:00,25.22,25.23,25.18,25.19,40200.0,15.34,15.3461,15.3157,15.3217,40200.0
2009-09-28 13:30:00,25.2,25.21,25.18,25.18,60400.0,15.3278,15.3339,15.3157,15.3157,60400.0
2009-09-28 14:00:00,25.18,25.18,25.13,25.18,50400.0,15.3157,15.3157,15.2852,15.3157,50400.0
2009-09-28 14:30:00,25.18,25.18,25.13,25.13,81400.0,15.3157,15.3157,15.2852,15.2852,81400.0
2009-09-28 15:00:00,25.13,25.19,25.11,25.14,96400.0,15.2852,15.3217,15.2731,15.2913,96400.0
2009-09-28 15:30:00,25.14,25.17,25.07,25.1,269600.0,15.2913,15.3096,15.2487,15.267,269600.0
2009-09-29 09:30:00,25.12,25.16,24.92,25.11,153400.0,15.2792,15.3035,15.1575,15.2731,153400.0
2009-09-29 10:00:00,25.12,25.12,25.01,25.02,137000.0,15.2792,15.2792,15.2123,15.2183,137000.0
2009-09-29 10:30:00,25.03,25.07,24.99,25.0,111600.0,15.2244,15.2487,15.2001,15.2062,111600.0
2009-09-29 11:00:00,25.0,25.0,24.89,24.91,118600.0,15.2062,15.2062,15.1393,15.1514,118600.0
2009-09-29 11:30:00,24.91,24.95,24.89,24.9,157600.0,15.1514,15.1758,15.1393,15.1453,157600.0
2009-09-29 12:00:00,24.9,24.93,24.82,24.83,273000.0,15.1453,15.1636,15.0967,15.1028,273000.0
2009-09-29 12:30:00,24.83,24.92,24.83,24.92,169600.0,15.1028,15.1575,15.1028,15.1575,169600.0
2009-09-29 13:00:00,24.92,25.06,24.92,25.06,105000.0,15.1575,15.2427,15.1575,15.2427,105000.0
2009-09-29 13:30:00,25.06,25.13,25.06,25.12,199600.0,15.2427,15.2852,15.2427,15.2792,199600.0
2009-09-29 14:00:00,25.13,25.15,25.09,25.14,88600.0,15.2852,15.2974,15.2609,15.2913,88600.0
2009-09-29 14:30:00,25.15,25.15,25.12,25.14,85800.0,15.2974,15.2974,15.2792,15.2913,85800.0
2009-09-29 15:00:00,25.14,25.17,25.12,25.13,125800.0,15.2913,15.3096,15.2792,15.2852,125800.0
2009-09-29 15:30:00,25.13,25.13,25.07,25.09,427800.0,15.2852,15.2852,15.2487,15.2609,427800.0
2009-09-30 09:30:00,25.07,25.1,24.87,24.88,190400.0,15.2487,15.267,15.1271,15.1332,190400.0
2009-09-30 10:00:00,24.88,24.91,24.79,24.88,140800.0,15.1332,15.1514,15.0784,15.1332,140800.0
2009-09-30 10:30:00,24.88,24.89,24.8,24.84,139400.0,15.1332,15.1393,15.0845,15.1088,139400.0
2009-09-30 11:00:00,24.84,24.86,24.84,24.85,103200.0,15.1088,15.121,15.1088,15.1149,103200.0
2009-09-30 11:30:00,24.85,24.85,24.81,24.82,92600.0,15.1149,15.1149,15.0906,15.0967,92600.0
2009-09-30 12:00:00,24.82,24.86,24.82,24.84,92400.0,15.0967,15.121,15.0967,15.1088,92400.0
2009-09-30 12:30:00,24.84,24.86,24.82,24.83,123600.0,15.1088,15.121,15.0967,15.1028,123600.0
2009-09-30 13:00:00,24.83,24.92,24.83,24.88,87200.0,15.1028,15.1575,15.1028,15.1332,87200.0
2009-09-30 13:30:00,24.88,24.93,24.88,24.93,75200.0,15.1332,15.1636,15.1332,15.1636,75200.0
2009-09-30 14:00:00,24.92,24.94,24.89,24.92,113200.0,15.1575,15.1697,15.1393,15.1575,113200.0
2009-09-30 14:30:00,24.92,24.98,24.84,24.84,133200.0,15.1575,15.194,15.1088,15.1088,133200.0
2009-09-30 15:00:00,24.84,24.86,24.79,24.83,390400.0,15.1088,15.121,15.0784,15.1028,390400.0
2009-09-30 15:30:00,24.83,24.95,24.82,24.86,581600.0,15.1028,15.1758,15.0967,15.121,581600.0
2009-10-01 09:30:00,24.86,25.0,24.78,25.0,234000.0,15.121,15.2062,15.0724,15.2062,234000.0
2009-10-01 10:00:00,24.99,25.01,24.79,24.92,343400.0,15.2001,15.2123,15.0784,15.1575,343400.0
2009-10-01 10:30:00,24.93,25.03,24.9,25.0,187200.0,15.1636,15.2244,15.1453,15.2062,187200.0
2009-10-01 11:00:00,25.0,25.05,24.91,24.97,377600.0,15.2062,15.2366,15.1514,15.1879,377600.0
2009-10-01 11:30:00,24.98,25.0,24.94,24.99,81200.0,15.194,15.2062,15.1697,15.2001,81200.0
2009-10-01 12:00:00,24.99,25.04,24.98,25.01,149800.0,15.2001,15.2305,15.194,15.2123,149800.0
2009-10-01 12:30:00,25.01,25.02,25.0,25.02,161000.0,15.2123,15.2183,15.2062,15.2183,161000.0
2009-10-01 13:00:00,25.01,25.02,24.92,24.93,243000.0,15.2123,15.2183,15.1575,15.1636,243000.0
2009-10-01 13:30:00,24.93,24.98,24.91,24.96,203000.0,15.1636,15.194,15.1514,15.1818,203000.0
2009-10-01 14:00:00,24.95,25.02,24.94,25.01,227800.0,15.1758,15.2183,15.1697,15.2123,227800.0
2009-10-01 14:30:00,25.01,25.03,24.93,24.94,216000.0,15.2123,15.2244,15.1636,15.1697,216000.0
2009-10-01 15:00:00,24.93,25.01,24.93,25.0,464200.0,15.1636,15.2123,15.1636,15.2062,464200.0
2009-10-01 15:30:00,24.99,25.05,24.92,24.92,710600.0,15.2001,15.2366,15.1575,15.1575,710600.0
2009-10-02 09:30:00,24.69,24.97,24.69,24.84,717800.0,15.0176,15.1879,15.0176,15.1088,717800.0
2009-10-02 10:00:00,24.84,24.89,24.78,24.84,341400.0,15.1088,15.1393,15.0724,15.1088,341400.0
2009-10-02 10:30:00,24.84,25.02,24.83,25.0,233000.0,15.1088,15.2183,15.1028,15.2062,233000.0
2009-10-02 11:00:00,25.0,25.14,25.0,25.09,207800.0,15.2062,15.2913,15.2062,15.2609,207800.0
2009-10-02 11:30:00,25.09,25.15,25.03,25.08,235200.0,15.2609,15.2974,15.2244,15.2548,235200.0
2009-10-02 12:00:00,25.09,25.13,25.04,25.06,104800.0,15.2609,15.2852,15.2305,15.2427,104800.0
2009-10-02 12:30:00,25.06,25.06,24.97,25.0,225800.0,15.2427,15.2427,15.1879,15.2062,225800.0
2009-10-02 13:00:00,25.0,25.02,24.97,24.98,179200.0,15.2062,15.2183,15.1879,15.194,179200.0
2009-10-02 13:30:00,24.98,25.0,24.95,25.0,145200.0,15.194,15.2062,15.1758,15.2062,145200.0
2009-10-02 14:00:00,25.0,25.01,24.96,24.97,188200.0,15.2062,15.2123,15.1818,15.1879,188200.0
2009-10-02 14:30:00,24.97,24.99,24.92,24.93,216000.0,15.1879,15.2001,15.1575,15.1636,216000.0
2009-10-02 15:00:00,24.92,24.94,24.91,24.93,198000.0,15.1575,15.1697,15.1514,15.1636,198000.0
2009-10-02 15:30:00,24.93,24.96,24.9,24.93,681200.0,15.1636,15.1818,15.1453,15.1636,681200.0
2009-10-05 09:30:00,24.97,25.06,24.82,25.03,292400.0,15.1879,15.2427,15.0967,15.2244,292400.0
2009-10-05 10:00:00,25.05,25.15,24.94,24.97,312400.0,15.2366,15.2974,15.1697,15.1879,312400.0
2009-10-05 10:30:00,25.0,25.13,24.99,25.11,172000.0,15.2062,15.2852,15.2001,15.2731,172000.0
2009-10-05 11:00:00,25.12,25.18,25.01,25.02,100200.0,15.2792,15.3157,15.2123,15.2183,100200.0
2009-10-05 11:30:00,25.02,25.09,25.0,25.09,60400.0,15.2183,15.2609,15.2062,15.2609,60400.0
2009-10-05 12:00:00,25.09,25.14,25.09,25.13,128600.0,15.2609,15.2913,15.2609,15.2852,128600.0
2009-10-05 12:30:00,25.13,25.25,25.13,25.18,157200.0,15.2852,15.3582,15.2852,15.3157,157200.0
2009-10-05 13:00:00,25.19,25.23,25.16,25.21,161800.0,15.3217,15.3461,15.3035,15.3339,161800.0
2009-10-05 13:30:00,25.21,25.25,25.21,25.25,95600.0,15.3339,15.3582,15.3339,15.3582,95600.0
2009-10-05 14:00:00,25.25,25.34,25.25,25.34,248400.0,15.3582,15.413,15.3582,15.413,248400.0
2009-10-05 14:30:00,25.34,25.5,25.33,25.49,223000.0,15.413,15.5103,15.4069,15.5042,223000.0
2009-10-05 15:00:00,25.49,25.5,25.38,25.4,255600.0,15.5042,15.5103,15.4373,15.4495,255600.0
2009-10-05 15:30:00,25.4,25.4,25.33,25.35,462800.0,15.4495,15.4495,15.4069,15.4191,462800.0
2009-10-06 09:30:00,25.4,25.44,25.23,25.44,260800.0,15.4495,15.4738,15.3461,15.4738,260800.0
2009-10-06 10:00:00,25.43,25.47,25.39,25.4,315200.0,15.4677,15.492,15.4434,15.4495,315200.0
2009-10-06 10:30:00,25.41,25.6,25.4,25.6,254800.0,15.4555,15.5711,15.4495,15.5711,254800.0
2009-10-06 11:00:00,25.6,25.65,25.5,25.5,288000.0,15.5711,15.6015,15.5103,15.5103,288000.0
2009-10-06 11:30:00,25.5,25.53,25.4,25.43,153000.0,15.5103,15.5285,15.4495,15.4677,153000.0
2009-10-06 12:00:00,25.43,25.49,25.43,25.46,168800.0,15.4677,15.5042,15.4677,15.486,168800.0
2009-10-06 12:30:00,25.46,25.46,25.35,25.36,175800.0,15.486,15.486,15.4191,15.4251,175800.0
2009-10-06 13:00:00,25.35,25.47,25.35,25.46,157800.0,15.4191,15.492,15.4191,15.486,157800.0
2009-10-06 13:30:00,25.45,25.48,25.4,25.46,143800.0,15.4799,15.4981,15.4495,15.486,143800.0
2009-10-06 14:00:00,25.46,25.47,25.31,25.36,213000.0,15.486,15.492,15.3947,15.4251,213000.0
2009-10-06 14:30:00,25.36,25.38,25.33,25.34,271400.0,15.4251,15.4373,15.4069,15.413,271400.0
2009-10-06 15:00:00,25.34,25.46,25.32,25.43,286400.0,15.413,15.486,15.4008,15.4677,286400.0
2009-10-06 15:30:00,25.43,25.47,25.39,25.43,405200.0,15.4677,15.492,15.4434,15.4677,405200.0
2009-10-07 09:30:00,25.46,25.46,25.25,25.4,156600.0,15.486,15.486,15.3582,15.4495,156600.0
2009-10-07 10:00:00,25.38,25.42,25.32,25.35,176200.0,15.4373,15.4616,15.4008,15.4191,176200.0
2009-10-07 10:30:00,25.35,25.38,25.26,25.38,137000.0,15.4191,15.4373,15.3643,15.4373,137000.0
2009-10-07 11:00:00,25.38,25.41,25.35,25.36,122000.0,15.4373,15.4555,15.4191,15.4251,122000.0
2009-10-07 11:30:00,25.35,25.38,25.28,25.28,176000.0,15.4191,15.4373,15.3765,15.3765,176000.0
2009-10-07 12:00:00,25.28,25.31,25.27,25.3,79000.0,15.3765,15.3947,15.3704,15.3886,79000.0
2009-10-07 12:30:00,25.3,25.35,25.3,25.35,73000.0,15.3886,15.4191,15.3886,15.4191,73000.0
2009-10-07 13:00:00,25.35,25.35,25.32,25.33,106000.0,15.4191,15.4191,15.4008,15.4069,106000.0
2009-10-07 13:30:00,25.34,25.41,25.33,25.41,76000.0,15.413,15.4555,15.4069,15.4555,76000.0
2009-10-07 14:00:00,25.41,25.41,25.33,25.4,113600.0,15.4555,15.4555,15.4069,15.4495,113600.0
2009-10-07 14:30:00,25.4,25.46,25.4,25.46,98400.0,15.4495,15.486,15.4495,15.486,98400.0
2009-10-07 15:00:00,25.47,25.47,25.41,25.45,153000.0,15.492,15.492,15.4555,15.4799,153000.0
2009-10-07 15:30:00,25.45,25.51,25.45,25.49,291000.0,15.4799,15.5164,15.4799,15.5042,291000.0
2009-10-08 09:30:00,25.53,25.6,25.43,25.51,92800.0,15.5285,15.5711,15.4677,15.5164,92800.0
2009-10-08 10:00:00,25.5,25.59,25.45,25.48,113800.0,15.5103,15.565,15.4799,15.4981,113800.0
2009-10-08 10:30:00,25.48,25.58,25.46,25.52,151400.0,15.4981,15.559,15.486,15.5225,151400.0
2009-10-08 11:00:00,25.52,25.56,25.49,25.52,126600.0,15.5225,15.5468,15.5042,15.5225,126600.0
2009-10-08 11:30:00,25.51,25.56,25.49,25.5,251800.0,15.5164,15.5468,15.5042,15.5103,251800.0
2009-10-08 12:00:00,25.5,25.53,25.5,25.51,119200.0,15.5103,15.5285,15.5103,15.5164,119200.0
2009-10-08 12:30:00,25.51,25.54,25.5,25.53,105400.0,15.5164,15.5346,15.5103,15.5285,105400.0
2009-10-08 13:00:00,25.53,25.58,25.51,25.58,130400.0,15.5285,15.559,15.5164,15.559,130400.0
2009-10-08 13:30:00,25.58,25.61,25.55,25.61,107400.0,15.559,15.5772,15.5407,15.5772,107400.0
2009-10-08 14:00:00,25.6,25.67,25.6,25.61,168000.0,15.5711,15.6137,15.5711,15.5772,168000.0
2009-10-08 14:30:00,25.61,25.66,25.6,25.65,222800.0,15.5772,15.6076,15.5711,15.6015,222800.0
2009-10-08 15:00:00,25.65,25.73,25.64,25.71,248400.0,15.6015,15.6502,15.5954,15.638,248400.0
2009-10-08 15:30:00,25.71,25.77,25.68,25.73,719200.0,15.638,15.6745,15.6198,15.6502,719200.0
2009-10-09 09:30:00,25.74,25.85,25.66,25.75,103600.0,15.6563,15.7232,15.6076,15.6624,103600.0
2009-10-09 10:00:00,25.75,25.79,25.71,25.75,84600.0,15.6624,15.6867,15.638,15.6624,84600.0
2009-10-09 10:30:00,25.75,25.85,25.75,25.85,88800.0,15.6624,15.7232,15.6624,15.7232,88800.0
2009-10-09 11:00:00,25.85,25.93,25.84,25.93,115800.0,15.7232,15.7718,15.7171,15.7718,115800.0
2009-10-09 11:30:00,25.93,25.97,25.92,25.93,79200.0,15.7718,15.7962,15.7658,15.7718,79200.0
2009-10-09 12:00:00,25.93,25.93,25.9,25.9,260600.0,15.7718,15.7718,15.7536,15.7536,260600.0
2009-10-09 12:30:00,25.9,25.93,25.9,25.9,80000.0,15.7536,15.7718,15.7536,15.7536,80000.0
2009-10-09 13:00:00,25.91,25.93,25.89,25.92,105200.0,15.7597,15.7718,15.7475,15.7658,105200.0
2009-10-09 13:30:00,25.92,25.98,25.91,25.97,173400.0,15.7658,15.8022,15.7597,15.7962,173400.0
2009-10-09 14:00:00,25.97,26.05,25.97,26.04,332200.0,15.7962,15.8448,15.7962,15.8387,332200.0
2009-10-09 14:30:00,26.03,26.06,26.03,26.05,175400.0,15.8327,15.8509,15.8327,15.8448,175400.0
2009-10-09 15:00:00,26.05,26.12,26.04,26.11,365600.0,15.8448,15.8874,15.8387,15.8813,365600.0
2009-10-09 15:30:00,26.11,26.12,26.06,26.08,666200.0,15.8813,15.8874,15.8509,15.8631,666200.0
2009-10-12 09:30:00,26.57,26.57,26.41,26.43,280200.0,16.1611,16.1611,16.0638,16.076,280200.0
2009-10-12 10:00:00,26.43,26.43,26.32,26.32,125800.0,16.076,16.076,16.0091,16.0091,125800.0
2009-10-12 10:30:00,26.31,26.34,26.29,26.29,89000.0,16.003,16.0212,15.9908,15.9908,89000.0
2009-10-12 11:00:00,26.29,26.29,26.2,26.2,119800.0,15.9908,15.9908,15.9361,15.9361,119800.0
2009-10-12 11:30:00,26.2,26.24,26.16,26.24,197800.0,15.9361,15.9604,15.9117,15.9604,197800.0
2009-10-12 12:00:00,26.24,26.3,26.23,26.28,119800.0,15.9604,15.9969,15.9543,15.9847,119800.0
2009-10-12 12:30:00,26.29,26.3,26.25,26.25,92800.0,15.9908,15.9969,15.9665,15.9665,92800.0
2009-10-12 13:00:00,26.25,26.32,26.25,26.31,93400.0,15.9665,16.0091,15.9665,16.003,93400.0
2009-10-12 13:30:00,26.31,26.4,26.31,26.33,138400.0,16.003,16.0577,16.003,16.0151,138400.0
2009-10-12 14:00:00,26.32,26.33,26.17,26.18,111800.0,16.0091,16.0151,15.9178,15.9239,111800.0
2009-10-12 14:30:00,26.18,26.25,26.17,26.25,145200.0,15.9239,15.9665,15.9178,15.9665,145200.0
2009-10-12 15:00:00,26.24,26.27,26.22,26.24,161200.0,15.9604,15.9786,15.9482,15.9604,161200.0
2009-10-12 15:30:00,26.24,26.27,26.22,26.27,508800.0,15.9604,15.9786,15.9482,15.9786,508800.0
2009-10-13 09:30:00,26.22,26.24,26.06,26.18,149600.0,15.9482,15.9604,15.8509,15.9239,149600.0
2009-10-13 10:00:00,26.18,26.24,26.17,26.21,183200.0,15.9239,15.9604,15.9178,15.9421,183200.0
2009-10-13 10:30:00,26.21,26.24,26.15,26.24,151800.0,15.9421,15.9604,15.9057,15.9604,151800.0
2009-10-13 11:00:00,26.22,26.25,26.2,26.25,195000.0,15.9482,15.9665,15.9361,15.9665,195000.0
2009-10-13 11:30:00,26.25,26.39,26.23,26.35,253400.0,15.9665,16.0516,15.9543,16.0273,253400.0
2009-10-13 12:00:00,26.35,26.38,26.31,26.36,230800.0,16.0273,16.0455,16.003,16.0334,230800.0
2009-10-13 12:30:00,26.36,26.39,26.32,26.36,146800.0,16.0334,16.0516,16.0091,16.0334,146800.0
2009-10-13 13:00:00,26.36,26.37,26.33,26.36,80600.0,16.0334,16.0395,16.0151,16.0334,80600.0
2009-10-13 13:30:00,26.36,26.38,26.33,26.36,153800.0,16.0334,16.0455,16.0151,16.0334,153800.0
2009-10-13 14:00:00,26.36,26.36,26.25,26.27,228800.0,16.0334,16.0334,15.9665,15.9786,228800.0
2009-10-13 14:30:00,26.27,26.31,26.25,26.27,90000.0,15.9786,16.003,15.9665,15.9786,90000.0
2009-10-13 15:00:00,26.27,26.36,26.25,26.34,176000.0,15.9786,16.0334,15.9665,16.0212,176000.0
2009-10-13 15:30:00,26.34,26.35,26.29,26.31,416200.0,16.0212,16.0273,15.9908,16.003,416200.0
2009-10-14 09:30:00,26.43,26.5,26.39,26.47,125600.0,16.076,16.1185,16.0516,16.1003,125600.0
2009-10-14 10:00:00,26.46,26.46,26.23,26.27,128400.0,16.0942,16.0942,15.9543,15.9786,128400.0
2009-10-14 10:30:00,26.27,26.36,26.23,26.34,73800.0,15.9786,16.0334,15.9543,16.0212,73800.0
2009-10-14 11:00:00,26.33,26.34,26.21,26.23,103000.0,16.0151,16.0212,15.9421,15.9543,103000.0
2009-10-14 11:30:00,26.23,26.34,26.2,26.33,99400.0,15.9543,16.0212,15.9361,16.0151,99400.0
2009-10-14 12:00:00,26.33,26.35,26.3,26.3,74600.0,16.0151,16.0273,15.9969,15.9969,74600.0
2009-10-14 12:30:00,26.3,26.32,26.27,26.28,86000.0,15.9969,16.0091,15.9786,15.9847,86000.0
2009-10-14 13:00:00,26.27,26.32,26.27,26.28,79200.0,15.9786,16.0091,15.9786,15.9847,79200.0
2009-10-14 13:30:00,26.28,26.31,26.25,26.31,61400.0,15.9847,16.003,15.9665,16.003,61400.0
2009-10-14 14:00:00,26.31,26.36,26.28,26.33,104000.0,16.003,16.0334,15.9847,16.0151,104000.0
2009-10-14 14:30:00,26.33,26.33,26.27,26.27,119400.0,16.0151,16.0151,15.9786,15.9786,119400.0
2009-10-14 15:00:00,26.27,26.39,26.27,26.38,188400.0,15.9786,16.0516,15.9786,16.0455,188400.0
2009-10-14 15:30:00,26.38,26.41,26.32,26.36,384200.0,16.0455,16.0638,16.0091,16.0334,384200.0
2009-10-15 09:30:00,26.05,26.4,26.05,26.4,143000.0,15.8448,16.0577,15.8448,16.0577,143000.0
2009-10-15 10:00:00,26.38,26.42,26.27,26.36,104600.0,16.0455,16.0699,15.9786,16.0334,104600.0
2009-10-15 10:30:00,26.36,26.41,26.35,26.38,49600.0,16.0334,16.0638,16.0273,16.0455,49600.0
2009-10-15 11:00:00,26.38,26.47,26.35,26.38,67400.0,16.0455,16.1003,16.0273,16.0455,67400.0
2009-10-15 11:30:00,26.37,26.37,26.31,26.31,148000.0,16.0395,16.0395,16.003,16.003,148000.0
2009-10-15 12:00:00,26.31,26.36,26.28,26.31,114800.0,16.003,16.0334,15.9847,16.003,114800.0
2009-10-15 12:30:00,26.32,26.35,26.32,26.34,50800.0,16.0091,16.0273,16.0091,16.0212,50800.0
2009-10-15 13:00:00,26.34,26.34,26.29,26.3,47200.0,16.0212,16.0212,15.9908,15.9969,47200.0
2009-10-15 13:30:00,26.3,26.34,26.29,26.31,84400.0,15.9969,16.0212,15.9908,16.003,84400.0
2009-10-15 14:00:00,26.32,26.33,26.26,26.31,112000.0,16.0091,16.0151,15.9726,16.003,112000.0
2009-10-15 14:30:00,26.31,26.41,26.3,26.39,130400.0,16.003,16.0638,15.9969,16.0516,130400.0
2009-10-15 15:00:00,26.39,26.43,26.28,26.29,209400.0,16.0516,16.076,15.9847,15.9908,209400.0
2009-10-15 15:30:00,26.28,26.49,26.28,26.48,470200.0,15.9847,16.1125,15.9847,16.1064,470200.0
2009-10-16 09:30:00,26.35,26.42,26.23,26.28,455600.0,16.0273,16.0699,15.9543,15.9847,455600.0
2009-10-16 10:00:00,26.28,26.45,26.26,26.4,143600.0,15.9847,16.0881,15.9726,16.0577,143600.0
2009-10-16 10:30:00,26.39,26.42,26.31,26.42,82200.0,16.0516,16.0699,16.003,16.0699,82200.0
2009-10-16 11:00:00,26.4,26.52,26.38,26.49,68600.0,16.0577,16.1307,16.0455,16.1125,68600.0
2009-10-16 11:30:00,26.49,26.52,26.42,26.46,106200.0,16.1125,16.1307,16.0699,16.0942,106200.0
2009-10-16 12:00:00,26.47,26.5,26.41,26.42,51800.0,16.1003,16.1185,16.0638,16.0699,51800.0
2009-10-16 12:30:00,26.42,26.49,26.42,26.45,76200.0,16.0699,16.1125,16.0699,16.0881,76200.0
2009-10-16 13:00:00,26.45,26.51,26.41,26.5,116000.0,16.0881,16.1246,16.0638,16.1185,116000.0
2009-10-16 13:30:00,26.5,26.5,26.44,26.45,52400.0,16.1185,16.1185,16.082,16.0881,52400.0
2009-10-16 14:00:00,26.45,26.45,26.36,26.4,94800.0,16.0881,16.0881,16.0334,16.0577,94800.0
2009-10-16 14:30:00,26.4,26.44,26.39,26.42,100400.0,16.0577,16.082,16.0516,16.0699,100400.0
2009-10-16 15:00:00,26.42,26.49,26.41,26.49,96400.0,16.0699,16.1125,16.0638,16.1125,96400.0
2009-10-16 15:30:00,26.5,26.55,26.42,26.46,267600.0,16.1185,16.149,16.0699,16.0942,267600.0
2009-10-19 09:30:00,26.45,26.52,26.35,26.45,106800.0,16.0881,16.1307,16.0273,16.0881,106800.0
2009-10-19 10:00:00,26.45,26.52,26.4,26.5,91000.0,16.0881,16.1307,16.0577,16.1185,91000.0
2009-10-19 10:30:00,26.51,26.54,26.46,26.49,106800.0,16.1246,16.1429,16.0942,16.1125,106800.0
2009-10-19 11:00:00,26.49,26.56,26.45,26.55,107800.0,16.1125,16.155,16.0881,16.149,107800.0
2009-10-19 11:30:00,26.56,26.65,26.55,26.63,115000.0,16.155,16.2098,16.149,16.1976,115000.0
2009-10-19 12:00:00,26.63,26.74,26.62,26.73,85000.0,16.1976,16.2645,16.1915,16.2584,85000.0
2009-10-19 12:30:00,26.73,26.75,26.67,26.67,93400.0,16.2584,16.2706,16.2219,16.2219,93400.0
2009-10-19 13:00:00,26.66,26.72,26.64,26.71,50000.0,16.2159,16.2524,16.2037,16.2463,50000.0
2009-10-19 13:30:00,26.71,26.75,26.65,26.68,164800.0,16.2463,16.2706,16.2098,16.228,164800.0
2009-10-19 14:00:00,26.68,26.8,26.68,26.8,161600.0,16.228,16.301,16.228,16.301,161600.0
2009-10-19 14:30:00,26.8,26.88,26.78,26.86,229600.0,16.301,16.3497,16.2888,16.3375,229600.0
2009-10-19 15:00:00,26.86,26.86,26.79,26.79,165000.0,16.3375,16.3375,16.2949,16.2949,165000.0
2009-10-19 15:30:00,26.79,26.81,26.74,26.76,389600.0,16.2949,16.3071,16.2645,16.2767,389600.0
2009-10-20 09:30:00,26.68,26.69,26.5,26.53,208600.0,16.228,16.2341,16.1185,16.1368,208600.0
2009-10-20 10:00:00,26.53,26.57,26.43,26.54,180000.0,16.1368,16.1611,16.076,16.1429,180000.0
2009-10-20 10:30:00,26.52,26.56,26.48,26.53,92800.0,16.1307,16.155,16.1064,16.1368,92800.0
2009-10-20 11:00:00,26.52,26.55,26.44,26.46,163200.0,16.1307,16.149,16.082,16.0942,163200.0
2009-10-20 11:30:00,26.46,26.49,26.38,26.47,188000.0,16.0942,16.1125,16.0455,16.1003,188000.0
2009-10-20 12:00:00,26.48,26.52,26.39,26.5,94000.0,16.1064,16.1307,16.0516,16.1185,94000.0
2009-10-20 12:30:00,26.5,26.53,26.48,26.5,109600.0,16.1185,16.1368,16.1064,16.1185,109600.0
2009-10-20 13:00:00,26.5,26.52,26.47,26.5,93200.0,16.1185,16.1307,16.1003,16.1185,93200.0
2009-10-20 13:30:00,26.5,26.5,26.45,26.46,141200.0,16.1185,16.1185,16.0881,16.0942,141200.0
2009-10-20 14:00:00,26.44,26.5,26.44,26.48,65800.0,16.082,16.1185,16.082,16.1064,65800.0
2009-10-20 14:30:00,26.48,26.58,26.47,26.57,152200.0,16.1064,16.1672,16.1003,16.1611,152200.0
2009-10-20 15:00:00,26.57,26.58,26.49,26.52,113600.0,16.1611,16.1672,16.1125,16.1307,113600.0
2009-10-20 15:30:00,26.52,26.61,26.52,26.6,302000.0,16.1307,16.1854,16.1307,16.1794,302000.0
2009-10-21 09:30:00,26.57,26.77,26.47,26.67,186400.0,16.1611,16.2828,16.1003,16.2219,186400.0
2009-10-21 10:00:00,26.66,26.8,26.66,26.68,112200.0,16.2159,16.301,16.2159,16.228,112200.0
2009-10-21 10:30:00,26.7,26.79,26.69,26.76,148400.0,16.2402,16.2949,16.2341,16.2767,148400.0
2009-10-21 11:00:00,26.76,26.84,26.73,26.83,105800.0,16.2767,16.3253,16.2584,16.3193,105800.0
2009-10-21 11:30:00,26.84,26.85,26.71,26.75,87000.0,16.3253,16.3314,16.2463,16.2706,87000.0
2009-10-21 12:00:00,26.74,26.81,26.7,26.8,103800.0,16.2645,16.3071,16.2402,16.301,103800.0
2009-10-21 12:30:00,26.81,26.81,26.72,26.75,91400.0,16.3071,16.3071,16.2524,16.2706,91400.0
2009-10-21 13:00:00,26.74,26.75,26.67,26.68,81200.0,16.2645,16.2706,16.2219,16.228,81200.0
2009-10-21 13:30:00,26.68,26.76,26.62,26.76,87800.0,16.228,16.2767,16.1915,16.2767,87800.0
2009-10-21 14:00:00,26.76,26.79,26.68,26.68,122600.0,16.2767,16.2949,16.228,16.228,122600.0
2009-10-21 14:30:00,26.7,26.8,26.69,26.8,113200.0,16.2402,16.301,16.2341,16.301,113200.0
2009-10-21 15:00:00,26.8,26.81,26.61,26.63,249400.0,16.301,16.3071,16.1854,16.1976,249400.0
2009-10-21 15:30:00,26.63,26.66,26.5,26.52,578000.0,16.1976,16.2159,16.1185,16.1307,578000.0
2009-10-22 09:30:00,26.5,26.72,26.45,26.52,175600.0,16.1185,16.2524,16.0881,16.1307,175600.0
2009-10-22 10:00:00,26.54,26.56,26.39,26.46,175200.0,16.1429,16.155,16.0516,16.0942,175200.0
2009-10-22 10:30:00,26.46,26.53,26.39,26.48,138800.0,16.0942,16.1368,16.0516,16.1064,138800.0
2009-10-22 11:00:00,26.48,26.5,26.39,26.43,115600.0,16.1064,16.1185,16.0516,16.076,115600.0
2009-10-22 11:30:00,26.43,26.5,26.39,26.44,109400.0,16.076,16.1185,16.0516,16.082,109400.0
2009-10-22 12:00:00,26.44,26.46,26.38,26.39,88600.0,16.082,16.0942,16.0455,16.0516,88600.0
2009-10-22 12:30:00,26.39,26.5,26.39,26.46,55600.0,16.0516,16.1185,16.0516,16.0942,55600.0
2009-10-22 13:00:00,26.45,26.49,26.43,26.49,37800.0,16.0881,16.1125,16.076,16.1125,37800.0
2009-10-22 13:30:00,26.49,26.53,26.46,26.5,94200.0,16.1125,16.1368,16.0942,16.1185,94200.0
2009-10-22 14:00:00,26.49,26.63,26.49,26.63,165600.0,16.1125,16.1976,16.1125,16.1976,165600.0
2009-10-22 14:30:00,26.63,26.68,26.62,26.66,88800.0,16.1976,16.228,16.1915,16.2159,88800.0
2009-10-22 15:00:00,26.68,26.78,26.64,26.75,241400.0,16.228,16.2888,16.2037,16.2706,241400.0
2009-10-22 15:30:00,26.74,26.79,26.69,26.71,285000.0,16.2645,16.2949,16.2341,16.2463,285000.0
2009-10-23 09:30:00,26.67,26.73,26.54,26.65,313000.0,16.2219,16.2584,16.1429,16.2098,313000.0
2009-10-23 10:00:00,26.63,26.77,26.53,26.58,429200.0,16.1976,16.2828,16.1368,16.1672,429200.0
2009-10-23 10:30:00,26.58,26.59,26.54,26.58,203600.0,16.1672,16.1733,16.1429,16.1672,203600.0
2009-10-23 11:00:00,26.58,26.58,26.44,26.48,127000.0,16.1672,16.1672,16.082,16.1064,127000.0
2009-10-23 11:30:00,26.47,26.49,26.4,26.41,85800.0,16.1003,16.1125,16.0577,16.0638,85800.0
2009-10-23 12:00:00,26.41,26.48,26.41,26.43,66200.0,16.0638,16.1064,16.0638,16.076,66200.0
2009-10-23 12:30:00,26.43,26.52,26.41,26.48,49000.0,16.076,16.1307,16.0638,16.1064,49000.0
2009-10-23 13:00:00,26.47,26.52,26.34,26.38,84000.0,16.1003,16.1307,16.0212,16.0455,84000.0
2009-10-23 13:30:00,26.37,26.4,26.25,26.36,103800.0,16.0395,16.0577,15.9665,16.0334,103800.0
2009-10-23 14:00:00,26.36,26.42,26.32,26.39,58800.0,16.0334,16.0699,16.0091,16.0516,58800.0
2009-10-23 14:30:00,26.39,26.43,26.31,26.32,62800.0,16.0516,16.076,16.003,16.0091,62800.0
2009-10-23 15:00:00,26.32,26.4,26.29,26.33,147400.0,16.0091,16.0577,15.9908,16.0151,147400.0
2009-10-23 15:30:00,26.33,26.43,26.25,26.38,402400.0,16.0151,16.076,15.9665,16.0455,402400.0
2009-10-26 09:30:00,26.44,26.64,26.39,26.55,201800.0,16.082,16.2037,16.0516,16.149,201800.0
2009-10-26 10:00:00,26.55,26.66,26.52,26.54,206400.0,16.149,16.2159,16.1307,16.1429,206400.0
2009-10-26 10:30:00,26.54,26.57,26.45,26.53,178200.0,16.1429,16.1611,16.0881,16.1368,178200.0
2009-10-26 11:00:00,26.53,26.58,26.39,26.39,203800.0,16.1368,16.1672,16.0516,16.0516,203800.0
2009-10-26 11:30:00,26.36,26.38,26.02,26.07,418000.0,16.0334,16.0455,15.8266,15.857,418000.0
2009-10-26 12:00:00,26.08,26.2,26.07,26.15,292200.0,15.8631,15.9361,15.857,15.9057,292200.0
2009-10-26 12:30:00,26.16,26.18,26.04,26.11,121800.0,15.9117,15.9239,15.8387,15.8813,121800.0
2009-10-26 13:00:00,26.11,26.15,26.0,26.03,195400.0,15.8813,15.9057,15.8144,15.8327,195400.0
2009-10-26 13:30:00,26.04,26.05,25.91,25.92,126000.0,15.8387,15.8448,15.7597,15.7658,126000.0
2009-10-26 14:00:00,25.91,25.92,25.81,25.85,132200.0,15.7597,15.7658,15.6988,15.7232,132200.0
2009-10-26 14:30:00,25.85,25.86,25.79,25.82,177400.0,15.7232,15.7293,15.6867,15.7049,177400.0
2009-10-26 15:00:00,25.82,25.92,25.8,25.9,289200.0,15.7049,15.7658,15.6928,15.7536,289200.0
2009-10-26 15:30:00,25.9,25.97,25.84,25.86,653000.0,15.7536,15.7962,15.7171,15.7293,653000.0
2009-10-27 09:30:00,26.05,26.24,25.96,26.07,155200.0,15.8448,15.9604,15.7901,15.857,155200.0
2009-10-27 10:00:00,26.07,26.07,25.86,25.98,370000.0,15.857,15.857,15.7293,15.8022,370000.0
2009-10-27 10:30:00,25.98,26.0,25.9,25.96,233000.0,15.8022,15.8144,15.7536,15.7901,233000.0
2009-10-27 11:00:00,25.95,26.0,25.82,26.0,163000.0,15.784,15.8144,15.7049,15.8144,163000.0
2009-10-27 11:30:00,26.0,26.0,25.92,26.0,159200.0,15.8144,15.8144,15.7658,15.8144,159200.0
2009-10-27 12:00:00,26.0,26.0,25.94,26.0,79600.0,15.8144,15.8144,15.7779,15.8144,79600.0
2009-10-27 12:30:00,26.0,26.0,25.9,25.91,273600.0,15.8144,15.8144,15.7536,15.7597,273600.0
2009-10-27 13:00:00,25.91,25.94,25.82,25.88,116200.0,15.7597,15.7779,15.7049,15.7414,116200.0
2009-10-27 13:30:00,25.88,25.94,25.83,25.9,71000.0,15.7414,15.7779,15.711,15.7536,71000.0
2009-10-27 14:00:00,25.9,26.06,25.86,26.02,248000.0,15.7536,15.8509,15.7293,15.8266,248000.0
2009-10-27 14:30:00,26.02,26.06,25.97,26.05,170600.0,15.8266,15.8509,15.7962,15.8448,170600.0
2009-10-27 15:00:00,26.04,26.04,25.93,25.97,124800.0,15.8387,15.8387,15.7718,15.7962,124800.0
2009-10-27 15:30:00,25.98,26.0,25.85,25.88,313600.0,15.8022,15.8144,15.7232,15.7414,313600.0
2009-10-28 09:30:00,25.91,25.97,25.71,25.73,340200.0,15.7597,15.7962,15.638,15.6502,340200.0
2009-10-28 10:00:00,25.72,25.81,25.61,25.71,325600.0,15.6441,15.6988,15.5772,15.638,325600.0
2009-10-28 10:30:00,25.69,25.87,25.66,25.87,261600.0,15.6259,15.7353,15.6076,15.7353,261600.0
2009-10-28 11:00:00,25.86,25.97,25.79,25.93,144000.0,15.7293,15.7962,15.6867,15.7718,144000.0
2009-10-28 11:30:00,25.92,25.95,25.84,25.84,129800.0,15.7658,15.784,15.7171,15.7171,129800.0
2009-10-28 12:00:00,25.84,25.91,25.82,25.87,142000.0,15.7171,15.7597,15.7049,15.7353,142000.0
2009-10-28 12:30:00,25.88,25.88,25.74,25.87,191000.0,15.7414,15.7414,15.6563,15.7353,191000.0
2009-10-28 13:00:00,25.86,25.96,25.84,25.9,259000.0,15.7293,15.7901,15.7171,15.7536,259000.0
2009-10-28 13:30:00,25.9,25.93,25.85,25.87,177000.0,15.7536,15.7718,15.7232,15.7353,177000.0
2009-10-28 14:00:00,25.87,25.91,25.75,25.8,310200.0,15.7353,15.7597,15.6624,15.6928,310200.0
2009-10-28 14:30:00,25.8,25.83,25.72,25.73,180600.0,15.6928,15.711,15.6441,15.6502,180600.0
2009-10-28 15:00:00,25.72,25.8,25.71,25.77,196000.0,15.6441,15.6928,15.638,15.6745,196000.0
2009-10-28 15:30:00,25.78,25.79,25.63,25.66,478400.0,15.6806,15.6867,15.5894,15.6076,478400.0
2009-10-29 09:30:00,25.71,25.81,25.63,25.81,266200.0,15.638,15.6988,15.5894,15.6988,266200.0
2009-10-29 10:00:00,25.81,25.91,25.75,25.86,132600.0,15.6988,15.7597,15.6624,15.7293,132600.0
2009-10-29 10:30:00,25.86,25.86,25.74,25.75,200600.0,15.7293,15.7293,15.6563,15.6624,200600.0
2009-10-29 11:00:00,25.75,25.83,25.73,25.77,179400.0,15.6624,15.711,15.6502,15.6745,179400.0
2009-10-29 11:30:00,25.77,25.86,25.77,25.84,92400.0,15.6745,15.7293,15.6745,15.7171,92400.0
2009-10-29 12:00:00,25.85,25.97,25.85,25.93,92600.0,15.7232,15.7962,15.7232,15.7718,92600.0
2009-10-29 12:30:00,25.93,25.99,25.91,25.96,85800.0,15.7718,15.8083,15.7597,15.7901,85800.0
2009-10-29 13:00:00,25.96,25.98,25.93,25.94,86800.0,15.7901,15.8022,15.7718,15.7779,86800.0
2009-10-29 13:30:00,25.94,26.05,25.94,26.04,111800.0,15.7779,15.8448,15.7779,15.8387,111800.0
2009-10-29 14:00:00,26.04,26.04,26.0,26.0,89800.0,15.8387,15.8387,15.8144,15.8144,89800.0
2009-10-29 14:30:00,26.0,26.08,26.0,26.06,110400.0,15.8144,15.8631,15.8144,15.8509,110400.0
2009-10-29 15:00:00,26.06,26.11,26.03,26.09,214200.0,15.8509,15.8813,15.8327,15.8692,214200.0
2009-10-29 15:30:00,26.08,26.1,26.03,26.06,457200.0,15.8631,15.8752,15.8327,15.8509,457200.0
2009-10-30 09:30:00,26.04,26.16,25.92,26.0,141800.0,15.8387,15.9117,15.7658,15.8144,141800.0
2009-10-30 10:00:00,26.02,26.09,26.0,26.03,164400.0,15.8266,15.8692,15.8144,15.8327,164400.0
2009-10-30 10:30:00,26.02,26.09,25.95,26.02,136800.0,15.8266,15.8692,15.784,15.8266,136800.0
2009-10-30 11:00:00,26.02,26.1,25.98,26.03,167000.0,15.8266,15.8752,15.8022,15.8327,167000.0
2009-10-30 11:30:00,26.04,26.1,25.94,26.05,204600.0,15.8387,15.8752,15.7779,15.8448,204600.0
2009-10-30 12:00:00,26.05,26.14,25.82,25.83,227200.0,15.8448,15.8996,15.7049,15.711,227200.0
2009-10-30 12:30:00,25.84,25.95,25.7,25.81,294000.0,15.7171,15.784,15.6319,15.6988,294000.0
2009-10-30 13:00:00,25.82,26.04,25.82,26.03,269800.0,15.7049,15.8387,15.7049,15.8327,269800.0
2009-10-30 13:30:00,26.04,26.07,25.92,26.0,248800.0,15.8387,15.857,15.7658,15.8144,248800.0
2009-10-30 14:00:00,26.0,26.12,25.93,25.95,202000.0,15.8144,15.8874,15.7718,15.784,202000.0
2009-10-30 14:30:00,25.94,25.95,25.81,25.88,335600.0,15.7779,15.784,15.6988,15.7414,335600.0
2009-10-30 15:00:00,25.87,25.91,25.73,25.86,614600.0,15.7353,15.7597,15.6502,15.7293,614600.0
2009-10-30 15:30:00,25.86,25.93,25.71,25.71,726800.0,15.7293,15.7718,15.638,15.638,726800.0
2009-11-02 09:30:00,25.86,25.86,25.36,25.47,575200.0,15.7293,15.7293,15.4251,15.492,575200.0
2009-11-02 10:00:00,25.46,25.56,25.37,25.42,710800.0,15.486,15.5468,15.4312,15.4616,710800.0
2009-11-02 10:30:00,25.42,25.46,25.18,25.25,630400.0,15.4616,15.486,15.3157,15.3582,630400.0
2009-11-02 11:00:00,25.24,25.31,25.14,25.14,393400.0,15.3521,15.3947,15.2913,15.2913,393400.0
2009-11-02 11:30:00,25.14,25.15,24.91,25.02,470600.0,15.2913,15.2974,15.1514,15.2183,470600.0
2009-11-02 12:00:00,25.02,25.09,24.88,24.88,442800.0,15.2183,15.2609,15.1332,15.1332,442800.0
2009-11-02 12:30:00,24.89,24.93,24.67,24.69,794400.0,15.1393,15.1636,15.0054,15.0176,794400.0
2009-11-02 13:00:00,24.66,24.96,24.6,24.9,696400.0,14.9994,15.1818,14.9629,15.1453,696400.0
2009-11-02 13:30:00,24.9,24.98,24.82,24.82,456400.0,15.1453,15.194,15.0967,15.0967,456400.0
2009-11-02 14:00:00,24.82,24.89,24.77,24.88,452600.0,15.0967,15.1393,15.0663,15.1332,452600.0
2009-11-02 14:30:00,24.89,24.93,24.83,24.86,354600.0,15.1393,15.1636,15.1028,15.121,354600.0
2009-11-02 15:00:00,24.86,24.99,24.86,24.97,542200.0,15.121,15.2001,15.121,15.1879,542200.0
2009-11-02 15:30:00,24.96,25.02,24.88,24.9,1117800.0,15.1818,15.2183,15.1332,15.1453,1117800.0
2009-11-03 09:30:00,24.76,24.8,24.49,24.74,441000.0,15.0602,15.0845,14.896,15.048,441000.0
2009-11-03 10:00:00,24.73,24.8,24.57,24.6,457000.0,15.0419,15.0845,14.9446,14.9629,457000.0
2009-11-03 10:30:00,24.6,24.72,24.57,24.64,346600.0,14.9629,15.0359,14.9446,14.9872,346600.0
2009-11-03 11:00:00,24.64,24.7,24.56,24.61,311000.0,14.9872,15.0237,14.9385,14.969,311000.0
2009-11-03 11:30:00,24.61,24.64,24.56,24.63,302600.0,14.969,14.9872,14.9385,14.9811,302600.0
2009-11-03 12:00:00,24.63,24.66,24.55,24.6,291400.0,14.9811,14.9994,14.9325,14.9629,291400.0
2009-11-03 12:30:00,24.6,24.73,24.6,24.67,259000.0,14.9629,15.0419,14.9629,15.0054,259000.0
2009-11-03 13:00:00,24.67,24.72,24.65,24.71,342000.0,15.0054,15.0359,14.9933,15.0298,342000.0
2009-11-03 13:30:00,24.7,24.75,24.66,24.72,214400.0,15.0237,15.0541,14.9994,15.0359,214400.0
2009-11-03 14:00:00,24.73,24.79,24.71,24.76,282000.0,15.0419,15.0784,15.0298,15.0602,282000.0
2009-11-03 14:30:00,24.76,24.79,24.67,24.68,235000.0,15.0602,15.0784,15.0054,15.0115,235000.0
2009-11-03 15:00:00,24.68,24.72,24.65,24.72,272000.0,15.0115,15.0359,14.9933,15.0359,272000.0
2009-11-03 15:30:00,24.73,24.84,24.73,24.8,576000.0,15.0419,15.1088,15.0419,15.0845,576000.0
2009-11-04 09:30:00,24.91,25.1,24.88,25.08,199000.0,15.1514,15.267,15.1332,15.2548,199000.0
2009-11-04 10:00:00,25.07,25.3,25.05,25.2,211800.0,15.2487,15.3886,15.2366,15.3278,211800.0
2009-11-04 10:30:00,25.2,25.31,25.19,25.27,153000.0,15.3278,15.3947,15.3217,15.3704,153000.0
2009-11-04 11:00:00,25.25,25.25,25.1,25.16,268200.0,15.3582,15.3582,15.267,15.3035,268200.0
2009-11-04 11:30:00,25.15,25.22,25.13,25.18,142600.0,15.2974,15.34,15.2852,15.3157,142600.0
2009-11-04 12:00:00,25.18,25.21,25.11,25.18,77200.0,15.3157,15.3339,15.2731,15.3157,77200.0
2009-11-04 12:30:00,25.18,25.23,25.18,25.22,59600.0,15.3157,15.3461,15.3157,15.34,59600.0
2009-11-04 13:00:00,25.22,25.23,25.17,25.21,65000.0,15.34,15.3461,15.3096,15.3339,65000.0
2009-11-04 13:30:00,25.2,25.23,25.18,25.2,42200.0,15.3278,15.3461,15.3157,15.3278,42200.0
2009-11-04 14:00:00,25.19,25.29,25.04,25.11,191200.0,15.3217,15.3826,15.2305,15.2731,191200.0
2009-11-04 14:30:00,25.13,25.38,25.1,25.35,268800.0,15.2852,15.4373,15.267,15.4191,268800.0
2009-11-04 15:00:00,25.35,25.35,25.21,25.22,213400.0,15.4191,15.4191,15.3339,15.34,213400.0
2009-11-04 15:30:00,25.24,25.25,24.98,25.02,658200.0,15.3521,15.3582,15.194,15.2183,658200.0
2009-11-05 09:30:00,25.13,25.45,25.08,25.42,180600.0,15.2852,15.4799,15.2548,15.4616,180600.0
2009-11-05 10:00:00,25.41,25.49,25.32,25.32,156200.0,15.4555,15.5042,15.4008,15.4008,156200.0
2009-11-05 10:30:00,25.32,25.5,25.31,25.48,150600.0,15.4008,15.5103,15.3947,15.4981,150600.0
2009-11-05 11:00:00,25.48,25.49,25.42,25.47,175600.0,15.4981,15.5042,15.4616,15.492,175600.0
2009-11-05 11:30:00,25.47,25.49,25.43,25.46,94000.0,15.492,15.5042,15.4677,15.486,94000.0
2009-11-05 12:00:00,25.46,25.55,25.43,25.53,124200.0,15.486,15.5407,15.4677,15.5285,124200.0
2009-11-05 12:30:00,25.52,25.53,25.48,25.5,100600.0,15.5225,15.5285,15.4981,15.5103,100600.0
2009-11-05 13:00:00,25.5,25.53,25.49,25.52,79000.0,15.5103,15.5285,15.5042,15.5225,79000.0
2009-11-05 13:30:00,25.52,25.59,25.42,25.42,169800.0,15.5225,15.565,15.4616,15.4616,169800.0
2009-11-05 14:00:00,25.42,25.43,25.34,25.39,237800.0,15.4616,15.4677,15.413,15.4434,237800.0
2009-11-05 14:30:00,25.39,25.53,25.38,25.48,218400.0,15.4434,15.5285,15.4373,15.4981,218400.0
2009-11-05 15:00:00,25.48,25.49,25.36,25.39,293600.0,15.4981,15.5042,15.4251,15.4434,293600.0
2009-11-05 15:30:00,25.39,25.53,25.37,25.48,487200.0,15.4434,15.5285,15.4312,15.4981,487200.0
2009-11-06 09:30:00,25.41,25.49,24.45,25.2,1010800.0,15.4555,15.5042,14.8716,15.3278,1010800.0
2009-11-06 10:00:00,25.21,25.27,25.11,25.14,546600.0,15.3339,15.3704,15.2731,15.2913,546600.0
2009-11-06 10:30:00,25.14,25.24,25.08,25.21,379000.0,15.2913,15.3521,15.2548,15.3339,379000.0
2009-11-06 11:00:00,25.21,25.33,25.17,25.33,301800.0,15.3339,15.4069,15.3096,15.4069,301800.0
2009-11-06 11:30:00,25.32,25.36,25.26,25.34,252000.0,15.4008,15.4251,15.3643,15.413,252000.0
2009-11-06 12:00:00,25.34,25.39,25.33,25.36,156200.0,15.413,15.4434,15.4069,15.4251,156200.0
2009-11-06 12:30:00,25.36,25.4,25.33,25.34,124000.0,15.4251,15.4495,15.4069,15.413,124000.0
2009-11-06 13:00:00,25.34,25.41,25.33,25.38,129400.0,15.413,15.4555,15.4069,15.4373,129400.0
2009-11-06 13:30:00,25.38,25.47,25.37,25.38,163200.0,15.4373,15.492,15.4312,15.4373,163200.0
2009-11-06 14:00:00,25.37,25.41,25.34,25.36,114600.0,15.4312,15.4555,15.413,15.4251,114600.0
2009-11-06 14:30:00,25.35,25.38,25.31,25.31,103400.0,15.4191,15.4373,15.3947,15.3947,103400.0
2009-11-06 15:00:00,25.31,25.31,25.23,25.29,244400.0,15.3947,15.3947,15.3461,15.3826,244400.0
2009-11-06 15:30:00,25.29,25.4,25.25,25.37,554200.0,15.3826,15.4495,15.3582,15.4312,554200.0
2009-11-09 09:30:00,25.47,25.74,25.23,25.52,346000.0,15.492,15.6563,15.3461,15.5225,346000.0
2009-11-09 10:00:00,25.52,25.55,25.38,25.43,239400.0,15.5225,15.5407,15.4373,15.4677,239400.0
2009-11-09 10:30:00,25.43,25.6,25.39,25.57,109200.0,15.4677,15.5711,15.4434,15.5529,109200.0
2009-11-09 11:00:00,25.58,25.74,25.55,25.68,130600.0,15.559,15.6563,15.5407,15.6198,130600.0
2009-11-09 11:30:00,25.68,25.79,25.61,25.76,136200.0,15.6198,15.6867,15.5772,15.6684,136200.0
2009-11-09 12:00:00,25.75,25.85,25.74,25.82,153200.0,15.6624,15.7232,15.6563,15.7049,153200.0
2009-11-09 12:30:00,25.82,25.83,25.69,25.8,162400.0,15.7049,15.711,15.6259,15.6928,162400.0
2009-11-09 13:00:00,25.8,25.88,25.77,25.86,109600.0,15.6928,15.7414,15.6745,15.7293,109600.0
2009-11-09 13:30:00,25.86,26.02,25.84,26.0,548200.0,15.7293,15.8266,15.7171,15.8144,548200.0
2009-11-09 14:00:00,26.02,26.03,25.9,25.9,260200.0,15.8266,15.8327,15.7536,15.7536,260200.0
2009-11-09 14:30:00,25.9,25.92,25.69,25.83,364200.0,15.7536,15.7658,15.6259,15.711,364200.0
2009-11-09 15:00:00,25.84,25.89,25.81,25.86,210200.0,15.7171,15.7475,15.6988,15.7293,210200.0
2009-11-09 15:30:00,25.86,25.99,25.82,25.97,449400.0,15.7293,15.8083,15.7049,15.7962,449400.0
2009-11-10 09:30:00,26.0,26.09,25.9,26.04,239200.0,15.8144,15.8692,15.7536,15.8387,239200.0
2009-11-10 10:00:00,26.04,26.27,26.04,26.22,224600.0,15.8387,15.9786,15.8387,15.9482,224600.0
2009-11-10 10:30:00,26.22,26.34,26.18,26.32,148400.0,15.9482,16.0212,15.9239,16.0091,148400.0
2009-11-10 11:00:00,26.32,26.4,26.29,26.38,166200.0,16.0091,16.0577,15.9908,16.0455,166200.0
2009-11-10 11:30:00,26.38,26.48,26.38,26.4,191400.0,16.0455,16.1064,16.0455,16.0577,191400.0
2009-11-10 12:00:00,26.41,26.41,26.3,26.31,256400.0,16.0638,16.0638,15.9969,16.003,256400.0
2009-11-10 12:30:00,26.3,26.31,26.24,26.29,78600.0,15.9969,16.003,15.9604,15.9908,78600.0
2009-11-10 13:00:00,26.29,26.29,26.17,26.19,127000.0,15.9908,15.9908,15.9178,15.93,127000.0
2009-11-10 13:30:00,26.19,26.25,26.16,26.25,82200.0,15.93,15.9665,15.9117,15.9665,82200.0
2009-11-10 14:00:00,26.25,26.3,26.24,26.28,112200.0,15.9665,15.9969,15.9604,15.9847,112200.0
2009-11-10 14:30:00,26.28,26.29,26.16,26.23,235600.0,15.9847,15.9908,15.9117,15.9543,235600.0
2009-11-10 15:00:00,26.23,26.35,26.2,26.35,181400.0,15.9543,16.0273,15.9361,16.0273,181400.0
2009-11-10 15:30:00,26.34,26.35,26.29,26.33,354600.0,16.0212,16.0273,15.9908,16.0151,354600.0
2009-11-11 09:30:00,26.53,26.57,26.25,26.54,308600.0,16.1368,16.1611,15.9665,16.1429,308600.0
2009-11-11 10:00:00,26.54,26.61,26.5,26.5,193200.0,16.1429,16.1854,16.1185,16.1185,193200.0
2009-11-11 10:30:00,26.5,26.5,26.28,26.34,220000.0,16.1185,16.1185,15.9847,16.0212,220000.0
2009-11-11 11:00:00,26.33,26.35,26.23,26.28,140000.0,16.0151,16.0273,15.9543,15.9847,140000.0
2009-11-11 11:30:00,26.27,26.31,26.21,26.26,102400.0,15.9786,16.003,15.9421,15.9726,102400.0
2009-11-11 12:00:00,26.27,26.4,26.25,26.4,106400.0,15.9786,16.0577,15.9665,16.0577,106400.0
2009-11-11 12:30:00,26.4,26.46,26.34,26.36,88400.0,16.0577,16.0942,16.0212,16.0334,88400.0
2009-11-11 13:00:00,26.36,26.36,26.31,26.32,73600.0,16.0334,16.0334,16.003,16.0091,73600.0
2009-11-11 13:30:00,26.33,26.36,26.25,26.33,95800.0,16.0151,16.0334,15.9665,16.0151,95800.0
2009-11-11 14:00:00,26.33,26.36,26.31,26.33,89200.0,16.0151,16.0334,16.003,16.0151,89200.0
2009-11-11 14:30:00,26.33,26.37,26.31,26.36,73000.0,16.0151,16.0395,16.003,16.0334,73000.0
2009-11-11 15:00:00,26.36,26.39,26.33,26.36,108400.0,16.0334,16.0516,16.0151,16.0334,108400.0
2009-11-11 15:30:00,26.36,26.43,26.34,26.39,390000.0,16.0334,16.076,16.0212,16.0516,390000.0
2009-11-12 09:30:00,26.31,26.41,26.16,26.28,169400.0,16.003,16.0638,15.9117,15.9847,169400.0
2009-11-12 10:00:00,26.29,26.34,26.25,26.26,138600.0,15.9908,16.0212,15.9665,15.9726,138600.0
2009-11-12 10:30:00,26.25,26.25,26.16,26.18,144600.0,15.9665,15.9665,15.9117,15.9239,144600.0
2009-11-12 11:00:00,26.17,26.2,26.09,26.11,167000.0,15.9178,15.9361,15.8692,15.8813,167000.0
2009-11-12 11:30:00,26.11,26.18,26.08,26.18,108200.0,15.8813,15.9239,15.8631,15.9239,108200.0
2009-11-12 12:00:00,26.18,26.18,26.09,26.13,149400.0,15.9239,15.9239,15.8692,15.8935,149400.0
2009-11-12 12:30:00,26.11,26.15,26.09,26.1,100800.0,15.8813,15.9057,15.8692,15.8752,100800.0
2009-11-12 13:00:00,26.09,26.09,25.99,26.0,93800.0,15.8692,15.8692,15.8083,15.8144,93800.0
2009-11-12 13:30:00,26.0,26.02,25.93,25.94,129600.0,15.8144,15.8266,15.7718,15.7779,129600.0
2009-11-12 14:00:00,25.93,25.94,25.88,25.92,236600.0,15.7718,15.7779,15.7414,15.7658,236600.0
2009-11-12 14:30:00,25.92,25.93,25.81,25.82,178200.0,15.7658,15.7718,15.6988,15.7049,178200.0
2009-11-12 15:00:00,25.82,25.84,25.73,25.84,365200.0,15.7049,15.7171,15.6502,15.7171,365200.0
2009-11-12 15:30:00,25.84,25.87,25.77,25.85,752200.0,15.7171,15.7353,15.6745,15.7232,752200.0
2009-11-13 09:30:00,25.86,25.93,25.73,25.77,313200.0,15.7293,15.7718,15.6502,15.6745,313200.0
2009-11-13 10:00:00,25.77,25.93,25.75,25.87,293400.0,15.6745,15.7718,15.6624,15.7353,293400.0
2009-11-13 10:30:00,25.87,26.06,25.84,26.01,247600.0,15.7353,15.8509,15.7171,15.8205,247600.0
2009-11-13 11:00:00,26.02,26.1,26.01,26.09,163000.0,15.8266,15.8752,15.8205,15.8692,163000.0
2009-11-13 11:30:00,26.09,26.11,26.03,26.1,121600.0,15.8692,15.8813,15.8327,15.8752,121600.0
2009-11-13 12:00:00,26.1,26.18,26.08,26.18,168800.0,15.8752,15.9239,15.8631,15.9239,168800.0
2009-11-13 12:30:00,26.18,26.19,26.14,26.16,140400.0,15.9239,15.93,15.8996,15.9117,140400.0
2009-11-13 13:00:00,26.16,26.16,26.1,26.11,181800.0,15.9117,15.9117,15.8752,15.8813,181800.0
2009-11-13 13:30:00,26.11,26.13,26.09,26.09,146200.0,15.8813,15.8935,15.8692,15.8692,146200.0
2009-11-13 14:00:00,26.11,26.12,26.02,26.03,138800.0,15.8813,15.8874,15.8266,15.8327,138800.0
2009-11-13 14:30:00,26.03,26.04,25.96,26.01,177600.0,15.8327,15.8387,15.7901,15.8205,177600.0
2009-11-13 15:00:00,26.01,26.06,26.0,26.06,174200.0,15.8205,15.8509,15.8144,15.8509,174200.0
2009-11-13 15:30:00,26.06,26.17,26.06,26.12,623000.0,15.8509,15.9178,15.8509,15.8874,623000.0
2009-11-16 09:30:00,26.22,26.36,26.16,26.34,148200.0,15.9482,16.0334,15.9117,16.0212,148200.0
2009-11-16 10:00:00,26.34,26.36,26.3,26.32,227600.0,16.0212,16.0334,15.9969,16.0091,227600.0
2009-11-16 10:30:00,26.32,26.35,26.32,26.35,190800.0,16.0091,16.0273,16.0091,16.0273,190800.0
2009-11-16 11:00:00,26.35,26.41,26.35,26.38,304600.0,16.0273,16.0638,16.0273,16.0455,304600.0
2009-11-16 11:30:00,26.38,26.42,26.33,26.35,117200.0,16.0455,16.0699,16.0151,16.0273,117200.0
2009-11-16 12:00:00,26.35,26.35,26.21,26.25,246200.0,16.0273,16.0273,15.9421,15.9665,246200.0
2009-11-16 12:30:00,26.25,26.33,26.24,26.31,136400.0,15.9665,16.0151,15.9604,16.003,136400.0
2009-11-16 13:00:00,26.32,26.34,26.3,26.3,141200.0,16.0091,16.0212,15.9969,15.9969,141200.0
2009-11-16 13:30:00,26.3,26.33,26.3,26.31,97000.0,15.9969,16.0151,15.9969,16.003,97000.0
2009-11-16 14:00:00,26.31,26.35,26.31,26.32,169600.0,16.003,16.0273,16.003,16.0091,169600.0
2009-11-16 14:30:00,26.32,26.37,26.32,26.34,88400.0,16.0091,16.0395,16.0091,16.0212,88400.0
2009-11-16 15:00:00,26.35,26.35,26.21,26.27,235200.0,16.0273,16.0273,15.9421,15.9786,235200.0
2009-11-16 15:30:00,26.27,26.34,26.24,26.34,441200.0,15.9786,16.0212,15.9604,16.0212,441200.0
2009-11-17 09:30:00,26.3,26.48,26.3,26.33,186400.0,15.9969,16.1064,15.9969,16.0151,186400.0
2009-11-17 10:00:00,26.31,26.42,26.3,26.4,118600.0,16.003,16.0699,15.9969,16.0577,118600.0
2009-11-17 10:30:00,26.4,26.4,26.27,26.36,81400.0,16.0577,16.0577,15.9786,16.0334,81400.0
2009-11-17 11:00:00,26.37,26.43,26.3,26.36,141000.0,16.0395,16.076,15.9969,16.0334,141000.0
2009-11-17 11:30:00,26.36,26.41,26.36,26.37,92600.0,16.0334,16.0638,16.0334,16.0395,92600.0
2009-11-17 12:00:00,26.37,26.4,26.34,26.39,108800.0,16.0395,16.0577,16.0212,16.0516,108800.0
2009-11-17 12:30:00,26.39,26.43,26.37,26.37,99400.0,16.0516,16.076,16.0395,16.0395,99400.0
2009-11-17 13:00:00,26.37,26.47,26.36,26.43,106000.0,16.0395,16.1003,16.0334,16.076,106000.0
2009-11-17 13:30:00,26.43,26.48,26.42,26.45,101000.0,16.076,16.1064,16.0699,16.0881,101000.0
2009-11-17 14:00:00,26.45,26.47,26.43,26.47,83400.0,16.0881,16.1003,16.076,16.1003,83400.0
2009-11-17 14:30:00,26.46,26.51,26.44,26.47,219800.0,16.0942,16.1246,16.082,16.1003,219800.0
2009-11-17 15:00:00,26.46,26.48,26.43,26.45,147600.0,16.0942,16.1064,16.076,16.0881,147600.0
2009-11-17 15:30:00,26.45,26.53,26.45,26.5,364800.0,16.0881,16.1368,16.0881,16.1185,364800.0
2009-11-18 09:30:00,26.45,26.54,26.25,26.29,107600.0,16.0881,16.1429,15.9665,15.9908,107600.0
2009-11-18 10:00:00,26.27,26.3,26.18,26.23,150200.0,15.9786,15.9969,15.9239,15.9543,150200.0
2009-11-18 10:30:00,26.23,26.34,26.21,26.32,133800.0,15.9543,16.0212,15.9421,16.0091,133800.0
2009-11-18 11:00:00,26.33,26.37,26.31,26.33,85400.0,16.0151,16.0395,16.003,16.0151,85400.0
2009-11-18 11:30:00,26.32,26.33,26.29,26.32,74800.0,16.0091,16.0151,15.9908,16.0091,74800.0
2009-11-18 12:00:00,26.32,26.33,26.29,26.31,87200.0,16.0091,16.0151,15.9908,16.003,87200.0
2009-11-18 12:30:00,26.32,26.32,26.25,26.27,93800.0,16.0091,16.0091,15.9665,15.9786,93800.0
2009-11-18 13:00:00,26.26,26.32,26.26,26.31,134800.0,15.9726,16.0091,15.9726,16.003,134800.0
2009-11-18 13:30:00,26.31,26.35,26.3,26.35,100200.0,16.003,16.0273,15.9969,16.0273,100200.0
2009-11-18 14:00:00,26.35,26.4,26.33,26.34,184200.0,16.0273,16.0577,16.0151,16.0212,184200.0
2009-11-18 14:30:00,26.34,26.39,26.33,26.36,116200.0,16.0212,16.0516,16.0151,16.0334,116200.0
2009-11-18 15:00:00,26.37,26.42,26.36,26.41,160800.0,16.0395,16.0699,16.0334,16.0638,160800.0
2009-11-18 15:30:00,26.41,26.42,26.35,26.39,340200.0,16.0638,16.0699,16.0273,16.0516,340200.0
2009-11-19 09:30:00,26.36,26.36,25.89,26.0,190200.0,16.0334,16.0334,15.7475,15.8144,190200.0
2009-11-19 10:00:00,26.03,26.13,26.0,26.12,69000.0,15.8327,15.8935,15.8144,15.8874,69000.0
2009-11-19 10:30:00,26.12,26.16,26.06,26.06,150000.0,15.8874,15.9117,15.8509,15.8509,150000.0
2009-11-19 11:00:00,26.06,26.07,26.02,26.06,57400.0,15.8509,15.857,15.8266,15.8509,57400.0
2009-11-19 11:30:00,26.07,26.09,26.01,26.04,86800.0,15.857,15.8692,15.8205,15.8387,86800.0
2009-11-19 12:00:00,26.05,26.05,25.99,25.99,131000.0,15.8448,15.8448,15.8083,15.8083,131000.0
2009-11-19 12:30:00,25.99,26.02,25.96,25.99,161400.0,15.8083,15.8266,15.7901,15.8083,161400.0
2009-11-19 13:00:00,26.0,26.01,25.97,25.98,99200.0,15.8144,15.8205,15.7962,15.8022,99200.0
2009-11-19 13:30:00,25.98,26.0,25.95,25.96,77000.0,15.8022,15.8144,15.784,15.7901,77000.0
2009-11-19 14:00:00,25.97,25.98,25.92,25.96,89200.0,15.7962,15.8022,15.7658,15.7901,89200.0
2009-11-19 14:30:00,25.96,25.98,25.95,25.97,82800.0,15.7901,15.8022,15.784,15.7962,82800.0
2009-11-19 15:00:00,25.97,26.0,25.94,26.0,117000.0,15.7962,15.8144,15.7779,15.8144,117000.0
2009-11-19 15:30:00,26.0,26.13,26.0,26.09,527800.0,15.8144,15.8935,15.8144,15.8692,527800.0
2009-11-20 09:30:00,26.02,26.02,25.82,25.9,615200.0,15.8266,15.8266,15.7049,15.7536,615200.0
2009-11-20 10:00:00,25.9,25.99,25.9,25.98,140600.0,15.7536,15.8083,15.7536,15.8022,140600.0
2009-11-20 10:30:00,25.99,26.02,25.84,25.86,179600.0,15.8083,15.8266,15.7171,15.7293,179600.0
2009-11-20 11:00:00,25.85,25.89,25.84,25.85,113000.0,15.7232,15.7475,15.7171,15.7232,113000.0
2009-11-20 11:30:00,25.85,25.86,25.81,25.86,113000.0,15.7232,15.7293,15.6988,15.7293,113000.0
2009-11-20 12:00:00,25.86,25.89,25.84,25.89,216600.0,15.7293,15.7475,15.7171,15.7475,216600.0
2009-11-20 12:30:00,25.89,25.94,25.89,25.9,84600.0,15.7475,15.7779,15.7475,15.7536,84600.0
2009-11-20 13:00:00,25.9,25.93,25.89,25.9,84800.0,15.7536,15.7718,15.7475,15.7536,84800.0
2009-11-20 13:30:00,25.9,25.9,25.86,25.9,158000.0,15.7536,15.7536,15.7293,15.7536,158000.0
2009-11-20 14:00:00,25.9,25.98,25.9,25.98,100200.0,15.7536,15.8022,15.7536,15.8022,100200.0
2009-11-20 14:30:00,25.97,25.99,25.95,25.97,118800.0,15.7962,15.8083,15.784,15.7962,118800.0
2009-11-20 15:00:00,25.97,26.0,25.97,25.99,139000.0,15.7962,15.8144,15.7962,15.8083,139000.0
2009-11-20 15:30:00,25.99,26.03,25.96,25.99,353200.0,15.8083,15.8327,15.7901,15.8083,353200.0
2009-11-23 09:30:00,26.23,26.42,26.16,26.42,114200.0,15.9543,16.0699,15.9117,16.0699,114200.0
2009-11-23 10:00:00,26.42,26.5,26.41,26.5,150400.0,16.0699,16.1185,16.0638,16.1185,150400.0
2009-11-23 10:30:00,26.5,26.59,26.48,26.52,289200.0,16.1185,16.1733,16.1064,16.1307,289200.0
2009-11-23 11:00:00,26.52,26.58,26.5,26.53,112600.0,16.1307,16.1672,16.1185,16.1368,112600.0
2009-11-23 11:30:00,26.54,26.56,26.48,26.49,115400.0,16.1429,16.155,16.1064,16.1125,115400.0
2009-11-23 12:00:00,26.48,26.5,26.43,26.45,126400.0,16.1064,16.1185,16.076,16.0881,126400.0
2009-11-23 12:30:00,26.44,26.45,26.37,26.39,100200.0,16.082,16.0881,16.0395,16.0516,100200.0
2009-11-23 13:00:00,26.38,26.4,26.35,26.35,107800.0,16.0455,16.0577,16.0273,16.0273,107800.0
2009-11-23 13:30:00,26.36,26.38,26.32,26.33,96000.0,16.0334,16.0455,16.0091,16.0151,96000.0
2009-11-23 14:00:00,26.33,26.36,26.31,26.36,118800.0,16.0151,16.0334,16.003,16.0334,118800.0
2009-11-23 14:30:00,26.35,26.38,26.34,26.38,116200.0,16.0273,16.0455,16.0212,16.0455,116200.0
2009-11-23 15:00:00,26.38,26.42,26.38,26.4,186800.0,16.0455,16.0699,16.0455,16.0577,186800.0
2009-11-23 15:30:00,26.39,26.41,26.35,26.4,595800.0,16.0516,16.0638,16.0273,16.0577,595800.0
2009-11-24 09:30:00,26.49,26.59,26.27,26.27,170600.0,16.1125,16.1733,15.9786,15.9786,170600.0
2009-11-24 10:00:00,26.28,26.38,26.27,26.38,119400.0,15.9847,16.0455,15.9786,16.0455,119400.0
2009-11-24 10:30:00,26.37,26.56,26.37,26.53,125600.0,16.0395,16.155,16.0395,16.1368,125600.0
2009-11-24 11:00:00,26.53,26.55,26.46,26.47,76000.0,16.1368,16.149,16.0942,16.1003,76000.0
2009-11-24 11:30:00,26.47,26.6,26.45,26.6,124600.0,16.1003,16.1794,16.0881,16.1794,124600.0
2009-11-24 12:00:00,26.6,26.64,26.58,26.62,157800.0,16.1794,16.2037,16.1672,16.1915,157800.0
2009-11-24 12:30:00,26.62,26.63,26.6,26.61,143000.0,16.1915,16.1976,16.1794,16.1854,143000.0
2009-11-24 13:00:00,26.61,26.68,26.6,26.67,144800.0,16.1854,16.228,16.1794,16.2219,144800.0
2009-11-24 13:30:00,26.67,26.68,26.6,26.6,112000.0,16.2219,16.228,16.1794,16.1794,112000.0
2009-11-24 14:00:00,26.61,26.67,26.59,26.66,169200.0,16.1854,16.2219,16.1733,16.2159,169200.0
2009-11-24 14:30:00,26.66,26.74,26.65,26.74,193000.0,16.2159,16.2645,16.2098,16.2645,193000.0
2009-11-24 15:00:00,26.74,26.75,26.65,26.72,260400.0,16.2645,16.2706,16.2098,16.2524,260400.0
2009-11-24 15:30:00,26.72,26.74,26.68,26.71,610200.0,16.2524,16.2645,16.228,16.2463,610200.0
2009-11-25 09:30:00,26.8,26.8,26.61,26.71,134000.0,16.301,16.301,16.1854,16.2463,134000.0
2009-11-25 10:00:00,26.71,26.77,26.68,26.74,131800.0,16.2463,16.2828,16.228,16.2645,131800.0
2009-11-25 10:30:00,26.74,26.86,26.74,26.85,97000.0,16.2645,16.3375,16.2645,16.3314,97000.0
2009-11-25 11:00:00,26.85,26.95,26.84,26.95,110000.0,16.3314,16.3922,16.3253,16.3922,110000.0
2009-11-25 11:30:00,26.95,26.96,26.83,26.84,96000.0,16.3922,16.3983,16.3193,16.3253,96000.0
2009-11-25 12:00:00,26.84,26.86,26.82,26.85,64400.0,16.3253,16.3375,16.3132,16.3314,64400.0
2009-11-25 12:30:00,26.85,26.93,26.83,26.92,109400.0,16.3314,16.3801,16.3193,16.374,109400.0
2009-11-25 13:00:00,26.92,26.99,26.92,26.98,83400.0,16.374,16.4166,16.374,16.4105,83400.0
2009-11-25 13:30:00,26.99,27.0,26.95,26.99,113600.0,16.4166,16.4227,16.3922,16.4166,113600.0
2009-11-25 14:00:00,26.99,27.0,26.93,26.96,91400.0,16.4166,16.4227,16.3801,16.3983,91400.0
2009-11-25 14:30:00,26.95,27.0,26.93,26.95,160400.0,16.3922,16.4227,16.3801,16.3922,160400.0
2009-11-25 15:00:00,26.95,26.95,26.89,26.89,247400.0,16.3922,16.3922,16.3558,16.3558,247400.0
2009-11-25 15:30:00,26.89,26.92,26.86,26.91,431800.0,16.3558,16.374,16.3375,16.3679,431800.0
2009-11-27 09:30:00,26.52,26.52,26.15,26.21,152200.0,16.1307,16.1307,15.9057,15.9421,152200.0
2009-11-27 10:00:00,26.22,26.33,26.21,26.31,117400.0,15.9482,16.0151,15.9421,16.003,117400.0
2009-11-27 10:30:00,26.3,26.56,26.28,26.54,78400.0,15.9969,16.155,15.9847,16.1429,78400.0
2009-11-27 11:00:00,26.55,26.58,26.35,26.35,54000.0,16.149,16.1672,16.0273,16.0273,54000.0
2009-11-27 11:30:00,26.35,26.36,26.33,26.34,69600.0,16.0273,16.0334,16.0151,16.0212,69600.0
2009-11-27 12:00:00,26.35,26.36,26.32,26.36,72800.0,16.0273,16.0334,16.0091,16.0334,72800.0
2009-11-27 12:30:00,26.35,26.46,26.31,26.34,274600.0,16.0273,16.0942,16.003,16.0212,274600.0
2009-11-30 09:30:00,26.31,26.4,26.2,26.29,127800.0,16.003,16.0577,15.9361,15.9908,127800.0
2009-11-30 10:00:00,26.31,26.4,26.28,26.38,113000.0,16.003,16.0577,15.9847,16.0455,113000.0
2009-11-30 10:30:00,26.39,26.43,26.36,26.4,79200.0,16.0516,16.076,16.0334,16.0577,79200.0
2009-11-30 11:00:00,26.4,26.43,26.34,26.35,98000.0,16.0577,16.076,16.0212,16.0273,98000.0
2009-11-30 11:30:00,26.35,26.38,26.29,26.36,92000.0,16.0273,16.0455,15.9908,16.0334,92000.0
2009-11-30 12:00:00,26.38,26.46,26.38,26.43,88800.0,16.0455,16.0942,16.0455,16.076,88800.0
2009-11-30 12:30:00,26.43,26.44,26.38,26.43,82600.0,16.076,16.082,16.0455,16.076,82600.0
2009-11-30 13:00:00,26.43,26.47,26.4,26.46,85200.0,16.076,16.1003,16.0577,16.0942,85200.0
2009-11-30 13:30:00,26.46,26.48,26.39,26.42,109000.0,16.0942,16.1064,16.0516,16.0699,109000.0
2009-11-30 14:00:00,26.42,26.46,26.41,26.45,98800.0,16.0699,16.0942,16.0638,16.0881,98800.0
2009-11-30 14:30:00,26.45,26.46,26.41,26.43,114800.0,16.0881,16.0942,16.0638,16.076,114800.0
2009-11-30 15:00:00,26.43,26.54,26.43,26.53,196800.0,16.076,16.1429,16.076,16.1368,196800.0
2009-11-30 15:30:00,26.53,26.61,26.53,26.55,459400.0,16.1368,16.1854,16.1368,16.149,459400.0
2009-12-01 09:30:00,26.73,26.96,26.65,26.94,132600.0,16.2584,16.3983,16.2098,16.3862,132600.0
2009-12-01 10:00:00,26.93,26.93,26.75,26.86,273200.0,16.3801,16.3801,16.2706,16.3375,273200.0
2009-12-01 10:30:00,26.86,26.89,26.79,26.82,132800.0,16.3375,16.3558,16.2949,16.3132,132800.0
2009-12-01 11:00:00,26.82,26.9,26.82,26.84,88600.0,16.3132,16.3618,16.3132,16.3253,88600.0
2009-12-01 11:30:00,26.84,26.93,26.84,26.92,129000.0,16.3253,16.3801,16.3253,16.374,129000.0
2009-12-01 12:00:00,26.92,26.99,26.92,26.97,166600.0,16.374,16.4166,16.374,16.4044,166600.0
2009-12-01 12:30:00,26.96,26.98,26.92,26.92,53200.0,16.3983,16.4105,16.374,16.374,53200.0
2009-12-01 13:00:00,26.92,26.93,26.89,26.9,125800.0,16.374,16.3801,16.3558,16.3618,125800.0
2009-12-01 13:30:00,26.9,26.92,26.88,26.88,126400.0,16.3618,16.374,16.3497,16.3497,126400.0
2009-12-01 14:00:00,26.89,26.9,26.85,26.86,161800.0,16.3558,16.3618,16.3314,16.3375,161800.0
2009-12-01 14:30:00,26.86,26.87,26.8,26.82,165200.0,16.3375,16.3436,16.301,16.3132,165200.0
2009-12-01 15:00:00,26.81,26.9,26.81,26.87,177000.0,16.3071,16.3618,16.3071,16.3436,177000.0
2009-12-01 15:30:00,26.86,26.93,26.84,26.9,547400.0,16.3375,16.3801,16.3253,16.3618,547400.0
2009-12-02 09:30:00,26.93,27.1,26.86,26.98,129000.0,16.3801,16.4835,16.3375,16.4105,129000.0
2009-12-02 10:00:00,26.99,27.25,26.97,27.22,150800.0,16.4166,16.5747,16.4044,16.5565,150800.0
2009-12-02 10:30:00,27.22,27.23,27.11,27.14,167000.0,16.5565,16.5626,16.4896,16.5078,167000.0
2009-12-02 11:00:00,27.12,27.15,27.08,27.11,346400.0,16.4957,16.5139,16.4713,16.4896,346400.0
2009-12-02 11:30:00,27.11,27.26,27.11,27.25,140000.0,16.4896,16.5808,16.4896,16.5747,140000.0
2009-12-02 12:00:00,27.25,27.32,27.18,27.23,167600.0,16.5747,16.6173,16.5321,16.5626,167600.0
2009-12-02 12:30:00,27.23,27.27,27.21,27.27,390200.0,16.5626,16.5869,16.5504,16.5869,390200.0
2009-12-02 13:00:00,27.27,27.31,27.23,27.28,167000.0,16.5869,16.6112,16.5626,16.593,167000.0
2009-12-02 13:30:00,27.28,27.29,27.22,27.27,150200.0,16.593,16.5991,16.5565,16.5869,150200.0
2009-12-02 14:00:00,27.27,27.33,27.23,27.32,161600.0,16.5869,16.6234,16.5626,16.6173,161600.0
2009-12-02 14:30:00,27.32,27.39,27.32,27.36,183200.0,16.6173,16.6599,16.6173,16.6416,183200.0
2009-12-02 15:00:00,27.36,27.41,27.35,27.41,233600.0,16.6416,16.672,16.6355,16.672,233600.0
2009-12-02 15:30:00,27.41,27.47,27.4,27.42,687800.0,16.672,16.7085,16.666,16.6781,687800.0
2009-12-03 09:30:00,27.4,27.48,27.33,27.37,281400.0,16.666,16.7146,16.6234,16.6477,281400.0
2009-12-03 10:00:00,27.36,27.42,27.24,27.41,193600.0,16.6416,16.6781,16.5686,16.672,193600.0
2009-12-03 10:30:00,27.41,27.46,27.36,27.45,214400.0,16.672,16.7025,16.6416,16.6964,214400.0
2009-12-03 11:00:00,27.45,27.46,27.39,27.43,148400.0,16.6964,16.7025,16.6599,16.6842,148400.0
2009-12-03 11:30:00,27.43,27.49,27.31,27.43,386000.0,16.6842,16.7207,16.6112,16.6842,386000.0
2009-12-03 12:00:00,27.42,27.43,27.35,27.36,136600.0,16.6781,16.6842,16.6355,16.6416,136600.0
2009-12-03 12:30:00,27.36,27.4,27.36,27.39,155800.0,16.6416,16.666,16.6416,16.6599,155800.0
2009-12-03 13:00:00,27.39,27.42,27.36,27.4,97600.0,16.6599,16.6781,16.6416,16.666,97600.0
2009-12-03 13:30:00,27.4,27.42,27.38,27.4,100800.0,16.666,16.6781,16.6538,16.666,100800.0
2009-12-03 14:00:00,27.41,27.42,27.36,27.41,140800.0,16.672,16.6781,16.6416,16.672,140800.0
2009-12-03 14:30:00,27.41,27.48,27.41,27.47,225400.0,16.672,16.7146,16.672,16.7085,225400.0
2009-12-03 15:00:00,27.47,27.49,27.43,27.45,273400.0,16.7085,16.7207,16.6842,16.6964,273400.0
2009-12-03 15:30:00,27.44,27.48,27.24,27.31,731400.0,16.6903,16.7146,16.5686,16.6112,731400.0
2009-12-04 09:30:00,27.38,27.5,27.36,27.43,563000.0,16.6538,16.7268,16.6416,16.6842,563000.0
2009-12-04 10:00:00,27.43,27.47,27.25,27.33,366800.0,16.6842,16.7085,16.5747,16.6234,366800.0
2009-12-04 10:30:00,27.33,27.38,27.26,27.31,342200.0,16.6234,16.6538,16.5808,16.6112,342200.0
2009-12-04 11:00:00,27.31,27.36,27.29,27.3,278000.0,16.6112,16.6416,16.5991,16.6051,278000.0
2009-12-04 11:30:00,27.3,27.31,27.11,27.13,448200.0,16.6051,16.6112,16.4896,16.5017,448200.0
2009-12-04 12:00:00,27.13,27.28,27.12,27.24,317000.0,16.5017,16.593,16.4957,16.5686,317000.0
2009-12-04 12:30:00,27.25,27.33,27.23,27.31,170600.0,16.5747,16.6234,16.5626,16.6112,170600.0
2009-12-04 13:00:00,27.31,27.37,27.25,27.26,129600.0,16.6112,16.6477,16.5747,16.5808,129600.0
2009-12-04 13:30:00,27.27,27.29,27.13,27.14,220400.0,16.5869,16.5991,16.5017,16.5078,220400.0
2009-12-04 14:00:00,27.14,27.15,27.04,27.08,184200.0,16.5078,16.5139,16.447,16.4713,184200.0
2009-12-04 14:30:00,27.09,27.28,27.08,27.25,151600.0,16.4774,16.593,16.4713,16.5747,151600.0
2009-12-04 15:00:00,27.25,27.34,27.23,27.3,211400.0,16.5747,16.6295,16.5626,16.6051,211400.0
2009-12-04 15:30:00,27.3,27.43,27.29,27.41,560000.0,16.6051,16.6842,16.5991,16.672,560000.0
2009-12-07 09:30:00,27.5,27.5,27.38,27.5,446000.0,16.7268,16.7268,16.6538,16.7268,446000.0
2009-12-07 10:00:00,27.49,27.5,27.39,27.46,106400.0,16.7207,16.7268,16.6599,16.7025,106400.0
2009-12-07 10:30:00,27.45,27.5,27.34,27.34,160800.0,16.6964,16.7268,16.6295,16.6295,160800.0
2009-12-07 11:00:00,27.35,27.36,27.27,27.34,149400.0,16.6355,16.6416,16.5869,16.6295,149400.0
2009-12-07 11:30:00,27.34,27.4,27.33,27.39,89800.0,16.6295,16.666,16.6234,16.6599,89800.0
2009-12-07 12:00:00,27.39,27.45,27.38,27.42,120800.0,16.6599,16.6964,16.6538,16.6781,120800.0
2009-12-07 12:30:00,27.41,27.5,27.41,27.46,179200.0,16.672,16.7268,16.672,16.7025,179200.0
2009-12-07 13:00:00,27.46,27.5,27.42,27.5,137400.0,16.7025,16.7268,16.6781,16.7268,137400.0
2009-12-07 13:30:00,27.5,27.59,27.49,27.59,161400.0,16.7268,16.7815,16.7207,16.7815,161400.0
2009-12-07 14:00:00,27.59,27.6,27.54,27.59,142200.0,16.7815,16.7876,16.7511,16.7815,142200.0
2009-12-07 14:30:00,27.59,27.59,27.38,27.41,187000.0,16.7815,16.7815,16.6538,16.672,187000.0
2009-12-07 15:00:00,27.41,27.49,27.39,27.44,127000.0,16.672,16.7207,16.6599,16.6903,127000.0
2009-12-07 15:30:00,27.45,27.5,27.42,27.49,267000.0,16.6964,16.7268,16.6781,16.7207,267000.0
2009-12-08 09:30:00,27.35,27.45,27.15,27.29,264800.0,16.6355,16.6964,16.5139,16.5991,264800.0
2009-12-08 10:00:00,27.3,27.49,27.25,27.36,276200.0,16.6051,16.7207,16.5747,16.6416,276200.0
2009-12-08 10:30:00,27.36,27.45,27.33,27.39,183400.0,16.6416,16.6964,16.6234,16.6599,183400.0
2009-12-08 11:00:00,27.39,27.53,27.36,27.43,469200.0,16.6599,16.745,16.6416,16.6842,469200.0
2009-12-08 11:30:00,27.43,27.49,27.39,27.42,198400.0,16.6842,16.7207,16.6599,16.6781,198400.0
2009-12-08 12:00:00,27.4,27.47,27.38,27.44,136800.0,16.666,16.7085,16.6538,16.6903,136800.0
2009-12-08 12:30:00,27.44,27.45,27.33,27.39,266200.0,16.6903,16.6964,16.6234,16.6599,266200.0
2009-12-08 13:00:00,27.39,27.43,27.32,27.34,130600.0,16.6599,16.6842,16.6173,16.6295,130600.0
2009-12-08 13:30:00,27.35,27.37,27.31,27.36,138800.0,16.6355,16.6477,16.6112,16.6416,138800.0
2009-12-08 14:00:00,27.36,27.38,27.3,27.3,276200.0,16.6416,16.6538,16.6051,16.6051,276200.0
2009-12-08 14:30:00,27.3,27.37,27.29,27.37,236400.0,16.6051,16.6477,16.5991,16.6477,236400.0
2009-12-08 15:00:00,27.37,27.49,27.33,27.49,304600.0,16.6477,16.7207,16.6234,16.7207,304600.0
2009-12-08 15:30:00,27.49,27.57,27.45,27.48,668200.0,16.7207,16.7694,16.6964,16.7146,668200.0
2009-12-09 09:30:00,27.43,27.43,26.96,27.07,941600.0,16.6842,16.6842,16.3983,16.4652,941600.0
2009-12-09 10:00:00,27.08,27.08,26.93,27.03,384400.0,16.4713,16.4713,16.3801,16.4409,384400.0
2009-12-09 10:30:00,27.03,27.05,26.91,26.95,463000.0,16.4409,16.4531,16.3679,16.3922,463000.0
2009-12-09 11:00:00,26.95,26.97,26.9,26.93,340200.0,16.3922,16.4044,16.3618,16.3801,340200.0
2009-12-09 11:30:00,26.94,26.97,26.89,26.93,270000.0,16.3862,16.4044,16.3558,16.3801,270000.0
2009-12-09 12:00:00,26.93,26.93,26.78,26.86,221000.0,16.3801,16.3801,16.2888,16.3375,221000.0
2009-12-09 12:30:00,26.86,26.88,26.82,26.85,123800.0,16.3375,16.3497,16.3132,16.3314,123800.0
2009-12-09 13:00:00,26.85,26.85,26.75,26.82,274400.0,16.3314,16.3314,16.2706,16.3132,274400.0
2009-12-09 13:30:00,26.83,26.85,26.75,26.79,467600.0,16.3193,16.3314,16.2706,16.2949,467600.0
2009-12-09 14:00:00,26.79,26.86,26.75,26.75,362200.0,16.2949,16.3375,16.2706,16.2706,362200.0
2009-12-09 14:30:00,26.75,26.8,26.75,26.78,305400.0,16.2706,16.301,16.2706,16.2888,305400.0
2009-12-09 15:00:00,26.78,26.89,26.78,26.89,540800.0,16.2888,16.3558,16.2888,16.3558,540800.0
2009-12-09 15:30:00,26.88,26.97,26.88,26.93,1046600.0,16.3497,16.4044,16.3497,16.3801,1046600.0
2009-12-10 09:30:00,27.18,27.61,26.81,27.42,535000.0,16.5321,16.7937,16.3071,16.6781,535000.0
2009-12-10 10:00:00,27.42,27.43,27.2,27.34,298400.0,16.6781,16.6842,16.5443,16.6295,298400.0
2009-12-10 10:30:00,27.34,27.53,27.34,27.53,254000.0,16.6295,16.745,16.6295,16.745,254000.0
2009-12-10 11:00:00,27.52,27.58,27.47,27.47,216400.0,16.7389,16.7754,16.7085,16.7085,216400.0
2009-12-10 11:30:00,27.47,27.5,27.43,27.47,147800.0,16.7085,16.7268,16.6842,16.7085,147800.0
2009-12-10 12:00:00,27.47,27.5,27.38,27.41,429600.0,16.7085,16.7268,16.6538,16.672,429600.0
2009-12-10 12:30:00,27.41,27.44,27.38,27.43,230600.0,16.672,16.6903,16.6538,16.6842,230600.0
2009-12-10 13:00:00,27.43,27.44,27.36,27.4,313000.0,16.6842,16.6903,16.6416,16.666,313000.0
2009-12-10 13:30:00,27.39,27.42,27.39,27.41,248200.0,16.6599,16.6781,16.6599,16.672,248200.0
2009-12-10 14:00:00,27.41,27.41,27.36,27.38,314600.0,16.672,16.672,16.6416,16.6538,314600.0
2009-12-10 14:30:00,27.38,27.38,27.32,27.32,197600.0,16.6538,16.6538,16.6173,16.6173,197600.0
2009-12-10 15:00:00,27.32,27.33,27.21,27.24,334600.0,16.6173,16.6234,16.5504,16.5686,334600.0
2009-12-10 15:30:00,27.24,27.3,27.24,27.28,657200.0,16.5686,16.6051,16.5686,16.593,657200.0
2009-12-11 09:30:00,27.41,27.41,27.25,27.34,211800.0,16.672,16.672,16.5747,16.6295,211800.0
2009-12-11 10:00:00,27.34,27.44,27.33,27.43,176600.0,16.6295,16.6903,16.6234,16.6842,176600.0
2009-12-11 10:30:00,27.43,27.47,27.4,27.45,232400.0,16.6842,16.7085,16.666,16.6964,232400.0
2009-12-11 11:00:00,27.46,27.46,27.4,27.43,111400.0,16.7025,16.7025,16.666,16.6842,111400.0
2009-12-11 11:30:00,27.43,27.49,27.43,27.48,145200.0,16.6842,16.7207,16.6842,16.7146,145200.0
2009-12-11 12:00:00,27.48,27.52,27.48,27.51,186200.0,16.7146,16.7389,16.7146,16.7329,186200.0
2009-12-11 12:30:00,27.5,27.61,27.5,27.61,107600.0,16.7268,16.7937,16.7268,16.7937,107600.0
2009-12-11 13:00:00,27.61,27.65,27.59,27.62,115000.0,16.7937,16.818,16.7815,16.7998,115000.0
2009-12-11 13:30:00,27.62,27.7,27.61,27.68,164400.0,16.7998,16.8484,16.7937,16.8363,164400.0
2009-12-11 14:00:00,27.68,27.81,27.67,27.78,169600.0,16.8363,16.9153,16.8302,16.8971,169600.0
2009-12-11 14:30:00,27.78,27.79,27.73,27.75,163600.0,16.8971,16.9032,16.8667,16.8788,163600.0
2009-12-11 15:00:00,27.75,27.81,27.73,27.81,172400.0,16.8788,16.9153,16.8667,16.9153,172400.0
2009-12-11 15:30:00,27.81,27.83,27.7,27.73,819600.0,16.9153,16.9275,16.8484,16.8667,819600.0
2009-12-14 09:30:00,27.83,27.93,27.72,27.72,176600.0,16.9275,16.9883,16.8606,16.8606,176600.0
2009-12-14 10:00:00,27.72,27.91,27.69,27.88,160600.0,16.8606,16.9762,16.8424,16.9579,160600.0
2009-12-14 10:30:00,27.88,27.98,27.82,27.96,202600.0,16.9579,17.0187,16.9214,17.0066,202600.0
2009-12-14 11:00:00,27.96,27.96,27.89,27.95,215200.0,17.0066,17.0066,16.964,17.0005,215200.0
2009-12-14 11:30:00,27.94,27.98,27.9,27.94,117200.0,16.9944,17.0187,16.9701,16.9944,117200.0
2009-12-14 12:00:00,27.95,27.96,27.88,27.9,217400.0,17.0005,17.0066,16.9579,16.9701,217400.0
2009-12-14 12:30:00,27.91,27.93,27.89,27.91,160200.0,16.9762,16.9883,16.964,16.9762,160200.0
2009-12-14 13:00:00,27.91,27.91,27.81,27.83,127400.0,16.9762,16.9762,16.9153,16.9275,127400.0
2009-12-14 13:30:00,27.83,27.84,27.71,27.83,300400.0,16.9275,16.9336,16.8545,16.9275,300400.0
2009-12-14 14:00:00,27.84,27.86,27.8,27.85,228400.0,16.9336,16.9458,16.9093,16.9397,228400.0
2009-12-14 14:30:00,27.85,27.85,27.81,27.82,212600.0,16.9397,16.9397,16.9153,16.9214,212600.0
2009-12-14 15:00:00,27.82,27.86,27.81,27.82,188400.0,16.9214,16.9458,16.9153,16.9214,188400.0
2009-12-14 15:30:00,27.82,27.93,27.82,27.9,435800.0,16.9214,16.9883,16.9214,16.9701,435800.0
2009-12-15 09:30:00,27.71,27.82,27.67,27.71,122400.0,16.8545,16.9214,16.8302,16.8545,122400.0
2009-12-15 10:00:00,27.7,27.81,27.68,27.78,132000.0,16.8484,16.9153,16.8363,16.8971,132000.0
2009-12-15 10:30:00,27.78,27.78,27.7,27.7,107200.0,16.8971,16.8971,16.8484,16.8484,107200.0
2009-12-15 11:00:00,27.71,27.71,27.64,27.66,218000.0,16.8545,16.8545,16.8119,16.8241,218000.0
2009-12-15 11:30:00,27.66,27.75,27.65,27.74,135000.0,16.8241,16.8788,16.818,16.8728,135000.0
2009-12-15 12:00:00,27.74,27.75,27.67,27.68,169400.0,16.8728,16.8788,16.8302,16.8363,169400.0
2009-12-15 12:30:00,27.68,27.76,27.67,27.76,169400.0,16.8363,16.8849,16.8302,16.8849,169400.0
2009-12-15 13:00:00,27.75,27.79,27.72,27.78,104800.0,16.8788,16.9032,16.8606,16.8971,104800.0
2009-12-15 13:30:00,27.78,27.78,27.74,27.74,118400.0,16.8971,16.8971,16.8728,16.8728,118400.0
2009-12-15 14:00:00,27.74,27.77,27.74,27.75,152600.0,16.8728,16.891,16.8728,16.8788,152600.0
2009-12-15 14:30:00,27.75,27.77,27.74,27.75,129000.0,16.8788,16.891,16.8728,16.8788,129000.0
2009-12-15 15:00:00,27.75,27.75,27.73,27.73,140400.0,16.8788,16.8788,16.8667,16.8667,140400.0
2009-12-15 15:30:00,27.73,27.75,27.67,27.74,284400.0,16.8667,16.8788,16.8302,16.8728,284400.0
2009-12-16 09:30:00,27.76,27.95,27.67,27.88,177600.0,16.8849,17.0005,16.8302,16.9579,177600.0
2009-12-16 10:00:00,27.89,27.93,27.63,27.63,223400.0,16.964,16.9883,16.8059,16.8059,223400.0
2009-12-16 10:30:00,27.63,27.75,27.63,27.75,155800.0,16.8059,16.8788,16.8059,16.8788,155800.0
2009-12-16 11:00:00,27.75,27.81,27.75,27.79,144200.0,16.8788,16.9153,16.8788,16.9032,144200.0
2009-12-16 11:30:00,27.8,27.82,27.77,27.79,140400.0,16.9093,16.9214,16.891,16.9032,140400.0
2009-12-16 12:00:00,27.79,27.81,27.77,27.8,145600.0,16.9032,16.9153,16.891,16.9093,145600.0
2009-12-16 12:30:00,27.8,27.8,27.77,27.79,111600.0,16.9093,16.9093,16.891,16.9032,111600.0
2009-12-16 13:00:00,27.79,27.81,27.76,27.77,159800.0,16.9032,16.9153,16.8849,16.891,159800.0
2009-12-16 13:30:00,27.77,27.81,27.76,27.77,119600.0,16.891,16.9153,16.8849,16.891,119600.0
2009-12-16 14:00:00,27.77,27.85,27.72,27.85,160800.0,16.891,16.9397,16.8606,16.9397,160800.0
2009-12-16 14:30:00,27.85,27.86,27.75,27.82,161200.0,16.9397,16.9458,16.8788,16.9214,161200.0
2009-12-16 15:00:00,27.81,27.84,27.75,27.77,172400.0,16.9153,16.9336,16.8788,16.891,172400.0
2009-12-16 15:30:00,27.75,27.86,27.73,27.82,416000.0,16.8788,16.9458,16.8667,16.9214,416000.0
2009-12-17 09:30:00,27.92,27.92,27.54,27.54,128800.0,16.9822,16.9822,16.7511,16.7511,128800.0
2009-12-17 10:00:00,27.54,27.65,27.5,27.61,220000.0,16.7511,16.818,16.7268,16.7937,220000.0
2009-12-17 10:30:00,27.61,27.64,27.51,27.6,222800.0,16.7937,16.8119,16.7329,16.7876,222800.0
2009-12-17 11:00:00,27.6,27.64,27.54,27.54,162000.0,16.7876,16.8119,16.7511,16.7511,162000.0
2009-12-17 11:30:00,27.53,27.59,27.45,27.5,256400.0,16.745,16.7815,16.6964,16.7268,256400.0
2009-12-17 12:00:00,27.5,27.56,27.48,27.55,200000.0,16.7268,16.7633,16.7146,16.7572,200000.0
2009-12-17 12:30:00,27.54,27.55,27.45,27.45,201800.0,16.7511,16.7572,16.6964,16.6964,201800.0
2009-12-17 13:00:00,27.45,27.55,27.45,27.55,130200.0,16.6964,16.7572,16.6964,16.7572,130200.0
2009-12-17 13:30:00,27.54,27.61,27.53,27.61,175600.0,16.7511,16.7937,16.745,16.7937,175600.0
2009-12-17 14:00:00,27.6,27.62,27.55,27.57,191600.0,16.7876,16.7998,16.7572,16.7694,191600.0
2009-12-17 14:30:00,27.57,27.63,27.56,27.6,157000.0,16.7694,16.8059,16.7633,16.7876,157000.0
2009-12-17 15:00:00,27.6,27.66,27.59,27.64,561000.0,16.7876,16.8241,16.7815,16.8119,561000.0
2009-12-17 15:30:00,27.64,27.74,27.63,27.67,653400.0,16.8119,16.8728,16.8059,16.8302,653400.0
2009-12-18 09:30:00,27.84,28.0,27.74,27.8,935000.0,16.9336,17.0309,16.8728,16.9093,935000.0
2009-12-18 10:00:00,27.8,27.88,27.67,27.68,184200.0,16.9093,16.9579,16.8302,16.8363,184200.0
2009-12-18 10:30:00,27.68,27.72,27.6,27.66,93200.0,16.8363,16.8606,16.7876,16.8241,93200.0
2009-12-18 11:00:00,27.66,27.68,27.45,27.59,109600.0,16.8241,16.8363,16.6964,16.7815,109600.0
2009-12-18 11:30:00,27.59,27.59,27.4,27.46,720200.0,16.7815,16.7815,16.666,16.7025,720200.0
2009-12-18 12:00:00,27.45,27.47,27.38,27.46,315000.0,16.6964,16.7085,16.6538,16.7025,315000.0
2009-12-18 12:30:00,27.46,27.53,27.44,27.51,212000.0,16.7025,16.745,16.6903,16.7329,212000.0
2009-12-18 13:00:00,27.52,27.61,27.5,27.59,283400.0,16.7389,16.7937,16.7268,16.7815,283400.0
2009-12-18 13:30:00,27.59,27.64,27.55,27.55,180800.0,16.7815,16.8119,16.7572,16.7572,180800.0
2009-12-18 14:00:00,27.55,27.59,27.54,27.58,163800.0,16.7572,16.7815,16.7511,16.7754,163800.0
2009-12-18 14:30:00,27.58,27.59,27.55,27.57,283000.0,16.7754,16.7815,16.7572,16.7694,283000.0
2009-12-18 15:00:00,27.56,27.59,27.51,27.52,348800.0,16.7633,16.7815,16.7329,16.7389,348800.0
2009-12-18 15:30:00,27.52,27.58,27.5,27.56,780400.0,16.7389,16.7754,16.7268,16.7633,780400.0
2009-12-21 09:30:00,27.65,27.75,27.57,27.58,776200.0,16.818,16.8788,16.7694,16.7754,776200.0
2009-12-21 10:00:00,27.61,27.65,27.54,27.6,813400.0,16.7937,16.818,16.7511,16.7876,813400.0
2009-12-21 10:30:00,27.6,27.64,27.53,27.54,550000.0,16.7876,16.8119,16.745,16.7511,550000.0
2009-12-21 11:00:00,27.53,27.55,27.48,27.53,250200.0,16.745,16.7572,16.7146,16.745,250200.0
2009-12-21 11:30:00,27.52,27.64,27.5,27.64,256400.0,16.7389,16.8119,16.7268,16.8119,256400.0
2009-12-21 12:00:00,27.64,27.69,27.59,27.68,202200.0,16.8119,16.8424,16.7815,16.8363,202200.0
2009-12-21 12:30:00,27.68,27.76,27.68,27.73,228000.0,16.8363,16.8849,16.8363,16.8667,228000.0
2009-12-21 13:00:00,27.73,27.79,27.73,27.77,212600.0,16.8667,16.9032,16.8667,16.891,212600.0
2009-12-21 13:30:00,27.77,27.83,27.77,27.79,162000.0,16.891,16.9275,16.891,16.9032,162000.0
2009-12-21 14:00:00,27.79,27.86,27.79,27.84,273400.0,16.9032,16.9458,16.9032,16.9336,273400.0
2009-12-21 14:30:00,27.84,27.84,27.75,27.77,214200.0,16.9336,16.9336,16.8788,16.891,214200.0
2009-12-21 15:00:00,27.77,27.78,27.68,27.7,307800.0,16.891,16.8971,16.8363,16.8484,307800.0
2009-12-21 15:30:00,27.7,27.72,27.61,27.69,517400.0,16.8484,16.8606,16.7937,16.8424,517400.0
2009-12-22 09:30:00,27.67,27.9,27.67,27.86,143200.0,16.8302,16.9701,16.8302,16.9458,143200.0
2009-12-22 10:00:00,27.86,28.04,27.83,27.96,328200.0,16.9458,17.0552,16.9275,17.0066,328200.0
2009-12-22 10:30:00,27.96,27.96,27.79,27.84,119600.0,17.0066,17.0066,16.9032,16.9336,119600.0
2009-12-22 11:00:00,27.84,28.0,27.83,27.98,236400.0,16.9336,17.0309,16.9275,17.0187,236400.0
2009-12-22 11:30:00,27.98,28.0,27.95,27.99,151800.0,17.0187,17.0309,17.0005,17.0248,151800.0
2009-12-22 12:00:00,27.99,28.06,27.98,28.06,371600.0,17.0248,17.0674,17.0187,17.0674,371600.0
2009-12-22 12:30:00,28.05,28.09,27.99,27.99,251800.0,17.0613,17.0857,17.0248,17.0248,251800.0
2009-12-22 13:00:00,27.99,28.08,27.99,28.07,143600.0,17.0248,17.0796,17.0248,17.0735,143600.0
2009-12-22 13:30:00,28.07,28.1,28.04,28.09,153200.0,17.0735,17.0917,17.0552,17.0857,153200.0
2009-12-22 14:00:00,28.09,28.09,27.97,27.97,323400.0,17.0857,17.0857,17.0127,17.0127,323400.0
2009-12-22 14:30:00,27.97,27.98,27.95,27.96,215000.0,17.0127,17.0187,17.0005,17.0066,215000.0
2009-12-22 15:00:00,27.96,27.99,27.94,27.97,362200.0,17.0066,17.0248,16.9944,17.0127,362200.0
2009-12-22 15:30:00,27.97,27.99,27.86,27.95,805200.0,17.0127,17.0248,16.9458,17.0005,805200.0
2009-12-23 09:30:00,27.8,28.04,27.8,27.98,154000.0,16.9093,17.0552,16.9093,17.0187,154000.0
2009-12-23 10:00:00,27.97,28.0,27.85,27.97,201800.0,17.0127,17.0309,16.9397,17.0127,201800.0
2009-12-23 10:30:00,27.98,28.05,27.97,28.0,283800.0,17.0187,17.0613,17.0127,17.0309,283800.0
2009-12-23 11:00:00,28.0,28.0,27.96,28.0,169000.0,17.0309,17.0309,17.0066,17.0309,169000.0
2009-12-23 11:30:00,28.0,28.05,27.99,28.02,176000.0,17.0309,17.0613,17.0248,17.0431,176000.0
2009-12-23 12:00:00,28.03,28.03,28.0,28.02,101600.0,17.0492,17.0492,17.0309,17.0431,101600.0
2009-12-23 12:30:00,28.02,28.07,28.0,28.07,90000.0,17.0431,17.0735,17.0309,17.0735,90000.0
2009-12-23 13:00:00,28.07,28.09,28.02,28.09,101000.0,17.0735,17.0857,17.0431,17.0857,101000.0
2009-12-23 13:30:00,28.09,28.17,28.08,28.15,148200.0,17.0857,17.1343,17.0796,17.1221,148200.0
2009-12-23 14:00:00,28.15,28.17,28.12,28.13,146200.0,17.1221,17.1343,17.1039,17.11,146200.0
2009-12-23 14:30:00,28.13,28.15,28.1,28.13,157800.0,17.11,17.1221,17.0917,17.11,157800.0
2009-12-23 15:00:00,28.12,28.15,28.09,28.1,303400.0,17.1039,17.1221,17.0857,17.0917,303400.0
2009-12-23 15:30:00,28.09,28.13,28.05,28.1,316800.0,17.0857,17.11,17.0613,17.0917,316800.0
2009-12-24 09:30:00,28.13,28.29,28.13,28.28,81000.0,17.11,17.2073,17.11,17.2012,81000.0
2009-12-24 10:00:00,28.28,28.37,28.21,28.33,83600.0,17.2012,17.256,17.1586,17.2316,83600.0
2009-12-24 10:30:00,28.33,28.33,28.2,28.32,102000.0,17.2316,17.2316,17.1526,17.2255,102000.0
2009-12-24 11:00:00,28.32,28.33,28.26,28.28,84800.0,17.2255,17.2316,17.1891,17.2012,84800.0
2009-12-24 11:30:00,28.28,28.32,28.28,28.32,79800.0,17.2012,17.2255,17.2012,17.2255,79800.0
2009-12-24 12:00:00,28.32,28.32,28.25,28.28,85400.0,17.2255,17.2255,17.183,17.2012,85400.0
2009-12-24 12:30:00,28.28,28.3,28.22,28.28,184600.0,17.2012,17.2134,17.1647,17.2012,184600.0
2009-12-28 09:30:00,28.1,28.18,28.0,28.02,115200.0,17.2098,17.2588,17.1486,17.1608,115200.0
2009-12-28 10:00:00,28.03,28.11,28.02,28.1,84000.0,17.167,17.216,17.1608,17.2098,84000.0
2009-12-28 10:30:00,28.09,28.09,28.05,28.07,59800.0,17.2037,17.2037,17.1792,17.1915,59800.0
2009-12-28 11:00:00,28.06,28.12,28.06,28.11,53600.0,17.1853,17.2221,17.1853,17.216,53600.0
2009-12-28 11:30:00,28.1,28.14,28.08,28.11,96600.0,17.2098,17.2343,17.1976,17.216,96600.0
2009-12-28 12:00:00,28.11,28.14,28.08,28.09,69400.0,17.216,17.2343,17.1976,17.2037,69400.0
2009-12-28 12:30:00,28.09,28.11,28.08,28.1,64200.0,17.2037,17.216,17.1976,17.2098,64200.0
2009-12-28 13:00:00,28.1,28.18,28.08,28.17,120200.0,17.2098,17.2588,17.1976,17.2527,120200.0
2009-12-28 13:30:00,28.17,28.2,28.14,28.2,112800.0,17.2527,17.2711,17.2343,17.2711,112800.0
2009-12-28 14:00:00,28.19,28.21,28.15,28.2,128600.0,17.265,17.2772,17.2405,17.2711,128600.0
2009-12-28 14:30:00,28.2,28.21,28.13,28.18,136000.0,17.2711,17.2772,17.2282,17.2588,136000.0
2009-12-28 15:00:00,28.19,28.2,28.11,28.15,141000.0,17.265,17.2711,17.216,17.2405,141000.0
2009-12-28 15:30:00,28.16,28.21,28.13,28.21,338400.0,17.2466,17.2772,17.2282,17.2772,338400.0
2009-12-29 09:30:00,28.16,28.42,28.12,28.41,216000.0,17.2466,17.4058,17.2221,17.3997,216000.0
2009-12-29 10:00:00,28.41,28.44,28.35,28.36,161000.0,17.3997,17.4181,17.3629,17.3691,161000.0
2009-12-29 10:30:00,28.36,28.42,28.33,28.39,79600.0,17.3691,17.4058,17.3507,17.3874,79600.0
2009-12-29 11:00:00,28.38,28.38,28.31,28.34,89400.0,17.3813,17.3813,17.3385,17.3568,89400.0
2009-12-29 11:30:00,28.34,28.36,28.29,28.29,108600.0,17.3568,17.3691,17.3262,17.3262,108600.0
2009-12-29 12:00:00,28.29,28.37,28.27,28.34,86000.0,17.3262,17.3752,17.314,17.3568,86000.0
2009-12-29 12:30:00,28.33,28.37,28.31,28.33,80000.0,17.3507,17.3752,17.3385,17.3507,80000.0
2009-12-29 13:00:00,28.33,28.38,28.29,28.38,83000.0,17.3507,17.3813,17.3262,17.3813,83000.0
2009-12-29 13:30:00,28.36,28.4,28.36,28.39,83400.0,17.3691,17.3936,17.3691,17.3874,83400.0
2009-12-29 14:00:00,28.39,28.42,28.38,28.41,109200.0,17.3874,17.4058,17.3813,17.3997,109200.0
2009-12-29 14:30:00,28.41,28.43,28.37,28.38,103000.0,17.3997,17.4119,17.3752,17.3813,103000.0
2009-12-29 15:00:00,28.38,28.43,28.36,28.43,249400.0,17.3813,17.4119,17.3691,17.4119,249400.0
2009-12-29 15:30:00,28.43,28.43,28.3,28.31,485000.0,17.4119,17.4119,17.3323,17.3385,485000.0
2009-12-30 09:30:00,28.3,28.44,28.2,28.42,153600.0,17.3323,17.4181,17.2711,17.4058,153600.0
2009-12-30 10:00:00,28.41,28.43,28.33,28.39,78200.0,17.3997,17.4119,17.3507,17.3874,78200.0
2009-12-30 10:30:00,28.38,28.43,28.33,28.43,110400.0,17.3813,17.4119,17.3507,17.4119,110400.0
2009-12-30 11:00:00,28.43,28.49,28.4,28.43,152000.0,17.4119,17.4487,17.3936,17.4119,152000.0
2009-12-30 11:30:00,28.43,28.43,28.3,28.33,243400.0,17.4119,17.4119,17.3323,17.3507,243400.0
2009-12-30 12:00:00,28.33,28.4,28.33,28.4,94000.0,17.3507,17.3936,17.3507,17.3936,94000.0
2009-12-30 12:30:00,28.4,28.42,28.38,28.42,93200.0,17.3936,17.4058,17.3813,17.4058,93200.0
2009-12-30 13:00:00,28.42,28.45,28.42,28.43,76600.0,17.4058,17.4242,17.4058,17.4119,76600.0
2009-12-30 13:30:00,28.43,28.44,28.39,28.43,72000.0,17.4119,17.4181,17.3874,17.4119,72000.0
2009-12-30 14:00:00,28.43,28.48,28.42,28.48,108400.0,17.4119,17.4426,17.4058,17.4426,108400.0
2009-12-30 14:30:00,28.48,28.52,28.45,28.51,137400.0,17.4426,17.4671,17.4242,17.4609,137400.0
2009-12-30 15:00:00,28.51,28.51,28.4,28.43,155600.0,17.4609,17.4609,17.3936,17.4119,155600.0
2009-12-30 15:30:00,28.43,28.46,28.41,28.43,303200.0,17.4119,17.4303,17.3997,17.4119,303200.0
2009-12-31 09:30:00,28.3,28.59,28.3,28.55,265400.0,17.3323,17.5099,17.3323,17.4854,265400.0
2009-12-31 10:00:00,28.55,28.58,28.38,28.38,203000.0,17.4854,17.5038,17.3813,17.3813,203000.0
2009-12-31 10:30:00,28.38,28.44,28.29,28.43,91800.0,17.3813,17.4181,17.3262,17.4119,91800.0
2009-12-31 11:00:00,28.43,28.44,28.24,28.25,79200.0,17.4119,17.4181,17.2956,17.3017,79200.0
2009-12-31 11:30:00,28.26,28.35,28.23,28.28,65400.0,17.3078,17.3629,17.2895,17.3201,65400.0
2009-12-31 12:00:00,28.28,28.36,28.28,28.36,46800.0,17.3201,17.3691,17.3201,17.3691,46800.0
2009-12-31 12:30:00,28.36,28.36,28.31,28.33,71200.0,17.3691,17.3691,17.3385,17.3507,71200.0
2009-12-31 13:00:00,28.33,28.33,28.28,28.3,51600.0,17.3507,17.3507,17.3201,17.3323,51600.0
2009-12-31 13:30:00,28.3,28.35,28.29,28.31,148400.0,17.3323,17.3629,17.3262,17.3385,148400.0
2009-12-31 14:00:00,28.3,28.3,28.27,28.29,49600.0,17.3323,17.3323,17.314,17.3262,49600.0
2009-12-31 14:30:00,28.28,28.28,28.25,28.27,49400.0,17.3201,17.3201,17.3017,17.314,49400.0
2009-12-31 15:00:00,28.27,28.28,28.21,28.23,65600.0,17.314,17.3201,17.2772,17.2895,65600.0
2009-12-31 15:30:00,28.23,28.23,27.99,27.99,354600.0,17.2895,17.2895,17.1425,17.1425,354600.0
2010-01-04 09:30:00,28.2,28.29,28.03,28.11,184200.0,17.2711,17.3262,17.167,17.216,184200.0
2010-01-04 10:00:00,28.14,28.22,28.1,28.18,539200.0,17.2343,17.2833,17.2098,17.2588,539200.0
2010-01-04 10:30:00,28.2,28.31,28.19,28.27,529400.0,17.2711,17.3385,17.265,17.314,529400.0
2010-01-04 11:00:00,28.28,28.31,28.22,28.23,209400.0,17.3201,17.3385,17.2833,17.2895,209400.0
2010-01-04 11:30:00,28.24,28.24,28.19,28.21,182200.0,17.2956,17.2956,17.265,17.2772,182200.0
2010-01-04 12:00:00,28.21,28.22,28.11,28.13,139200.0,17.2772,17.2833,17.216,17.2282,139200.0
2010-01-04 12:30:00,28.13,28.13,28.02,28.05,154800.0,17.2282,17.2282,17.1608,17.1792,154800.0
2010-01-04 13:00:00,28.05,28.05,28.02,28.03,241000.0,17.1792,17.1792,17.1608,17.167,241000.0
2010-01-04 13:30:00,28.03,28.03,27.98,28.0,137400.0,17.167,17.167,17.1363,17.1486,137400.0
2010-01-04 14:00:00,28.0,28.02,27.99,28.0,109400.0,17.1486,17.1608,17.1425,17.1486,109400.0
2010-01-04 14:30:00,28.0,28.0,27.97,27.99,185800.0,17.1486,17.1486,17.1302,17.1425,185800.0
2010-01-04 15:00:00,27.99,28.0,27.95,27.95,337600.0,17.1425,17.1486,17.118,17.118,337600.0
2010-01-04 15:30:00,27.95,27.95,27.9,27.94,865600.0,17.118,17.118,17.0873,17.1118,865600.0
2010-01-05 09:30:00,27.91,27.92,27.61,27.61,430600.0,17.0935,17.0996,16.9097,16.9097,430600.0
2010-01-05 10:00:00,27.61,27.66,27.48,27.48,1327600.0,16.9097,16.9404,16.8301,16.8301,1327600.0
2010-01-05 10:30:00,27.48,27.52,27.46,27.51,682200.0,16.8301,16.8546,16.8179,16.8485,682200.0
2010-01-05 11:00:00,27.51,27.63,27.46,27.61,581000.0,16.8485,16.922,16.8179,16.9097,581000.0
2010-01-05 11:30:00,27.61,27.61,27.48,27.49,649400.0,16.9097,16.9097,16.8301,16.8362,649400.0
2010-01-05 12:00:00,27.49,27.5,27.41,27.43,214000.0,16.8362,16.8424,16.7872,16.7995,214000.0
2010-01-05 12:30:00,27.43,27.44,27.18,27.25,261600.0,16.7995,16.8056,16.6464,16.6893,261600.0
2010-01-05 13:00:00,27.25,27.28,27.24,27.25,256400.0,16.6893,16.7076,16.6831,16.6893,256400.0
2010-01-05 13:30:00,27.25,27.34,27.25,27.34,180800.0,16.6893,16.7444,16.6893,16.7444,180800.0
2010-01-05 14:00:00,27.34,27.36,27.31,27.34,167200.0,16.7444,16.7566,16.726,16.7444,167200.0
2010-01-05 14:30:00,27.34,27.42,27.33,27.4,217000.0,16.7444,16.7934,16.7383,16.7811,217000.0
2010-01-05 15:00:00,27.41,27.45,27.36,27.36,394800.0,16.7872,16.8117,16.7566,16.7566,394800.0
2010-01-05 15:30:00,27.36,27.43,27.35,27.36,747000.0,16.7566,16.7995,16.7505,16.7566,747000.0
2010-01-06 09:30:00,27.3,27.39,27.28,27.34,729200.0,16.7199,16.775,16.7076,16.7444,729200.0
2010-01-06 10:00:00,27.35,27.43,27.33,27.36,207000.0,16.7505,16.7995,16.7383,16.7566,207000.0
2010-01-06 10:30:00,27.36,27.37,27.22,27.24,187200.0,16.7566,16.7627,16.6709,16.6831,187200.0
2010-01-06 11:00:00,27.25,27.29,27.23,27.24,371600.0,16.6893,16.7138,16.677,16.6831,371600.0
2010-01-06 11:30:00,27.24,27.25,27.14,27.17,237200.0,16.6831,16.6893,16.6219,16.6403,237200.0
2010-01-06 12:00:00,27.17,27.2,27.16,27.17,140800.0,16.6403,16.6586,16.6341,16.6403,140800.0
2010-01-06 12:30:00,27.18,27.18,27.14,27.16,343400.0,16.6464,16.6464,16.6219,16.6341,343400.0
2010-01-06 13:00:00,27.17,27.23,27.16,27.17,406000.0,16.6403,16.677,16.6341,16.6403,406000.0
2010-01-06 13:30:00,27.18,27.18,27.11,27.13,239000.0,16.6464,16.6464,16.6035,16.6158,239000.0
2010-01-06 14:00:00,27.13,27.14,26.96,26.97,443600.0,16.6158,16.6219,16.5116,16.5178,443600.0
2010-01-06 14:30:00,26.98,27.02,26.96,27.0,534800.0,16.5239,16.5484,16.5116,16.5361,534800.0
2010-01-06 15:00:00,27.0,27.13,26.99,27.07,639000.0,16.5361,16.6158,16.53,16.579,639000.0
2010-01-06 15:30:00,27.07,27.07,26.97,27.0,1186800.0,16.579,16.579,16.5178,16.5361,1186800.0
2010-01-07 09:30:00,26.9,27.11,26.46,26.93,301400.0,16.4749,16.6035,16.2054,16.4933,301400.0
2010-01-07 10:00:00,26.93,26.98,26.89,26.93,493200.0,16.4933,16.5239,16.4688,16.4933,493200.0
2010-01-07 10:30:00,26.93,26.97,26.88,26.9,454800.0,16.4933,16.5178,16.4626,16.4749,454800.0
2010-01-07 11:00:00,26.91,26.99,26.86,26.99,461800.0,16.481,16.53,16.4504,16.53,461800.0
2010-01-07 11:30:00,26.99,27.09,26.98,27.08,210800.0,16.53,16.5913,16.5239,16.5851,210800.0
2010-01-07 12:00:00,27.08,27.09,26.96,26.96,160800.0,16.5851,16.5913,16.5116,16.5116,160800.0
2010-01-07 12:30:00,26.96,26.96,26.89,26.92,207600.0,16.5116,16.5116,16.4688,16.4871,207600.0
2010-01-07 13:00:00,26.92,26.96,26.9,26.94,202800.0,16.4871,16.5116,16.4749,16.4994,202800.0
2010-01-07 13:30:00,26.95,26.96,26.91,26.91,98000.0,16.5055,16.5116,16.481,16.481,98000.0
2010-01-07 14:00:00,26.91,26.91,26.85,26.85,234600.0,16.481,16.481,16.4443,16.4443,234600.0
2010-01-07 14:30:00,26.85,26.89,26.83,26.84,329400.0,16.4443,16.4688,16.432,16.4381,329400.0
2010-01-07 15:00:00,26.85,26.88,26.79,26.82,294000.0,16.4443,16.4626,16.4075,16.4259,294000.0
2010-01-07 15:30:00,26.82,26.95,26.81,26.93,570800.0,16.4259,16.5055,16.4198,16.4933,570800.0
2010-01-08 09:30:00,26.86,26.88,26.6,26.68,388200.0,16.4504,16.4626,16.2912,16.3402,388200.0
2010-01-08 10:00:00,26.68,26.71,26.53,26.68,282800.0,16.3402,16.3585,16.2483,16.3402,282800.0
2010-01-08 10:30:00,26.68,26.72,26.62,26.71,185000.0,16.3402,16.3647,16.3034,16.3585,185000.0
2010-01-08 11:00:00,26.71,26.82,26.71,26.74,126000.0,16.3585,16.4259,16.3585,16.3769,126000.0
2010-01-08 11:30:00,26.74,26.75,26.71,26.75,134800.0,16.3769,16.383,16.3585,16.383,134800.0
2010-01-08 12:00:00,26.75,26.75,26.71,26.71,92400.0,16.383,16.383,16.3585,16.3585,92400.0
2010-01-08 12:30:00,26.72,26.75,26.69,26.7,154400.0,16.3647,16.383,16.3463,16.3524,154400.0
2010-01-08 13:00:00,26.7,26.73,26.66,26.71,152200.0,16.3524,16.3708,16.3279,16.3585,152200.0
2010-01-08 13:30:00,26.71,26.73,26.61,26.67,146400.0,16.3585,16.3708,16.2973,16.334,146400.0
2010-01-08 14:00:00,26.66,26.74,26.63,26.7,128400.0,16.3279,16.3769,16.3095,16.3524,128400.0
2010-01-08 14:30:00,26.71,26.8,26.7,26.78,190000.0,16.3585,16.4137,16.3524,16.4014,190000.0
2010-01-08 15:00:00,26.78,26.88,26.77,26.86,184000.0,16.4014,16.4626,16.3953,16.4504,184000.0
2010-01-08 15:30:00,26.85,26.99,26.84,26.91,472800.0,16.4443,16.53,16.4381,16.481,472800.0
2010-01-11 09:30:00,27.02,27.2,26.98,27.09,217200.0,16.5484,16.6586,16.5239,16.5913,217200.0
2010-01-11 10:00:00,27.1,27.16,27.02,27.14,170600.0,16.5974,16.6341,16.5484,16.6219,170600.0
2010-01-11 10:30:00,27.14,27.18,27.11,27.16,90400.0,16.6219,16.6464,16.6035,16.6341,90400.0
2010-01-11 11:00:00,27.16,27.18,27.12,27.17,167800.0,16.6341,16.6464,16.6096,16.6403,167800.0
2010-01-11 11:30:00,27.17,27.24,27.15,27.23,85400.0,16.6403,16.6831,16.628,16.677,85400.0
2010-01-11 12:00:00,27.23,27.25,27.2,27.23,76000.0,16.677,16.6893,16.6586,16.677,76000.0
2010-01-11 12:30:00,27.23,27.23,27.16,27.18,109800.0,16.677,16.677,16.6341,16.6464,109800.0
2010-01-11 13:00:00,27.18,27.2,27.15,27.19,88400.0,16.6464,16.6586,16.628,16.6525,88400.0
2010-01-11 13:30:00,27.19,27.21,27.15,27.16,103600.0,16.6525,16.6648,16.628,16.6341,103600.0
2010-01-11 14:00:00,27.17,27.25,27.15,27.25,155000.0,16.6403,16.6893,16.628,16.6893,155000.0
2010-01-11 14:30:00,27.25,27.34,27.23,27.34,158800.0,16.6893,16.7444,16.677,16.7444,158800.0
2010-01-11 15:00:00,27.33,27.4,27.33,27.38,273000.0,16.7383,16.7811,16.7383,16.7689,273000.0
2010-01-11 15:30:00,27.38,27.38,27.27,27.31,600400.0,16.7689,16.7689,16.7015,16.726,600400.0
2010-01-12 09:30:00,27.22,27.22,26.97,27.14,251600.0,16.6709,16.6709,16.5178,16.6219,251600.0
2010-01-12 10:00:00,27.14,27.33,27.1,27.31,167000.0,16.6219,16.7383,16.5974,16.726,167000.0
2010-01-12 10:30:00,27.31,27.41,27.31,27.37,193400.0,16.726,16.7872,16.726,16.7627,193400.0
2010-01-12 11:00:00,27.37,27.42,27.29,27.41,159200.0,16.7627,16.7934,16.7138,16.7872,159200.0
2010-01-12 11:30:00,27.42,27.46,27.32,27.35,213800.0,16.7934,16.8179,16.7321,16.7505,213800.0
2010-01-12 12:00:00,27.35,27.35,27.25,27.31,116000.0,16.7505,16.7505,16.6893,16.726,116000.0
2010-01-12 12:30:00,27.31,27.33,27.23,27.24,132200.0,16.726,16.7383,16.677,16.6831,132200.0
2010-01-12 13:00:00,27.25,27.28,27.22,27.25,143000.0,16.6893,16.7076,16.6709,16.6893,143000.0
2010-01-12 13:30:00,27.25,27.26,27.18,27.22,104000.0,16.6893,16.6954,16.6464,16.6709,104000.0
2010-01-12 14:00:00,27.22,27.22,27.15,27.2,93800.0,16.6709,16.6709,16.628,16.6586,93800.0
2010-01-12 14:30:00,27.19,27.25,27.15,27.24,96000.0,16.6525,16.6893,16.628,16.6831,96000.0
2010-01-12 15:00:00,27.24,27.24,27.17,27.18,137000.0,16.6831,16.6831,16.6403,16.6464,137000.0
2010-01-12 15:30:00,27.18,27.2,27.15,27.18,409200.0,16.6464,16.6586,16.628,16.6464,409200.0
2010-01-13 09:30:00,26.81,26.93,26.43,26.55,1009400.0,16.4198,16.4933,16.187,16.2605,1009400.0
2010-01-13 10:00:00,26.55,26.8,26.54,26.78,358800.0,16.2605,16.4137,16.2544,16.4014,358800.0
2010-01-13 10:30:00,26.78,26.81,26.59,26.61,291400.0,16.4014,16.4198,16.285,16.2973,291400.0
2010-01-13 11:00:00,26.61,26.77,26.59,26.75,205400.0,16.2973,16.3953,16.285,16.383,205400.0
2010-01-13 11:30:00,26.76,26.92,26.76,26.89,198800.0,16.3892,16.4871,16.3892,16.4688,198800.0
2010-01-13 12:00:00,26.89,26.94,26.89,26.91,718800.0,16.4688,16.4994,16.4688,16.481,718800.0
2010-01-13 12:30:00,26.91,26.93,26.86,26.91,261600.0,16.481,16.4933,16.4504,16.481,261600.0
2010-01-13 13:00:00,26.91,26.93,26.89,26.9,151400.0,16.481,16.4933,16.4688,16.4749,151400.0
2010-01-13 13:30:00,26.9,26.9,26.77,26.78,280600.0,16.4749,16.4749,16.3953,16.4014,280600.0
2010-01-13 14:00:00,26.78,26.8,26.73,26.73,181600.0,16.4014,16.4137,16.3708,16.3708,181600.0
2010-01-13 14:30:00,26.73,26.86,26.7,26.85,303600.0,16.3708,16.4504,16.3524,16.4443,303600.0
2010-01-13 15:00:00,26.85,26.91,26.82,26.89,313000.0,16.4443,16.481,16.4259,16.4688,313000.0
2010-01-13 15:30:00,26.89,26.96,26.88,26.94,780800.0,16.4688,16.5116,16.4626,16.4994,780800.0
2010-01-14 09:30:00,26.89,26.94,26.78,26.86,99000.0,16.4688,16.4994,16.4014,16.4504,99000.0
2010-01-14 10:00:00,26.86,26.98,26.86,26.95,90600.0,16.4504,16.5239,16.4504,16.5055,90600.0
2010-01-14 10:30:00,26.95,27.01,26.92,26.97,287600.0,16.5055,16.5423,16.4871,16.5178,287600.0
2010-01-14 11:00:00,26.97,26.97,26.92,26.93,176600.0,16.5178,16.5178,16.4871,16.4933,176600.0
2010-01-14 11:30:00,26.94,26.95,26.88,26.88,200000.0,16.4994,16.5055,16.4626,16.4626,200000.0
2010-01-14 12:00:00,26.89,26.91,26.87,26.88,97600.0,16.4688,16.481,16.4565,16.4626,97600.0
2010-01-14 12:30:00,26.88,26.9,26.85,26.85,154800.0,16.4626,16.4749,16.4443,16.4443,154800.0
2010-01-14 13:00:00,26.86,26.86,26.81,26.83,92800.0,16.4504,16.4504,16.4198,16.432,92800.0
2010-01-14 13:30:00,26.83,26.9,26.81,26.88,224200.0,16.432,16.4749,16.4198,16.4626,224200.0
2010-01-14 14:00:00,26.88,26.89,26.83,26.86,153200.0,16.4626,16.4688,16.432,16.4504,153200.0
2010-01-14 14:30:00,26.86,26.88,26.84,26.85,166600.0,16.4504,16.4626,16.4381,16.4443,166600.0
2010-01-14 15:00:00,26.85,26.88,26.83,26.85,263000.0,16.4443,16.4626,16.432,16.4443,263000.0
2010-01-14 15:30:00,26.85,26.85,26.75,26.8,620000.0,16.4443,16.4443,16.383,16.4137,620000.0
2010-01-15 09:30:00,26.79,26.8,26.4,26.55,861800.0,16.4075,16.4137,16.1687,16.2605,861800.0
2010-01-15 10:00:00,26.55,26.58,26.41,26.43,399600.0,16.2605,16.2789,16.1748,16.187,399600.0
2010-01-15 10:30:00,26.43,26.43,26.2,26.22,290200.0,16.187,16.187,16.0462,16.0584,290200.0
2010-01-15 11:00:00,26.22,26.25,26.11,26.11,319200.0,16.0584,16.0768,15.9911,15.9911,319200.0
2010-01-15 11:30:00,26.11,26.13,25.99,26.0,520800.0,15.9911,16.0033,15.9176,15.9237,520800.0
2010-01-15 12:00:00,26.0,26.15,25.97,26.14,537600.0,15.9237,16.0156,15.9053,16.0094,537600.0
2010-01-15 12:30:00,26.14,26.18,26.08,26.14,308200.0,16.0094,16.0339,15.9727,16.0094,308200.0
2010-01-15 13:00:00,26.14,26.18,26.13,26.14,217000.0,16.0094,16.0339,16.0033,16.0094,217000.0
2010-01-15 13:30:00,26.14,26.18,26.13,26.14,193000.0,16.0094,16.0339,16.0033,16.0094,193000.0
2010-01-15 14:00:00,26.14,26.22,26.13,26.14,264200.0,16.0094,16.0584,16.0033,16.0094,264200.0
2010-01-15 14:30:00,26.15,26.17,26.1,26.11,170200.0,16.0156,16.0278,15.9849,15.9911,170200.0
2010-01-15 15:00:00,26.11,26.36,26.11,26.17,824400.0,15.9911,16.1442,15.9911,16.0278,824400.0
2010-01-15 15:30:00,26.16,26.25,26.1,26.21,1132000.0,16.0217,16.0768,15.9849,16.0523,1132000.0
2010-01-19 09:30:00,26.25,26.5,26.21,26.43,555000.0,16.0768,16.2299,16.0523,16.187,555000.0
2010-01-19 10:00:00,26.43,26.47,26.29,26.3,781000.0,16.187,16.2115,16.1013,16.1074,781000.0
2010-01-19 10:30:00,26.3,26.43,26.27,26.39,304000.0,16.1074,16.187,16.0891,16.1625,304000.0
2010-01-19 11:00:00,26.39,26.39,26.3,26.35,513000.0,16.1625,16.1625,16.1074,16.138,513000.0
2010-01-19 11:30:00,26.35,26.4,26.34,26.35,267000.0,16.138,16.1687,16.1319,16.138,267000.0
2010-01-19 12:00:00,26.35,26.37,26.33,26.34,265000.0,16.138,16.1503,16.1258,16.1319,265000.0
2010-01-19 12:30:00,26.34,26.38,26.33,26.35,325000.0,16.1319,16.1564,16.1258,16.138,325000.0
2010-01-19 13:00:00,26.34,26.34,26.25,26.27,293400.0,16.1319,16.1319,16.0768,16.0891,293400.0
2010-01-19 13:30:00,26.27,26.31,26.27,26.27,197600.0,16.0891,16.1136,16.0891,16.0891,197600.0
2010-01-19 14:00:00,26.27,26.27,26.24,26.25,447200.0,16.0891,16.0891,16.0707,16.0768,447200.0
2010-01-19 14:30:00,26.24,26.25,26.16,26.21,626000.0,16.0707,16.0768,16.0217,16.0523,626000.0
2010-01-19 15:00:00,26.21,26.28,26.21,26.25,1002600.0,16.0523,16.0952,16.0523,16.0768,1002600.0
2010-01-19 15:30:00,26.25,26.28,26.23,26.25,1061400.0,16.0768,16.0952,16.0646,16.0768,1061400.0
2010-01-20 09:30:00,26.1,26.1,25.89,25.97,255200.0,15.9849,15.9849,15.8563,15.9053,255200.0
2010-01-20 10:00:00,25.97,26.14,25.95,26.0,344600.0,15.9053,16.0094,15.8931,15.9237,344600.0
2010-01-20 10:30:00,26.0,26.0,25.89,25.92,467800.0,15.9237,15.9237,15.8563,15.8747,467800.0
2010-01-20 11:00:00,25.92,25.98,25.9,25.9,235600.0,15.8747,15.9114,15.8624,15.8624,235600.0
2010-01-20 11:30:00,25.91,25.91,25.86,25.87,304000.0,15.8686,15.8686,15.8379,15.8441,304000.0
2010-01-20 12:00:00,25.87,25.9,25.86,25.86,156000.0,15.8441,15.8624,15.8379,15.8379,156000.0
2010-01-20 12:30:00,25.86,25.92,25.84,25.9,217800.0,15.8379,15.8747,15.8257,15.8624,217800.0
2010-01-20 13:00:00,25.91,25.95,25.89,25.92,632400.0,15.8686,15.8931,15.8563,15.8747,632400.0
2010-01-20 13:30:00,25.93,26.01,25.92,26.0,416400.0,15.8808,15.9298,15.8747,15.9237,416400.0
2010-01-20 14:00:00,26.0,26.02,25.91,25.93,197200.0,15.9237,15.9359,15.8686,15.8808,197200.0
2010-01-20 14:30:00,25.93,25.99,25.92,25.97,288400.0,15.8808,15.9176,15.8747,15.9053,288400.0
2010-01-20 15:00:00,25.96,26.0,25.9,25.97,345400.0,15.8992,15.9237,15.8624,15.9053,345400.0
2010-01-20 15:30:00,25.97,25.99,25.93,25.95,720200.0,15.9053,15.9176,15.8808,15.8931,720200.0
2010-01-21 09:30:00,25.89,26.26,25.85,26.23,305200.0,15.8563,16.0829,15.8318,16.0646,305200.0
2010-01-21 10:00:00,26.22,26.3,26.06,26.07,517000.0,16.0584,16.1074,15.9604,15.9666,517000.0
2010-01-21 10:30:00,26.07,26.13,25.99,26.08,545800.0,15.9666,16.0033,15.9176,15.9727,545800.0
2010-01-21 11:00:00,26.08,26.08,25.97,25.98,433200.0,15.9727,15.9727,15.9053,15.9114,433200.0
2010-01-21 11:30:00,25.98,26.02,25.79,25.82,434800.0,15.9114,15.9359,15.7951,15.8135,434800.0
2010-01-21 12:00:00,25.82,25.86,25.79,25.8,276800.0,15.8135,15.8379,15.7951,15.8012,276800.0
2010-01-21 12:30:00,25.79,25.84,25.76,25.84,264800.0,15.7951,15.8257,15.7767,15.8257,264800.0
2010-01-21 13:00:00,25.84,25.94,25.82,25.91,312800.0,15.8257,15.8869,15.8135,15.8686,312800.0
2010-01-21 13:30:00,25.91,26.06,25.91,26.06,321200.0,15.8686,15.9604,15.8686,15.9604,321200.0
2010-01-21 14:00:00,26.05,26.11,26.0,26.11,409000.0,15.9543,15.9911,15.9237,15.9911,409000.0
2010-01-21 14:30:00,26.11,26.15,26.02,26.08,546200.0,15.9911,16.0156,15.9359,15.9727,546200.0
2010-01-21 15:00:00,26.08,26.14,26.0,26.13,614600.0,15.9727,16.0094,15.9237,16.0033,614600.0
2010-01-21 15:30:00,26.13,26.18,26.07,26.09,805200.0,16.0033,16.0339,15.9666,15.9788,805200.0
2010-01-22 09:30:00,26.11,26.21,25.9,26.21,572000.0,15.9911,16.0523,15.8624,16.0523,572000.0
2010-01-22 10:00:00,26.2,26.3,26.11,26.25,499200.0,16.0462,16.1074,15.9911,16.0768,499200.0
2010-01-22 10:30:00,26.25,26.25,26.13,26.21,268800.0,16.0768,16.0768,16.0033,16.0523,268800.0
2010-01-22 11:00:00,26.21,26.23,26.11,26.15,405200.0,16.0523,16.0646,15.9911,16.0156,405200.0
2010-01-22 11:30:00,26.14,26.14,26.06,26.1,251200.0,16.0094,16.0094,15.9604,15.9849,251200.0
2010-01-22 12:00:00,26.1,26.16,26.05,26.15,181000.0,15.9849,16.0217,15.9543,16.0156,181000.0
2010-01-22 12:30:00,26.15,26.16,26.08,26.13,205600.0,16.0156,16.0217,15.9727,16.0033,205600.0
2010-01-22 13:00:00,26.13,26.14,26.01,26.02,338200.0,16.0033,16.0094,15.9298,15.9359,338200.0
2010-01-22 13:30:00,26.02,26.04,25.92,26.0,406800.0,15.9359,15.9482,15.8747,15.9237,406800.0
2010-01-22 14:00:00,26.01,26.09,25.99,26.03,291200.0,15.9298,15.9788,15.9176,15.9421,291200.0
2010-01-22 14:30:00,26.03,26.07,25.92,26.0,347400.0,15.9421,15.9666,15.8747,15.9237,347400.0
2010-01-22 15:00:00,25.99,26.0,25.88,25.95,807800.0,15.9176,15.9237,15.8502,15.8931,807800.0
2010-01-22 15:30:00,25.95,25.96,25.75,25.78,1516200.0,15.8931,15.8992,15.7706,15.789,1516200.0
2010-01-25 09:30:00,25.93,26.11,25.8,25.84,297400.0,15.8808,15.9911,15.8012,15.8257,297400.0
2010-01-25 10:00:00,25.83,25.97,25.79,25.95,284200.0,15.8196,15.9053,15.7951,15.8931,284200.0
2010-01-25 10:30:00,25.95,26.02,25.92,25.99,259000.0,15.8931,15.9359,15.8747,15.9176,259000.0
2010-01-25 11:00:00,25.98,26.02,25.86,25.98,172800.0,15.9114,15.9359,15.8379,15.9114,172800.0
2010-01-25 11:30:00,25.98,26.0,25.91,25.96,173200.0,15.9114,15.9237,15.8686,15.8992,173200.0
2010-01-25 12:00:00,25.96,25.99,25.89,25.9,162200.0,15.8992,15.9176,15.8563,15.8624,162200.0
2010-01-25 12:30:00,25.9,25.97,25.89,25.93,110600.0,15.8624,15.9053,15.8563,15.8808,110600.0
2010-01-25 13:00:00,25.93,25.98,25.91,25.94,116800.0,15.8808,15.9114,15.8686,15.8869,116800.0
2010-01-25 13:30:00,25.95,25.96,25.9,25.94,114600.0,15.8931,15.8992,15.8624,15.8869,114600.0
2010-01-25 14:00:00,25.94,25.98,25.91,25.97,182200.0,15.8869,15.9114,15.8686,15.9053,182200.0
2010-01-25 14:30:00,25.96,25.97,25.88,25.96,110800.0,15.8992,15.9053,15.8502,15.8992,110800.0
2010-01-25 15:00:00,25.96,25.97,25.9,25.91,289800.0,15.8992,15.9053,15.8624,15.8686,289800.0
2010-01-25 15:30:00,25.91,25.92,25.78,25.81,775200.0,15.8686,15.8747,15.789,15.8073,775200.0
2010-01-26 09:30:00,25.73,25.8,25.34,25.53,371200.0,15.7583,15.8012,15.5195,15.6358,371200.0
2010-01-26 10:00:00,25.57,25.62,25.46,25.55,273800.0,15.6603,15.691,15.593,15.6481,273800.0
2010-01-26 10:30:00,25.55,25.55,25.4,25.45,235000.0,15.6481,15.6481,15.5562,15.5868,235000.0
2010-01-26 11:00:00,25.45,25.58,25.45,25.52,219000.0,15.5868,15.6665,15.5868,15.6297,219000.0
2010-01-26 11:30:00,25.52,25.68,25.5,25.68,268200.0,15.6297,15.7277,15.6175,15.7277,268200.0
2010-01-26 12:00:00,25.68,25.77,25.64,25.76,223800.0,15.7277,15.7828,15.7032,15.7767,223800.0
2010-01-26 12:30:00,25.76,25.85,25.75,25.85,188800.0,15.7767,15.8318,15.7706,15.8318,188800.0
2010-01-26 13:00:00,25.85,25.85,25.75,25.77,176400.0,15.8318,15.8318,15.7706,15.7828,176400.0
2010-01-26 13:30:00,25.78,25.8,25.71,25.79,118600.0,15.789,15.8012,15.7461,15.7951,118600.0
2010-01-26 14:00:00,25.8,25.84,25.79,25.81,130400.0,15.8012,15.8257,15.7951,15.8073,130400.0
2010-01-26 14:30:00,25.82,25.86,25.79,25.84,142200.0,15.8135,15.8379,15.7951,15.8257,142200.0
2010-01-26 15:00:00,25.84,25.84,25.79,25.83,290600.0,15.8257,15.8257,15.7951,15.8196,290600.0
2010-01-26 15:30:00,25.83,25.84,25.7,25.73,576400.0,15.8196,15.8257,15.74,15.7583,576400.0
2010-01-27 09:30:00,25.63,25.68,25.41,25.43,280400.0,15.6971,15.7277,15.5623,15.5746,280400.0
2010-01-27 10:00:00,25.42,25.48,25.38,25.45,260600.0,15.5685,15.6052,15.544,15.5868,260600.0
2010-01-27 10:30:00,25.45,25.49,25.38,25.48,188200.0,15.5868,15.6113,15.544,15.6052,188200.0
2010-01-27 11:00:00,25.48,25.59,25.46,25.51,256200.0,15.6052,15.6726,15.593,15.6236,256200.0
2010-01-27 11:30:00,25.5,25.55,25.46,25.52,179800.0,15.6175,15.6481,15.593,15.6297,179800.0
2010-01-27 12:00:00,25.52,25.52,25.42,25.43,96200.0,15.6297,15.6297,15.5685,15.5746,96200.0
2010-01-27 12:30:00,25.42,25.43,25.36,25.4,105200.0,15.5685,15.5746,15.5317,15.5562,105200.0
2010-01-27 13:00:00,25.41,25.47,25.37,25.38,193400.0,15.5623,15.5991,15.5378,15.544,193400.0
2010-01-27 13:30:00,25.38,25.43,25.36,25.43,126600.0,15.544,15.5746,15.5317,15.5746,126600.0
2010-01-27 14:00:00,25.42,25.44,25.21,25.38,245200.0,15.5685,15.5807,15.4399,15.544,245200.0
2010-01-27 14:30:00,25.36,25.54,25.36,25.47,274000.0,15.5317,15.642,15.5317,15.5991,274000.0
2010-01-27 15:00:00,25.47,25.47,25.29,25.43,591600.0,15.5991,15.5991,15.4889,15.5746,591600.0
2010-01-27 15:30:00,25.43,25.55,25.41,25.53,431400.0,15.5746,15.6481,15.5623,15.6358,431400.0
2010-01-28 09:30:00,25.57,25.66,25.31,25.37,122800.0,15.6603,15.7155,15.5011,15.5378,122800.0
2010-01-28 10:00:00,25.36,25.38,25.26,25.38,116800.0,15.5317,15.544,15.4705,15.544,116800.0
2010-01-28 10:30:00,25.37,25.45,25.36,25.36,139800.0,15.5378,15.5868,15.5317,15.5317,139800.0
2010-01-28 11:00:00,25.36,25.38,25.28,25.35,87600.0,15.5317,15.544,15.4827,15.5256,87600.0
2010-01-28 11:30:00,25.34,25.35,25.1,25.23,234800.0,15.5195,15.5256,15.3725,15.4521,234800.0
2010-01-28 12:00:00,25.23,25.34,25.2,25.29,266800.0,15.4521,15.5195,15.4337,15.4889,266800.0
2010-01-28 12:30:00,25.29,25.47,25.28,25.47,177000.0,15.4889,15.5991,15.4827,15.5991,177000.0
2010-01-28 13:00:00,25.47,25.52,25.45,25.49,211200.0,15.5991,15.6297,15.5868,15.6113,211200.0
2010-01-28 13:30:00,25.48,25.55,25.45,25.49,105800.0,15.6052,15.6481,15.5868,15.6113,105800.0
2010-01-28 14:00:00,25.49,25.5,25.39,25.48,186600.0,15.6113,15.6175,15.5501,15.6052,186600.0
2010-01-28 14:30:00,25.48,25.49,25.39,25.43,214200.0,15.6052,15.6113,15.5501,15.5746,214200.0
2010-01-28 15:00:00,25.43,25.5,25.41,25.48,233400.0,15.5746,15.6175,15.5623,15.6052,233400.0
2010-01-28 15:30:00,25.48,25.56,25.39,25.41,691200.0,15.6052,15.6542,15.5501,15.5623,691200.0
2010-01-29 09:30:00,25.44,25.45,25.17,25.32,309600.0,15.5807,15.5868,15.4154,15.5072,309600.0
2010-01-29 10:00:00,25.33,25.46,25.32,25.43,244600.0,15.5134,15.593,15.5072,15.5746,244600.0
2010-01-29 10:30:00,25.43,25.51,25.38,25.39,270600.0,15.5746,15.6236,15.544,15.5501,270600.0
2010-01-29 11:00:00,25.4,25.42,25.36,25.41,461200.0,15.5562,15.5685,15.5317,15.5623,461200.0
2010-01-29 11:30:00,25.41,25.48,25.35,25.36,226600.0,15.5623,15.6052,15.5256,15.5317,226600.0
2010-01-29 12:00:00,25.35,25.49,25.33,25.49,208800.0,15.5256,15.6113,15.5134,15.6113,208800.0
2010-01-29 12:30:00,25.49,25.56,25.42,25.56,180200.0,15.6113,15.6542,15.5685,15.6542,180200.0
2010-01-29 13:00:00,25.56,25.57,25.5,25.56,394000.0,15.6542,15.6603,15.6175,15.6542,394000.0
2010-01-29 13:30:00,25.56,25.56,25.4,25.43,224800.0,15.6542,15.6542,15.5562,15.5746,224800.0
2010-01-29 14:00:00,25.43,25.5,25.42,25.45,186600.0,15.5746,15.6175,15.5685,15.5868,186600.0
2010-01-29 14:30:00,25.46,25.49,25.42,25.48,184600.0,15.593,15.6113,15.5685,15.6052,184600.0
2010-01-29 15:00:00,25.48,25.48,25.37,25.38,435200.0,15.6052,15.6052,15.5378,15.544,435200.0
2010-01-29 15:30:00,25.38,25.48,25.31,25.35,854400.0,15.544,15.6052,15.5011,15.5256,854400.0
2010-02-01 09:30:00,25.47,25.52,25.19,25.33,415200.0,15.5991,15.6297,15.4276,15.5134,415200.0
2010-02-01 10:00:00,25.34,25.47,25.27,25.36,385200.0,15.5195,15.5991,15.4766,15.5317,385200.0
2010-02-01 10:30:00,25.37,25.44,25.34,25.36,188600.0,15.5378,15.5807,15.5195,15.5317,188600.0
2010-02-01 11:00:00,25.36,25.52,25.32,25.51,206600.0,15.5317,15.6297,15.5072,15.6236,206600.0
2010-02-01 11:30:00,25.52,25.55,25.5,25.5,136800.0,15.6297,15.6481,15.6175,15.6175,136800.0
2010-02-01 12:00:00,25.5,25.65,25.5,25.62,290000.0,15.6175,15.7093,15.6175,15.691,290000.0
2010-02-01 12:30:00,25.62,25.65,25.58,25.61,201600.0,15.691,15.7093,15.6665,15.6848,201600.0
2010-02-01 13:00:00,25.61,25.64,25.59,25.63,141600.0,15.6848,15.7032,15.6726,15.6971,141600.0
2010-02-01 13:30:00,25.64,25.65,25.58,25.58,226600.0,15.7032,15.7093,15.6665,15.6665,226600.0
2010-02-01 14:00:00,25.58,25.6,25.53,25.6,168000.0,15.6665,15.6787,15.6358,15.6787,168000.0
2010-02-01 14:30:00,25.6,25.64,25.58,25.6,212800.0,15.6787,15.7032,15.6665,15.6787,212800.0
2010-02-01 15:00:00,25.6,25.64,25.55,25.64,320200.0,15.6787,15.7032,15.6481,15.7032,320200.0
2010-02-01 15:30:00,25.64,25.65,25.59,25.61,761400.0,15.7032,15.7093,15.6726,15.6848,761400.0
2010-02-02 09:30:00,25.67,25.67,25.41,25.41,259600.0,15.7216,15.7216,15.5623,15.5623,259600.0
2010-02-02 10:00:00,25.43,25.57,25.38,25.55,192800.0,15.5746,15.6603,15.544,15.6481,192800.0
2010-02-02 10:30:00,25.55,25.77,25.53,25.77,383400.0,15.6481,15.7828,15.6358,15.7828,383400.0
2010-02-02 11:00:00,25.77,25.77,25.63,25.69,150600.0,15.7828,15.7828,15.6971,15.7338,150600.0
2010-02-02 11:30:00,25.68,25.69,25.6,25.65,129600.0,15.7277,15.7338,15.6787,15.7093,129600.0
2010-02-02 12:00:00,25.64,25.73,25.61,25.73,157000.0,15.7032,15.7583,15.6848,15.7583,157000.0
2010-02-02 12:30:00,25.72,25.72,25.64,25.68,134800.0,15.7522,15.7522,15.7032,15.7277,134800.0
2010-02-02 13:00:00,25.68,25.74,25.58,25.74,106600.0,15.7277,15.7645,15.6665,15.7645,106600.0
2010-02-02 13:30:00,25.75,25.78,25.71,25.71,172200.0,15.7706,15.789,15.7461,15.7461,172200.0
2010-02-02 14:00:00,25.71,25.74,25.66,25.71,130600.0,15.7461,15.7645,15.7155,15.7461,130600.0
2010-02-02 14:30:00,25.71,25.73,25.66,25.73,249200.0,15.7461,15.7583,15.7155,15.7583,249200.0
2010-02-02 15:00:00,25.72,25.75,25.68,25.7,296200.0,15.7522,15.7706,15.7277,15.74,296200.0
2010-02-02 15:30:00,25.7,25.74,25.68,25.74,570000.0,15.74,15.7645,15.7277,15.7645,570000.0
2010-02-03 09:30:00,25.67,25.67,25.51,25.55,118600.0,15.7216,15.7216,15.6236,15.6481,118600.0
2010-02-03 10:00:00,25.55,25.59,25.37,25.4,148600.0,15.6481,15.6726,15.5378,15.5562,148600.0
2010-02-03 10:30:00,25.4,25.5,25.36,25.47,80400.0,15.5562,15.6175,15.5317,15.5991,80400.0
2010-02-03 11:00:00,25.48,25.5,25.43,25.45,60400.0,15.6052,15.6175,15.5746,15.5868,60400.0
2010-02-03 11:30:00,25.45,25.47,25.37,25.4,64800.0,15.5868,15.5991,15.5378,15.5562,64800.0
2010-02-03 12:00:00,25.39,25.44,25.39,25.41,54600.0,15.5501,15.5807,15.5501,15.5623,54600.0
2010-02-03 12:30:00,25.41,25.47,25.39,25.42,69200.0,15.5623,15.5991,15.5501,15.5685,69200.0
2010-02-03 13:00:00,25.43,25.5,25.42,25.47,77600.0,15.5746,15.6175,15.5685,15.5991,77600.0
2010-02-03 13:30:00,25.47,25.49,25.38,25.4,91800.0,15.5991,15.6113,15.544,15.5562,91800.0
2010-02-03 14:00:00,25.4,25.45,25.37,25.43,120000.0,15.5562,15.5868,15.5378,15.5746,120000.0
2010-02-03 14:30:00,25.43,25.46,25.37,25.43,96600.0,15.5746,15.593,15.5378,15.5746,96600.0
2010-02-03 15:00:00,25.43,25.46,25.37,25.42,135600.0,15.5746,15.593,15.5378,15.5685,135600.0
2010-02-03 15:30:00,25.42,25.5,25.41,25.42,308000.0,15.5685,15.6175,15.5623,15.5685,308000.0
2010-02-04 09:30:00,25.3,25.32,25.14,25.15,275600.0,15.495,15.5072,15.397,15.4031,275600.0
2010-02-04 10:00:00,25.16,25.24,25.02,25.06,206600.0,15.4092,15.4582,15.3235,15.348,206600.0
2010-02-04 10:30:00,25.06,25.09,24.94,24.95,114000.0,15.348,15.3664,15.2745,15.2806,114000.0
2010-02-04 11:00:00,24.95,25.07,24.92,25.05,112400.0,15.2806,15.3541,15.2622,15.3419,112400.0
2010-02-04 11:30:00,25.05,25.08,24.9,25.03,161800.0,15.3419,15.3602,15.25,15.3296,161800.0
2010-02-04 12:00:00,25.03,25.05,24.9,24.94,176200.0,15.3296,15.3419,15.25,15.2745,176200.0
2010-02-04 12:30:00,24.94,25.03,24.9,25.02,131600.0,15.2745,15.3296,15.25,15.3235,131600.0
2010-02-04 13:00:00,25.02,25.05,24.98,25.04,85000.0,15.3235,15.3419,15.299,15.3357,85000.0
2010-02-04 13:30:00,25.04,25.04,24.91,24.93,114000.0,15.3357,15.3357,15.2561,15.2684,114000.0
2010-02-04 14:00:00,24.93,25.02,24.87,25.0,381800.0,15.2684,15.3235,15.2316,15.3112,381800.0
2010-02-04 14:30:00,25.0,25.04,24.96,24.97,411600.0,15.3112,15.3357,15.2867,15.2929,411600.0
2010-02-04 15:00:00,24.97,24.99,24.87,24.9,390000.0,15.2929,15.3051,15.2316,15.25,390000.0
2010-02-04 15:30:00,24.9,24.91,24.78,24.79,755800.0,15.25,15.2561,15.1765,15.1826,755800.0
2010-02-05 09:30:00,24.84,24.89,24.36,24.5,440000.0,15.2133,15.2439,14.9193,15.005,440000.0
2010-02-05 10:00:00,24.52,24.79,24.52,24.74,479800.0,15.0173,15.1826,15.0173,15.152,479800.0
2010-02-05 10:30:00,24.74,24.84,24.74,24.8,450600.0,15.152,15.2133,15.152,15.1888,450600.0
2010-02-05 11:00:00,24.8,24.8,24.73,24.75,195200.0,15.1888,15.1888,15.1459,15.1581,195200.0
2010-02-05 11:30:00,24.74,24.76,24.66,24.76,359000.0,15.152,15.1643,15.103,15.1643,359000.0
2010-02-05 12:00:00,24.76,24.82,24.75,24.78,366800.0,15.1643,15.201,15.1581,15.1765,366800.0
2010-02-05 12:30:00,24.78,24.78,24.65,24.68,212200.0,15.1765,15.1765,15.0969,15.1153,212200.0
2010-02-05 13:00:00,24.68,24.68,24.53,24.55,132600.0,15.1153,15.1153,15.0234,15.0356,132600.0
2010-02-05 13:30:00,24.55,24.56,24.39,24.41,304200.0,15.0356,15.0418,14.9376,14.9499,304200.0
2010-02-05 14:00:00,24.41,24.5,24.4,24.5,364800.0,14.9499,15.005,14.9438,15.005,364800.0
2010-02-05 14:30:00,24.5,24.61,24.44,24.59,534000.0,15.005,15.0724,14.9683,15.0601,534000.0
2010-02-05 15:00:00,24.58,24.89,24.58,24.81,701000.0,15.054,15.2439,15.054,15.1949,701000.0
2010-02-05 15:30:00,24.81,24.89,24.72,24.84,697200.0,15.1949,15.2439,15.1398,15.2133,697200.0
2010-02-08 09:30:00,24.79,24.85,24.59,24.74,174200.0,15.1826,15.2194,15.0601,15.152,174200.0
2010-02-08 10:00:00,24.73,24.75,24.55,24.58,175600.0,15.1459,15.1581,15.0356,15.054,175600.0
2010-02-08 10:30:00,24.58,24.65,24.55,24.61,125200.0,15.054,15.0969,15.0356,15.0724,125200.0
2010-02-08 11:00:00,24.61,24.82,24.61,24.79,187400.0,15.0724,15.201,15.0724,15.1826,187400.0
2010-02-08 11:30:00,24.79,24.82,24.75,24.79,69400.0,15.1826,15.201,15.1581,15.1826,69400.0
2010-02-08 12:00:00,24.79,24.82,24.76,24.82,86200.0,15.1826,15.201,15.1643,15.201,86200.0
2010-02-08 12:30:00,24.83,24.83,24.79,24.81,71600.0,15.2071,15.2071,15.1826,15.1949,71600.0
2010-02-08 13:00:00,24.81,24.81,24.65,24.73,86200.0,15.1949,15.1949,15.0969,15.1459,86200.0
2010-02-08 13:30:00,24.73,24.75,24.71,24.72,55800.0,15.1459,15.1581,15.1336,15.1398,55800.0
2010-02-08 14:00:00,24.73,24.78,24.72,24.73,59000.0,15.1459,15.1765,15.1398,15.1459,59000.0
2010-02-08 14:30:00,24.72,24.74,24.67,24.71,83400.0,15.1398,15.152,15.1091,15.1336,83400.0
2010-02-08 15:00:00,24.72,24.72,24.61,24.63,239800.0,15.1398,15.1398,15.0724,15.0846,239800.0
2010-02-08 15:30:00,24.64,24.68,24.5,24.5,456200.0,15.0908,15.1153,15.005,15.005,456200.0
2010-02-09 09:30:00,24.75,24.84,24.62,24.66,151400.0,15.1581,15.2133,15.0785,15.103,151400.0
2010-02-09 10:00:00,24.64,24.83,24.61,24.8,161200.0,15.0908,15.2071,15.0724,15.1888,161200.0
2010-02-09 10:30:00,24.79,24.86,24.75,24.76,126200.0,15.1826,15.2255,15.1581,15.1643,126200.0
2010-02-09 11:00:00,24.76,24.77,24.67,24.75,124600.0,15.1643,15.1704,15.1091,15.1581,124600.0
2010-02-09 11:30:00,24.75,24.99,24.72,24.92,170600.0,15.1581,15.3051,15.1398,15.2622,170600.0
2010-02-09 12:00:00,24.92,25.09,24.9,25.03,146200.0,15.2622,15.3664,15.25,15.3296,146200.0
2010-02-09 12:30:00,25.03,25.06,24.75,24.79,386000.0,15.3296,15.348,15.1581,15.1826,386000.0
2010-02-09 13:00:00,24.79,24.87,24.74,24.74,84000.0,15.1826,15.2316,15.152,15.152,84000.0
2010-02-09 13:30:00,24.73,24.85,24.72,24.84,64200.0,15.1459,15.2194,15.1398,15.2133,64200.0
2010-02-09 14:00:00,24.84,24.85,24.73,24.8,88000.0,15.2133,15.2194,15.1459,15.1888,88000.0
2010-02-09 14:30:00,24.8,24.86,24.79,24.81,102800.0,15.1888,15.2255,15.1826,15.1949,102800.0
2010-02-09 15:00:00,24.82,24.91,24.8,24.88,208600.0,15.201,15.2561,15.1888,15.2377,208600.0
2010-02-09 15:30:00,24.88,24.91,24.73,24.78,378600.0,15.2377,15.2561,15.1459,15.1765,378600.0
2010-02-10 09:30:00,24.81,24.81,24.58,24.64,116400.0,15.1949,15.1949,15.054,15.0908,116400.0
2010-02-10 10:00:00,24.64,24.64,24.39,24.39,203600.0,15.0908,15.0908,14.9376,14.9376,203600.0
2010-02-10 10:30:00,24.4,24.55,24.36,24.54,136800.0,14.9438,15.0356,14.9193,15.0295,136800.0
2010-02-10 11:00:00,24.53,24.63,24.45,24.62,90200.0,15.0234,15.0846,14.9744,15.0785,90200.0
2010-02-10 11:30:00,24.62,24.68,24.58,24.61,100400.0,15.0785,15.1153,15.054,15.0724,100400.0
2010-02-10 12:00:00,24.62,24.65,24.54,24.63,81600.0,15.0785,15.0969,15.0295,15.0846,81600.0
2010-02-10 12:30:00,24.63,24.67,24.58,24.6,62600.0,15.0846,15.1091,15.054,15.0663,62600.0
2010-02-10 13:00:00,24.6,24.74,24.59,24.74,124000.0,15.0663,15.152,15.0601,15.152,124000.0
2010-02-10 13:30:00,24.74,24.76,24.68,24.71,145400.0,15.152,15.1643,15.1153,15.1336,145400.0
2010-02-10 14:00:00,24.71,24.76,24.68,24.75,146600.0,15.1336,15.1643,15.1153,15.1581,146600.0
2010-02-10 14:30:00,24.75,24.75,24.67,24.68,132400.0,15.1581,15.1581,15.1091,15.1153,132400.0
2010-02-10 15:00:00,24.67,24.73,24.67,24.71,193400.0,15.1091,15.1459,15.1091,15.1336,193400.0
2010-02-10 15:30:00,24.71,24.71,24.61,24.63,429800.0,15.1336,15.1336,15.0724,15.0846,429800.0
2010-02-11 09:30:00,24.56,24.62,24.28,24.43,149800.0,15.0418,15.0785,14.8703,14.9621,149800.0
2010-02-11 10:00:00,24.43,24.58,24.42,24.56,140200.0,14.9621,15.054,14.956,15.0418,140200.0
2010-02-11 10:30:00,24.55,24.58,24.48,24.56,229000.0,15.0356,15.054,14.9928,15.0418,229000.0
2010-02-11 11:00:00,24.56,24.79,24.54,24.77,238800.0,15.0418,15.1826,15.0295,15.1704,238800.0
2010-02-11 11:30:00,24.77,24.86,24.68,24.82,163000.0,15.1704,15.2255,15.1153,15.201,163000.0
2010-02-11 12:00:00,24.83,24.86,24.77,24.83,131200.0,15.2071,15.2255,15.1704,15.2071,131200.0
2010-02-11 12:30:00,24.82,24.85,24.81,24.83,94800.0,15.201,15.2194,15.1949,15.2071,94800.0
2010-02-11 13:00:00,24.83,24.9,24.82,24.88,119600.0,15.2071,15.25,15.201,15.2377,119600.0
2010-02-11 13:30:00,24.89,24.94,24.87,24.88,281800.0,15.2439,15.2745,15.2316,15.2377,281800.0
2010-02-11 14:00:00,24.88,24.9,24.85,24.9,164600.0,15.2377,15.25,15.2194,15.25,164600.0
2010-02-11 14:30:00,24.89,24.91,24.82,24.84,229800.0,15.2439,15.2561,15.201,15.2133,229800.0
2010-02-11 15:00:00,24.84,24.85,24.82,24.84,188600.0,15.2133,15.2194,15.201,15.2133,188600.0
2010-02-11 15:30:00,24.84,24.9,24.81,24.88,403800.0,15.2133,15.25,15.1949,15.2377,403800.0
2010-02-12 09:30:00,24.75,24.75,24.55,24.65,307800.0,15.1581,15.1581,15.0356,15.0969,307800.0
2010-02-12 10:00:00,24.65,24.77,24.62,24.67,441200.0,15.0969,15.1704,15.0785,15.1091,441200.0
2010-02-12 10:30:00,24.66,24.75,24.61,24.63,335800.0,15.103,15.1581,15.0724,15.0846,335800.0
2010-02-12 11:00:00,24.64,24.64,24.55,24.57,135400.0,15.0908,15.0908,15.0356,15.0479,135400.0
2010-02-12 11:30:00,24.57,24.57,24.51,24.54,150600.0,15.0479,15.0479,15.0111,15.0295,150600.0
2010-02-12 12:00:00,24.54,24.7,24.54,24.68,347600.0,15.0295,15.1275,15.0295,15.1153,347600.0
2010-02-12 12:30:00,24.68,24.75,24.63,24.64,171800.0,15.1153,15.1581,15.0846,15.0908,171800.0
2010-02-12 13:00:00,24.64,24.64,24.5,24.53,139400.0,15.0908,15.0908,15.005,15.0234,139400.0
2010-02-12 13:30:00,24.53,24.61,24.49,24.6,159800.0,15.0234,15.0724,14.9989,15.0663,159800.0
2010-02-12 14:00:00,24.6,24.8,24.6,24.75,212400.0,15.0663,15.1888,15.0663,15.1581,212400.0
2010-02-12 14:30:00,24.75,24.77,24.63,24.64,228000.0,15.1581,15.1704,15.0846,15.0908,228000.0
2010-02-12 15:00:00,24.64,24.66,24.56,24.56,312800.0,15.0908,15.103,15.0418,15.0418,312800.0
2010-02-12 15:30:00,24.56,24.75,24.52,24.73,791000.0,15.0418,15.1581,15.0173,15.1459,791000.0
2010-02-16 09:30:00,24.95,25.33,24.85,25.2,447400.0,15.2806,15.5134,15.2194,15.4337,447400.0
2010-02-16 10:00:00,25.21,25.27,25.13,25.2,449200.0,15.4399,15.4766,15.3909,15.4337,449200.0
2010-02-16 10:30:00,25.2,25.35,24.99,24.99,1214200.0,15.4337,15.5256,15.3051,15.3051,1214200.0
2010-02-16 11:00:00,24.99,25.0,24.66,24.74,1273000.0,15.3051,15.3112,15.103,15.152,1273000.0
2010-02-16 11:30:00,24.74,24.82,24.71,24.72,491000.0,15.152,15.201,15.1336,15.1398,491000.0
2010-02-16 12:00:00,24.73,24.77,24.7,24.74,288600.0,15.1459,15.1704,15.1275,15.152,288600.0
2010-02-16 12:30:00,24.74,24.75,24.61,24.64,497400.0,15.152,15.1581,15.0724,15.0908,497400.0
2010-02-16 13:00:00,24.65,24.66,24.59,24.65,381600.0,15.0969,15.103,15.0601,15.0969,381600.0
2010-02-16 13:30:00,24.65,24.65,24.61,24.65,271200.0,15.0969,15.0969,15.0724,15.0969,271200.0
2010-02-16 14:00:00,24.65,24.68,24.57,24.68,582800.0,15.0969,15.1153,15.0479,15.1153,582800.0
2010-02-16 14:30:00,24.68,24.69,24.59,24.63,359400.0,15.1153,15.1214,15.0601,15.0846,359400.0
2010-02-16 15:00:00,24.63,24.64,24.47,24.48,959400.0,15.0846,15.0908,14.9866,14.9928,959400.0
2010-02-16 15:30:00,24.48,24.6,24.48,24.52,2041000.0,14.9928,15.0663,14.9928,15.0173,2041000.0
2010-02-17 09:30:00,24.55,24.55,24.07,24.07,749600.0,15.0356,15.0356,14.7417,14.7417,749600.0
2010-02-17 10:00:00,24.08,24.29,23.99,24.23,1325400.0,14.7478,14.8764,14.6927,14.8397,1325400.0
2010-02-17 10:30:00,24.23,24.29,24.13,24.16,419400.0,14.8397,14.8764,14.7784,14.7968,419400.0
2010-02-17 11:00:00,24.16,24.23,24.1,24.18,570000.0,14.7968,14.8397,14.76,14.809,570000.0
2010-02-17 11:30:00,24.18,24.26,24.14,24.21,327600.0,14.809,14.858,14.7845,14.8274,327600.0
2010-02-17 12:00:00,24.22,24.26,24.21,24.25,269400.0,14.8335,14.858,14.8274,14.8519,269400.0
2010-02-17 12:30:00,24.25,24.27,24.18,24.2,391000.0,14.8519,14.8642,14.809,14.8213,391000.0
2010-02-17 13:00:00,24.2,24.26,24.13,24.13,424200.0,14.8213,14.858,14.7784,14.7784,424200.0
2010-02-17 13:30:00,24.13,24.17,24.1,24.11,336800.0,14.7784,14.8029,14.76,14.7662,336800.0
2010-02-17 14:00:00,24.1,24.11,23.99,24.04,572200.0,14.76,14.7662,14.6927,14.7233,572200.0
2010-02-17 14:30:00,24.04,24.04,23.97,24.0,546000.0,14.7233,14.7233,14.6804,14.6988,546000.0
2010-02-17 15:00:00,24.01,24.1,23.99,23.99,673000.0,14.7049,14.76,14.6927,14.6927,673000.0
2010-02-17 15:30:00,23.99,24.1,23.99,24.1,1038200.0,14.6927,14.76,14.6927,14.76,1038200.0
2010-02-18 09:30:00,24.03,24.15,23.85,23.87,577000.0,14.7172,14.7907,14.6069,14.6192,577000.0
2010-02-18 10:00:00,23.88,23.93,23.78,23.82,724800.0,14.6253,14.6559,14.5641,14.5886,724800.0
2010-02-18 10:30:00,23.81,23.96,23.8,23.91,374400.0,14.5824,14.6743,14.5763,14.6437,374400.0
2010-02-18 11:00:00,23.91,23.97,23.88,23.94,477800.0,14.6437,14.6804,14.6253,14.662,477800.0
2010-02-18 11:30:00,23.94,23.95,23.86,23.89,241400.0,14.662,14.6682,14.613,14.6314,241400.0
2010-02-18 12:00:00,23.89,23.98,23.89,23.97,196400.0,14.6314,14.6865,14.6314,14.6804,196400.0
2010-02-18 12:30:00,23.96,23.97,23.9,23.91,184000.0,14.6743,14.6804,14.6375,14.6437,184000.0
2010-02-18 13:00:00,23.9,23.92,23.88,23.89,269600.0,14.6375,14.6498,14.6253,14.6314,269600.0
2010-02-18 13:30:00,23.89,23.92,23.88,23.91,247400.0,14.6314,14.6498,14.6253,14.6437,247400.0
2010-02-18 14:00:00,23.91,24.06,23.91,24.04,399400.0,14.6437,14.7355,14.6437,14.7233,399400.0
2010-02-18 14:30:00,24.04,24.08,24.0,24.07,248600.0,14.7233,14.7478,14.6988,14.7417,248600.0
2010-02-18 15:00:00,24.07,24.11,24.06,24.1,397600.0,14.7417,14.7662,14.7355,14.76,397600.0
2010-02-18 15:30:00,24.1,24.11,24.05,24.08,878600.0,14.76,14.7662,14.7294,14.7478,878600.0
2010-02-19 09:30:00,24.1,24.23,23.98,24.11,676600.0,14.76,14.8397,14.6865,14.7662,676600.0
2010-02-19 10:00:00,24.11,24.32,24.1,24.31,296000.0,14.7662,14.8948,14.76,14.8887,296000.0
2010-02-19 10:30:00,24.3,24.46,24.29,24.42,432000.0,14.8825,14.9805,14.8764,14.956,432000.0
2010-02-19 11:00:00,24.42,24.61,24.39,24.58,329600.0,14.956,15.0724,14.9376,15.054,329600.0
2010-02-19 11:30:00,24.58,24.66,24.56,24.65,295800.0,15.054,15.103,15.0418,15.0969,295800.0
2010-02-19 12:00:00,24.65,24.68,24.61,24.62,216400.0,15.0969,15.1153,15.0724,15.0785,216400.0
2010-02-19 12:30:00,24.63,24.63,24.58,24.61,147400.0,15.0846,15.0846,15.054,15.0724,147400.0
2010-02-19 13:00:00,24.61,24.62,24.54,24.55,202600.0,15.0724,15.0785,15.0295,15.0356,202600.0
2010-02-19 13:30:00,24.55,24.57,24.52,24.57,249200.0,15.0356,15.0479,15.0173,15.0479,249200.0
2010-02-19 14:00:00,24.56,24.57,24.52,24.53,826000.0,15.0418,15.0479,15.0173,15.0234,826000.0
2010-02-19 14:30:00,24.53,24.54,24.49,24.5,440800.0,15.0234,15.0295,14.9989,15.005,440800.0
2010-02-19 15:00:00,24.5,24.55,24.49,24.53,482400.0,15.005,15.0356,14.9989,15.0234,482400.0
2010-02-19 15:30:00,24.53,24.54,24.46,24.46,1042600.0,15.0234,15.0295,14.9805,14.9805,1042600.0
2010-02-22 09:30:00,24.59,24.64,24.39,24.43,374000.0,15.0601,15.0908,14.9376,14.9621,374000.0
2010-02-22 10:00:00,24.43,24.51,24.38,24.47,413200.0,14.9621,15.0111,14.9315,14.9866,413200.0
2010-02-22 10:30:00,24.48,24.5,24.41,24.42,280200.0,14.9928,15.005,14.9499,14.956,280200.0
2010-02-22 11:00:00,24.42,24.46,24.38,24.39,304000.0,14.956,14.9805,14.9315,14.9376,304000.0
2010-02-22 11:30:00,24.39,24.47,24.38,24.41,376200.0,14.9376,14.9866,14.9315,14.9499,376200.0
2010-02-22 12:00:00,24.4,24.45,24.4,24.43,197200.0,14.9438,14.9744,14.9438,14.9621,197200.0
2010-02-22 12:30:00,24.43,24.51,24.43,24.5,452400.0,14.9621,15.0111,14.9621,15.005,452400.0
2010-02-22 13:00:00,24.5,24.5,24.45,24.49,202400.0,15.005,15.005,14.9744,14.9989,202400.0
2010-02-22 13:30:00,24.48,24.5,24.47,24.48,325400.0,14.9928,15.005,14.9866,14.9928,325400.0
2010-02-22 14:00:00,24.48,24.49,24.42,24.45,236000.0,14.9928,14.9989,14.956,14.9744,236000.0
2010-02-22 14:30:00,24.44,24.5,24.44,24.47,347400.0,14.9683,15.005,14.9683,14.9866,347400.0
2010-02-22 15:00:00,24.47,24.48,24.43,24.45,253600.0,14.9866,14.9928,14.9621,14.9744,253600.0
2010-02-22 15:30:00,24.45,24.45,24.3,24.33,877600.0,14.9744,14.9744,14.8825,14.9009,877600.0
2010-02-23 09:30:00,24.3,24.5,24.3,24.42,397800.0,14.8825,15.005,14.8825,14.956,397800.0
2010-02-23 10:00:00,24.41,24.42,24.19,24.21,273200.0,14.9499,14.956,14.8152,14.8274,273200.0
2010-02-23 10:30:00,24.21,24.27,24.17,24.24,270000.0,14.8274,14.8642,14.8029,14.8458,270000.0
2010-02-23 11:00:00,24.23,24.25,24.18,24.19,192800.0,14.8397,14.8519,14.809,14.8152,192800.0
2010-02-23 11:30:00,24.2,24.22,24.18,24.22,407400.0,14.8213,14.8335,14.809,14.8335,407400.0
2010-02-23 12:00:00,24.21,24.24,24.16,24.2,300400.0,14.8274,14.8458,14.7968,14.8213,300400.0
2010-02-23 12:30:00,24.2,24.25,24.17,24.25,218000.0,14.8213,14.8519,14.8029,14.8519,218000.0
2010-02-23 13:00:00,24.25,24.25,24.2,24.24,118800.0,14.8519,14.8519,14.8213,14.8458,118800.0
2010-02-23 13:30:00,24.24,24.24,24.18,24.2,230600.0,14.8458,14.8458,14.809,14.8213,230600.0
2010-02-23 14:00:00,24.2,24.23,24.13,24.15,341600.0,14.8213,14.8397,14.7784,14.7907,341600.0
2010-02-23 14:30:00,24.14,24.25,24.13,24.23,355600.0,14.7845,14.8519,14.7784,14.8397,355600.0
2010-02-23 15:00:00,24.23,24.27,24.2,24.24,370000.0,14.8397,14.8642,14.8213,14.8458,370000.0
2010-02-23 15:30:00,24.24,24.24,24.11,24.13,724400.0,14.8458,14.8458,14.7662,14.7784,724400.0
2010-02-24 09:30:00,24.2,24.54,24.2,24.28,540600.0,14.8213,15.0295,14.8213,14.8703,540600.0
2010-02-24 10:00:00,24.26,24.28,24.06,24.11,202600.0,14.858,14.8703,14.7355,14.7662,202600.0
2010-02-24 10:30:00,24.11,24.3,24.1,24.24,327600.0,14.7662,14.8825,14.76,14.8458,327600.0
2010-02-24 11:00:00,24.24,24.3,24.17,24.2,374000.0,14.8458,14.8825,14.8029,14.8213,374000.0
2010-02-24 11:30:00,24.18,24.22,24.15,24.18,426200.0,14.809,14.8335,14.7907,14.809,426200.0
2010-02-24 12:00:00,24.18,24.25,24.17,24.21,141400.0,14.809,14.8519,14.8029,14.8274,141400.0
2010-02-24 12:30:00,24.21,24.3,24.2,24.3,187000.0,14.8274,14.8825,14.8213,14.8825,187000.0
2010-02-24 13:00:00,24.3,24.33,24.25,24.31,244200.0,14.8825,14.9009,14.8519,14.8887,244200.0
2010-02-24 13:30:00,24.31,24.36,24.29,24.3,153200.0,14.8887,14.9193,14.8764,14.8825,153200.0
2010-02-24 14:00:00,24.3,24.31,24.25,24.3,259200.0,14.8825,14.8887,14.8519,14.8825,259200.0
2010-02-24 14:30:00,24.3,24.32,24.25,24.25,330200.0,14.8825,14.8948,14.8519,14.8519,330200.0
2010-02-24 15:00:00,24.25,24.3,24.23,24.26,491600.0,14.8519,14.8825,14.8397,14.858,491600.0
2010-02-24 15:30:00,24.25,24.27,24.18,24.25,1073200.0,14.8519,14.8642,14.809,14.8519,1073200.0
2010-02-25 09:30:00,23.95,24.1,23.78,24.1,560600.0,14.6682,14.76,14.5641,14.76,560600.0
2010-02-25 10:00:00,24.1,24.21,24.05,24.11,448600.0,14.76,14.8274,14.7294,14.7662,448600.0
2010-02-25 10:30:00,24.1,24.19,24.07,24.13,382200.0,14.76,14.8152,14.7417,14.7784,382200.0
2010-02-25 11:00:00,24.12,24.25,24.09,24.25,420600.0,14.7723,14.8519,14.7539,14.8519,420600.0
2010-02-25 11:30:00,24.25,24.54,24.21,24.54,693800.0,14.8519,15.0295,14.8274,15.0295,693800.0
2010-02-25 12:00:00,24.53,24.61,24.48,24.52,500400.0,15.0234,15.0724,14.9928,15.0173,500400.0
2010-02-25 12:30:00,24.52,24.63,24.52,24.61,345000.0,15.0173,15.0846,15.0173,15.0724,345000.0
2010-02-25 13:00:00,24.61,24.89,24.59,24.86,574800.0,15.0724,15.2439,15.0601,15.2255,574800.0
2010-02-25 13:30:00,24.86,25.1,24.85,25.1,1108800.0,15.2255,15.3725,15.2194,15.3725,1108800.0
2010-02-25 14:00:00,25.1,25.47,25.03,25.05,1070200.0,15.3725,15.5991,15.3296,15.3419,1070200.0
2010-02-25 14:30:00,25.03,25.14,25.0,25.02,420200.0,15.3296,15.397,15.3112,15.3235,420200.0
2010-02-25 15:00:00,25.02,25.15,25.0,25.07,733200.0,15.3235,15.4031,15.3112,15.3541,733200.0
2010-02-25 15:30:00,25.07,25.18,25.04,25.17,1601800.0,15.3541,15.4215,15.3357,15.4154,1601800.0
2010-02-26 09:30:00,25.14,25.14,24.72,24.83,634200.0,15.397,15.397,15.1398,15.2071,634200.0
2010-02-26 10:00:00,24.83,24.83,24.7,24.75,489600.0,15.2071,15.2071,15.1275,15.1581,489600.0
2010-02-26 10:30:00,24.75,24.85,24.75,24.8,384800.0,15.1581,15.2194,15.1581,15.1888,384800.0
2010-02-26 11:00:00,24.8,24.92,24.8,24.88,532000.0,15.1888,15.2622,15.1888,15.2377,532000.0
2010-02-26 11:30:00,24.88,24.91,24.81,24.86,406200.0,15.2377,15.2561,15.1949,15.2255,406200.0
2010-02-26 12:00:00,24.85,24.89,24.83,24.86,888800.0,15.2194,15.2439,15.2071,15.2255,888800.0
2010-02-26 12:30:00,24.85,24.86,24.7,24.77,235000.0,15.2194,15.2255,15.1275,15.1704,235000.0
2010-02-26 13:00:00,24.77,24.84,24.71,24.83,281600.0,15.1704,15.2133,15.1336,15.2071,281600.0
2010-02-26 13:30:00,24.82,24.88,24.77,24.85,250600.0,15.201,15.2377,15.1704,15.2194,250600.0
2010-02-26 14:00:00,24.85,24.86,24.72,24.73,276600.0,15.2194,15.2255,15.1398,15.1459,276600.0
2010-02-26 14:30:00,24.73,24.74,24.62,24.7,274000.0,15.1459,15.152,15.0785,15.1275,274000.0
2010-02-26 15:00:00,24.7,24.71,24.64,24.64,410600.0,15.1275,15.1336,15.0908,15.0908,410600.0
2010-02-26 15:30:00,24.64,24.68,24.58,24.59,1114600.0,15.0908,15.1153,15.054,15.0601,1114600.0
2010-03-01 09:30:00,24.6,24.79,24.6,24.64,563600.0,15.0663,15.1826,15.0663,15.0908,563600.0
2010-03-01 10:00:00,24.64,24.72,24.62,24.63,504200.0,15.0908,15.1398,15.0785,15.0846,504200.0
2010-03-01 10:30:00,24.63,24.64,24.56,24.61,459400.0,15.0846,15.0908,15.0418,15.0724,459400.0
2010-03-01 11:00:00,24.62,24.72,24.61,24.69,247200.0,15.0785,15.1398,15.0724,15.1214,247200.0
2010-03-01 11:30:00,24.69,24.73,24.63,24.63,204200.0,15.1214,15.1459,15.0846,15.0846,204200.0
2010-03-01 12:00:00,24.63,24.67,24.62,24.65,221400.0,15.0846,15.1091,15.0785,15.0969,221400.0
2010-03-01 12:30:00,24.65,24.69,24.6,24.62,237400.0,15.0969,15.1214,15.0663,15.0785,237400.0
2010-03-01 13:00:00,24.62,24.63,24.59,24.61,182200.0,15.0785,15.0846,15.0601,15.0724,182200.0
2010-03-01 13:30:00,24.61,24.64,24.6,24.6,232600.0,15.0724,15.0908,15.0663,15.0663,232600.0
2010-03-01 14:00:00,24.6,24.63,24.58,24.6,274800.0,15.0663,15.0846,15.054,15.0663,274800.0
2010-03-01 14:30:00,24.6,24.63,24.58,24.61,386200.0,15.0663,15.0846,15.054,15.0724,386200.0
2010-03-01 15:00:00,24.61,24.63,24.59,24.62,401800.0,15.0724,15.0846,15.0601,15.0785,401800.0
2010-03-01 15:30:00,24.62,24.66,24.61,24.64,962200.0,15.0785,15.103,15.0724,15.0908,962200.0
2010-03-02 09:30:00,24.68,24.75,24.56,24.61,448800.0,15.1153,15.1581,15.0418,15.0724,448800.0
2010-03-02 10:00:00,24.61,24.62,24.43,24.43,260600.0,15.0724,15.0785,14.9621,14.9621,260600.0
2010-03-02 10:30:00,24.43,24.49,24.4,24.41,437000.0,14.9621,14.9989,14.9438,14.9499,437000.0
2010-03-02 11:00:00,24.41,24.44,24.36,24.42,331600.0,14.9499,14.9683,14.9193,14.956,331600.0
2010-03-02 11:30:00,24.43,24.46,24.36,24.36,263800.0,14.9621,14.9805,14.9193,14.9193,263800.0
2010-03-02 12:00:00,24.36,24.38,24.34,24.38,242800.0,14.9193,14.9315,14.907,14.9315,242800.0
2010-03-02 12:30:00,24.38,24.38,24.35,24.36,177600.0,14.9315,14.9315,14.9132,14.9193,177600.0
2010-03-02 13:00:00,24.36,24.38,24.35,24.38,326400.0,14.9193,14.9315,14.9132,14.9315,326400.0
2010-03-02 13:30:00,24.37,24.37,24.35,24.35,244800.0,14.9254,14.9254,14.9132,14.9132,244800.0
2010-03-02 14:00:00,24.36,24.37,24.33,24.36,338800.0,14.9193,14.9254,14.9009,14.9193,338800.0
2010-03-02 14:30:00,24.36,24.41,24.35,24.35,386400.0,14.9193,14.9499,14.9132,14.9132,386400.0
2010-03-02 15:00:00,24.35,24.4,24.33,24.35,777000.0,14.9132,14.9438,14.9009,14.9132,777000.0
2010-03-02 15:30:00,24.35,24.39,24.31,24.39,871400.0,14.9132,14.9376,14.8887,14.9376,871400.0
2010-03-03 09:30:00,24.39,24.53,24.31,24.48,353600.0,14.9376,15.0234,14.8887,14.9928,353600.0
2010-03-03 10:00:00,24.48,24.5,24.38,24.43,333200.0,14.9928,15.005,14.9315,14.9621,333200.0
2010-03-03 10:30:00,24.42,24.48,24.35,24.35,240600.0,14.956,14.9928,14.9132,14.9132,240600.0
2010-03-03 11:00:00,24.35,24.4,24.34,24.4,241800.0,14.9132,14.9438,14.907,14.9438,241800.0
2010-03-03 11:30:00,24.4,24.44,24.38,24.43,181600.0,14.9438,14.9683,14.9315,14.9621,181600.0
2010-03-03 12:00:00,24.43,24.47,24.42,24.42,141000.0,14.9621,14.9866,14.956,14.956,141000.0
2010-03-03 12:30:00,24.41,24.43,24.4,24.42,128400.0,14.9499,14.9621,14.9438,14.956,128400.0
2010-03-03 13:00:00,24.42,24.45,24.39,24.4,214600.0,14.956,14.9744,14.9376,14.9438,214600.0
2010-03-03 13:30:00,24.4,24.44,24.39,24.4,260600.0,14.9438,14.9683,14.9376,14.9438,260600.0
2010-03-03 14:00:00,24.4,24.42,24.36,24.38,291000.0,14.9438,14.956,14.9193,14.9315,291000.0
2010-03-03 14:30:00,24.38,24.4,24.33,24.35,276400.0,14.9315,14.9438,14.9009,14.9132,276400.0
2010-03-03 15:00:00,24.35,24.43,24.33,24.43,484400.0,14.9132,14.9621,14.9009,14.9621,484400.0
2010-03-03 15:30:00,24.43,24.5,24.42,24.47,1055600.0,14.9621,15.005,14.956,14.9866,1055600.0
2010-03-04 09:30:00,24.34,24.54,24.19,24.46,385000.0,14.907,15.0295,14.8152,14.9805,385000.0
2010-03-04 10:00:00,24.45,24.5,24.36,24.38,281600.0,14.9744,15.005,14.9193,14.9315,281600.0
2010-03-04 10:30:00,24.38,24.38,24.25,24.3,324800.0,14.9315,14.9315,14.8519,14.8825,324800.0
2010-03-04 11:00:00,24.31,24.45,24.28,24.45,194200.0,14.8887,14.9744,14.8703,14.9744,194200.0
2010-03-04 11:30:00,24.45,24.45,24.33,24.34,196800.0,14.9744,14.9744,14.9009,14.907,196800.0
2010-03-04 12:00:00,24.34,24.37,24.33,24.35,134800.0,14.907,14.9254,14.9009,14.9132,134800.0
2010-03-04 12:30:00,24.35,24.36,24.3,24.31,138800.0,14.9132,14.9193,14.8825,14.8887,138800.0
2010-03-04 13:00:00,24.31,24.32,24.27,24.29,166600.0,14.8887,14.8948,14.8642,14.8764,166600.0
2010-03-04 13:30:00,24.29,24.32,24.28,24.3,188800.0,14.8764,14.8948,14.8703,14.8825,188800.0
2010-03-04 14:00:00,24.31,24.33,24.27,24.31,477600.0,14.8887,14.9009,14.8642,14.8887,477600.0
2010-03-04 14:30:00,24.31,24.33,24.28,24.28,221400.0,14.8887,14.9009,14.8703,14.8703,221400.0
2010-03-04 15:00:00,24.28,24.34,24.27,24.34,299600.0,14.8703,14.907,14.8642,14.907,299600.0
2010-03-04 15:30:00,24.33,24.41,24.32,24.39,587400.0,14.9009,14.9499,14.8948,14.9376,587400.0
2010-03-05 09:30:00,24.5,24.62,24.43,24.61,501200.0,15.005,15.0785,14.9621,15.0724,501200.0
2010-03-05 10:00:00,24.6,24.63,24.52,24.58,255000.0,15.0663,15.0846,15.0173,15.054,255000.0
2010-03-05 10:30:00,24.58,24.6,24.55,24.6,187800.0,15.054,15.0663,15.0356,15.0663,187800.0
2010-03-05 11:00:00,24.6,24.71,24.57,24.71,201800.0,15.0663,15.1336,15.0479,15.1336,201800.0
2010-03-05 11:30:00,24.7,24.71,24.67,24.7,187600.0,15.1275,15.1336,15.1091,15.1275,187600.0
2010-03-05 12:00:00,24.7,24.78,24.7,24.75,289800.0,15.1275,15.1765,15.1275,15.1581,289800.0
2010-03-05 12:30:00,24.74,24.75,24.71,24.73,169000.0,15.152,15.1581,15.1336,15.1459,169000.0
2010-03-05 13:00:00,24.73,24.74,24.68,24.71,165400.0,15.1459,15.152,15.1153,15.1336,165400.0
2010-03-05 13:30:00,24.71,24.81,24.71,24.81,238000.0,15.1336,15.1949,15.1336,15.1949,238000.0
2010-03-05 14:00:00,24.81,24.81,24.78,24.8,332800.0,15.1949,15.1949,15.1765,15.1888,332800.0
2010-03-05 14:30:00,24.81,24.87,24.8,24.86,555800.0,15.1949,15.2316,15.1888,15.2255,555800.0
2010-03-05 15:00:00,24.86,24.92,24.84,24.86,422600.0,15.2255,15.2622,15.2133,15.2255,422600.0
2010-03-05 15:30:00,24.86,24.89,24.83,24.88,665800.0,15.2255,15.2439,15.2071,15.2377,665800.0
2010-03-08 09:30:00,25.68,25.87,25.47,25.63,1806600.0,15.7277,15.8441,15.5991,15.6971,1806600.0
2010-03-08 10:00:00,25.63,25.79,25.63,25.68,568400.0,15.6971,15.7951,15.6971,15.7277,568400.0
2010-03-08 10:30:00,25.68,25.68,25.61,25.67,354000.0,15.7277,15.7277,15.6848,15.7216,354000.0
2010-03-08 11:00:00,25.67,25.7,25.67,25.7,312400.0,15.7216,15.74,15.7216,15.74,312400.0
2010-03-08 11:30:00,25.7,25.75,25.68,25.73,314800.0,15.74,15.7706,15.7277,15.7583,314800.0
2010-03-08 12:00:00,25.73,25.75,25.69,25.7,211400.0,15.7583,15.7706,15.7338,15.74,211400.0
2010-03-08 12:30:00,25.7,25.71,25.63,25.64,457200.0,15.74,15.7461,15.6971,15.7032,457200.0
2010-03-08 13:00:00,25.64,25.65,25.56,25.58,363000.0,15.7032,15.7093,15.6542,15.6665,363000.0
2010-03-08 13:30:00,25.58,25.64,25.56,25.57,465400.0,15.6665,15.7032,15.6542,15.6603,465400.0
2010-03-08 14:00:00,25.56,25.59,25.54,25.55,171800.0,15.6542,15.6726,15.642,15.6481,171800.0
2010-03-08 14:30:00,25.56,25.58,25.51,25.52,177200.0,15.6542,15.6665,15.6236,15.6297,177200.0
2010-03-08 15:00:00,25.51,25.54,25.5,25.53,248600.0,15.6236,15.642,15.6175,15.6358,248600.0
2010-03-08 15:30:00,25.54,25.54,25.46,25.49,922800.0,15.642,15.642,15.593,15.6113,922800.0
2010-03-09 09:30:00,25.48,25.49,25.29,25.31,492600.0,15.6052,15.6113,15.4889,15.5011,492600.0
2010-03-09 10:00:00,25.31,25.42,25.3,25.38,520400.0,15.5011,15.5685,15.495,15.544,520400.0
2010-03-09 10:30:00,25.38,25.41,25.32,25.33,433600.0,15.544,15.5623,15.5072,15.5134,433600.0
2010-03-09 11:00:00,25.34,25.38,25.3,25.36,214000.0,15.5195,15.544,15.495,15.5317,214000.0
2010-03-09 11:30:00,25.36,25.39,25.33,25.36,222200.0,15.5317,15.5501,15.5134,15.5317,222200.0
2010-03-09 12:00:00,25.36,25.37,25.3,25.3,231000.0,15.5317,15.5378,15.495,15.495,231000.0
2010-03-09 12:30:00,25.3,25.3,25.24,25.26,290600.0,15.495,15.495,15.4582,15.4705,290600.0
2010-03-09 13:00:00,25.27,25.29,25.25,25.27,181400.0,15.4766,15.4889,15.4644,15.4766,181400.0
2010-03-09 13:30:00,25.27,25.3,25.25,25.3,170400.0,15.4766,15.495,15.4644,15.495,170400.0
2010-03-09 14:00:00,25.3,25.33,25.29,25.3,187600.0,15.495,15.5134,15.4889,15.495,187600.0
2010-03-09 14:30:00,25.3,25.32,25.26,25.29,330600.0,15.495,15.5072,15.4705,15.4889,330600.0
2010-03-09 15:00:00,25.3,25.32,25.27,25.29,466400.0,15.495,15.5072,15.4766,15.4889,466400.0
2010-03-09 15:30:00,25.29,25.34,25.26,25.31,1024400.0,15.4889,15.5195,15.4705,15.5011,1024400.0
2010-03-10 09:30:00,25.29,25.29,25.14,25.2,511200.0,15.4889,15.4889,15.397,15.4337,511200.0
2010-03-10 10:00:00,25.2,25.28,25.18,25.22,280200.0,15.4337,15.4827,15.4215,15.446,280200.0
2010-03-10 10:30:00,25.23,25.24,25.17,25.19,457400.0,15.4521,15.4582,15.4154,15.4276,457400.0
2010-03-10 11:00:00,25.19,25.23,25.15,25.19,168800.0,15.4276,15.4521,15.4031,15.4276,168800.0
2010-03-10 11:30:00,25.2,25.25,25.19,25.21,220400.0,15.4337,15.4644,15.4276,15.4399,220400.0
2010-03-10 12:00:00,25.21,25.27,25.17,25.18,350800.0,15.4399,15.4766,15.4154,15.4215,350800.0
2010-03-10 12:30:00,25.18,25.26,25.13,25.25,192800.0,15.4215,15.4705,15.3909,15.4644,192800.0
2010-03-10 13:00:00,25.25,25.29,25.23,25.23,271200.0,15.4644,15.4889,15.4521,15.4521,271200.0
2010-03-10 13:30:00,25.23,25.29,25.21,25.28,218200.0,15.4521,15.4889,15.4399,15.4827,218200.0
2010-03-10 14:00:00,25.28,25.35,25.25,25.33,232800.0,15.4827,15.5256,15.4644,15.5134,232800.0
2010-03-10 14:30:00,25.33,25.34,25.26,25.26,169200.0,15.5134,15.5195,15.4705,15.4705,169200.0
2010-03-10 15:00:00,25.26,25.33,25.24,25.28,395400.0,15.4705,15.5134,15.4582,15.4827,395400.0
2010-03-10 15:30:00,25.28,25.36,25.24,25.34,864200.0,15.4827,15.5317,15.4582,15.5195,864200.0
2010-03-11 09:30:00,25.23,25.27,25.1,25.17,134000.0,15.4521,15.4766,15.3725,15.4154,134000.0
2010-03-11 10:00:00,25.18,25.21,25.13,25.15,135600.0,15.4215,15.4399,15.3909,15.4031,135600.0
2010-03-11 10:30:00,25.16,25.17,25.1,25.15,131600.0,15.4092,15.4154,15.3725,15.4031,131600.0
2010-03-11 11:00:00,25.16,25.16,25.12,25.13,103800.0,15.4092,15.4092,15.3847,15.3909,103800.0
2010-03-11 11:30:00,25.13,25.15,25.11,25.14,95600.0,15.3909,15.4031,15.3786,15.397,95600.0
2010-03-11 12:00:00,25.14,25.17,25.1,25.11,142400.0,15.397,15.4154,15.3725,15.3786,142400.0
2010-03-11 12:30:00,25.11,25.16,25.1,25.15,101200.0,15.3786,15.4092,15.3725,15.4031,101200.0
2010-03-11 13:00:00,25.15,25.18,25.15,25.16,96200.0,15.4031,15.4215,15.4031,15.4092,96200.0
2010-03-11 13:30:00,25.16,25.22,25.16,25.2,107600.0,15.4092,15.446,15.4092,15.4337,107600.0
2010-03-11 14:00:00,25.2,25.24,25.17,25.21,180800.0,15.4337,15.4582,15.4154,15.4399,180800.0
2010-03-11 14:30:00,25.22,25.22,25.2,25.22,123000.0,15.446,15.446,15.4337,15.446,123000.0
2010-03-11 15:00:00,25.21,25.3,25.19,25.28,188600.0,15.4399,15.495,15.4276,15.4827,188600.0
2010-03-11 15:30:00,25.28,25.34,25.27,25.3,496800.0,15.4827,15.5195,15.4766,15.495,496800.0
2010-03-12 09:30:00,25.42,25.52,25.21,25.24,204000.0,15.5685,15.6297,15.4399,15.4582,204000.0
2010-03-12 10:00:00,25.23,25.24,25.11,25.15,243200.0,15.4521,15.4582,15.3786,15.4031,243200.0
2010-03-12 10:30:00,25.16,25.21,25.11,25.18,228000.0,15.4092,15.4399,15.3786,15.4215,228000.0
2010-03-12 11:00:00,25.18,25.32,25.16,25.31,209200.0,15.4215,15.5072,15.4092,15.5011,209200.0
2010-03-12 11:30:00,25.3,25.3,25.13,25.18,139000.0,15.495,15.495,15.3909,15.4215,139000.0
2010-03-12 12:00:00,25.18,25.24,25.16,25.2,293600.0,15.4215,15.4582,15.4092,15.4337,293600.0
2010-03-12 12:30:00,25.19,25.19,25.13,25.17,143600.0,15.4276,15.4276,15.3909,15.4154,143600.0
2010-03-12 13:00:00,25.17,25.18,25.14,25.18,108600.0,15.4154,15.4215,15.397,15.4215,108600.0
2010-03-12 13:30:00,25.18,25.18,25.16,25.18,72400.0,15.4215,15.4215,15.4092,15.4215,72400.0
2010-03-12 14:00:00,25.18,25.21,25.15,25.15,106600.0,15.4215,15.4399,15.4031,15.4031,106600.0
2010-03-12 14:30:00,25.16,25.19,25.12,25.18,200600.0,15.4092,15.4276,15.3847,15.4215,200600.0
2010-03-12 15:00:00,25.18,25.2,25.15,25.16,207200.0,15.4215,15.4337,15.4031,15.4092,207200.0
2010-03-12 15:30:00,25.16,25.18,25.11,25.14,765000.0,15.4092,15.4215,15.3786,15.397,765000.0
2010-03-15 09:30:00,25.14,25.23,25.12,25.18,143000.0,15.397,15.4521,15.3847,15.4215,143000.0
2010-03-15 10:00:00,25.17,25.24,25.15,25.18,161800.0,15.4154,15.4582,15.4031,15.4215,161800.0
2010-03-15 10:30:00,25.19,25.22,25.16,25.2,81600.0,15.4276,15.446,15.4092,15.4337,81600.0
2010-03-15 11:00:00,25.2,25.21,25.1,25.12,105200.0,15.4337,15.4399,15.3725,15.3847,105200.0
2010-03-15 11:30:00,25.12,25.14,25.09,25.11,74600.0,15.3847,15.397,15.3664,15.3786,74600.0
2010-03-15 12:00:00,25.11,25.11,25.05,25.1,83400.0,15.3786,15.3786,15.3419,15.3725,83400.0
2010-03-15 12:30:00,25.1,25.13,25.09,25.11,178600.0,15.3725,15.3909,15.3664,15.3786,178600.0
2010-03-15 13:00:00,25.11,25.12,25.07,25.07,74400.0,15.3786,15.3847,15.3541,15.3541,74400.0
2010-03-15 13:30:00,25.06,25.09,25.05,25.09,93600.0,15.348,15.3664,15.3419,15.3664,93600.0
2010-03-15 14:00:00,25.09,25.1,25.07,25.09,114000.0,15.3664,15.3725,15.3541,15.3664,114000.0
2010-03-15 14:30:00,25.08,25.12,25.08,25.11,199200.0,15.3602,15.3847,15.3602,15.3786,199200.0
2010-03-15 15:00:00,25.11,25.13,25.08,25.11,148600.0,15.3786,15.3909,15.3602,15.3786,148600.0
2010-03-15 15:30:00,25.11,25.17,25.11,25.13,1159400.0,15.3786,15.4154,15.3786,15.3909,1159400.0
2010-03-16 09:30:00,24.93,24.98,24.88,24.9,221800.0,15.3867,15.4175,15.3558,15.3682,221800.0
2010-03-16 10:00:00,24.9,24.99,24.89,24.99,273800.0,15.3682,15.4237,15.362,15.4237,273800.0
2010-03-16 10:30:00,24.99,25.04,24.98,25.01,133600.0,15.4237,15.4546,15.4175,15.4361,133600.0
2010-03-16 11:00:00,25.0,25.06,24.99,25.05,162400.0,15.4299,15.4669,15.4237,15.4607,162400.0
2010-03-16 11:30:00,25.05,25.09,25.04,25.04,163600.0,15.4607,15.4854,15.4546,15.4546,163600.0
2010-03-16 12:00:00,25.04,25.07,25.01,25.04,138000.0,15.4546,15.4731,15.4361,15.4546,138000.0
2010-03-16 12:30:00,25.04,25.05,25.02,25.04,104200.0,15.4546,15.4607,15.4422,15.4546,104200.0
2010-03-16 13:00:00,25.04,25.05,25.02,25.03,148200.0,15.4546,15.4607,15.4422,15.4484,148200.0
2010-03-16 13:30:00,25.03,25.04,25.0,25.02,137600.0,15.4484,15.4546,15.4299,15.4422,137600.0
2010-03-16 14:00:00,25.02,25.09,25.0,25.07,243400.0,15.4422,15.4854,15.4299,15.4731,243400.0
2010-03-16 14:30:00,25.06,25.07,24.99,25.05,207800.0,15.4669,15.4731,15.4237,15.4607,207800.0
2010-03-16 15:00:00,25.05,25.08,25.05,25.07,220400.0,15.4607,15.4793,15.4607,15.4731,220400.0
2010-03-16 15:30:00,25.07,25.19,25.05,25.16,700000.0,15.4731,15.5472,15.4607,15.5286,700000.0
2010-03-17 09:30:00,25.11,25.13,25.0,25.11,236800.0,15.4978,15.5101,15.4299,15.4978,236800.0
2010-03-17 10:00:00,25.11,25.13,25.05,25.09,192400.0,15.4978,15.5101,15.4607,15.4854,192400.0
2010-03-17 10:30:00,25.1,25.13,25.07,25.13,129600.0,15.4916,15.5101,15.4731,15.5101,129600.0
2010-03-17 11:00:00,25.13,25.15,25.08,25.14,145400.0,15.5101,15.5225,15.4793,15.5163,145400.0
2010-03-17 11:30:00,25.14,25.15,25.05,25.06,150800.0,15.5163,15.5225,15.4607,15.4669,150800.0
2010-03-17 12:00:00,25.06,25.08,25.04,25.07,118600.0,15.4669,15.4793,15.4546,15.4731,118600.0
2010-03-17 12:30:00,25.06,25.11,25.04,25.11,121000.0,15.4669,15.4978,15.4546,15.4978,121000.0
2010-03-17 13:00:00,25.11,25.16,25.08,25.14,129800.0,15.4978,15.5286,15.4793,15.5163,129800.0
2010-03-17 13:30:00,25.15,25.2,25.13,25.16,211600.0,15.5225,15.5533,15.5101,15.5286,211600.0
2010-03-17 14:00:00,25.16,25.16,25.13,25.15,155400.0,15.5286,15.5286,15.5101,15.5225,155400.0
2010-03-17 14:30:00,25.15,25.17,25.11,25.11,522800.0,15.5225,15.5348,15.4978,15.4978,522800.0
2010-03-17 15:00:00,25.11,25.15,25.1,25.15,671000.0,15.4978,15.5225,15.4916,15.5225,671000.0
2010-03-17 15:30:00,25.15,25.22,25.12,25.16,968600.0,15.5225,15.5657,15.504,15.5286,968600.0
2010-03-18 09:30:00,25.08,25.34,25.08,25.31,144800.0,15.4793,15.6397,15.4793,15.6212,144800.0
2010-03-18 10:00:00,25.31,25.36,25.29,25.32,153600.0,15.6212,15.6521,15.6089,15.6274,153600.0
2010-03-18 10:30:00,25.32,25.33,25.28,25.31,168800.0,15.6274,15.6336,15.6027,15.6212,168800.0
2010-03-18 11:00:00,25.31,25.33,25.29,25.31,117600.0,15.6212,15.6336,15.6089,15.6212,117600.0
2010-03-18 11:30:00,25.31,25.32,25.25,25.25,85000.0,15.6212,15.6274,15.5842,15.5842,85000.0
2010-03-18 12:00:00,25.24,25.32,25.24,25.28,127200.0,15.578,15.6274,15.578,15.6027,127200.0
2010-03-18 12:30:00,25.28,25.29,25.25,25.28,98600.0,15.6027,15.6089,15.5842,15.6027,98600.0
2010-03-18 13:00:00,25.28,25.36,25.27,25.33,165200.0,15.6027,15.6521,15.5965,15.6336,165200.0
2010-03-18 13:30:00,25.33,25.36,25.32,25.36,111400.0,15.6336,15.6521,15.6274,15.6521,111400.0
2010-03-18 14:00:00,25.36,25.39,25.34,25.39,147000.0,15.6521,15.6706,15.6397,15.6706,147000.0
2010-03-18 14:30:00,25.38,25.42,25.36,25.36,170200.0,15.6644,15.6891,15.6521,15.6521,170200.0
2010-03-18 15:00:00,25.35,25.38,25.32,25.37,267200.0,15.6459,15.6644,15.6274,15.6582,267200.0
2010-03-18 15:30:00,25.36,25.42,25.35,25.4,483000.0,15.6521,15.6891,15.6459,15.6768,483000.0
2010-03-19 09:30:00,25.41,25.55,25.28,25.4,1113000.0,15.6829,15.7693,15.6027,15.6768,1113000.0
2010-03-19 10:00:00,25.4,25.42,25.36,25.39,366800.0,15.6768,15.6891,15.6521,15.6706,366800.0
2010-03-19 10:30:00,25.39,25.42,25.34,25.36,213600.0,15.6706,15.6891,15.6397,15.6521,213600.0
2010-03-19 11:00:00,25.35,25.37,25.34,25.34,227400.0,15.6459,15.6582,15.6397,15.6397,227400.0
2010-03-19 11:30:00,25.34,25.35,25.3,25.3,164000.0,15.6397,15.6459,15.615,15.615,164000.0
2010-03-19 12:00:00,25.3,25.31,25.18,25.2,196600.0,15.615,15.6212,15.541,15.5533,196600.0
2010-03-19 12:30:00,25.2,25.26,25.18,25.25,225200.0,15.5533,15.5904,15.541,15.5842,225200.0
2010-03-19 13:00:00,25.25,25.29,25.25,25.25,154600.0,15.5842,15.6089,15.5842,15.5842,154600.0
2010-03-19 13:30:00,25.26,25.26,25.2,25.21,94000.0,15.5904,15.5904,15.5533,15.5595,94000.0
2010-03-19 14:00:00,25.21,25.21,25.17,25.19,162000.0,15.5595,15.5595,15.5348,15.5472,162000.0
2010-03-19 14:30:00,25.18,25.2,25.15,25.17,184400.0,15.541,15.5533,15.5225,15.5348,184400.0
2010-03-19 15:00:00,25.16,25.18,25.15,25.15,154000.0,15.5286,15.541,15.5225,15.5225,154000.0
2010-03-19 15:30:00,25.15,25.26,25.09,25.25,1064000.0,15.5225,15.5904,15.4854,15.5842,1064000.0
2010-03-22 09:30:00,25.05,25.25,25.0,25.21,216200.0,15.4607,15.5842,15.4299,15.5595,216200.0
2010-03-22 10:00:00,25.21,25.22,25.14,25.18,109800.0,15.5595,15.5657,15.5163,15.541,109800.0
2010-03-22 10:30:00,25.18,25.22,25.13,25.15,109200.0,15.541,15.5657,15.5101,15.5225,109200.0
2010-03-22 11:00:00,25.14,25.15,25.11,25.12,104800.0,15.5163,15.5225,15.4978,15.504,104800.0
2010-03-22 11:30:00,25.11,25.15,25.11,25.13,127200.0,15.4978,15.5225,15.4978,15.5101,127200.0
2010-03-22 12:00:00,25.12,25.14,25.1,25.13,259400.0,15.504,15.5163,15.4916,15.5101,259400.0
2010-03-22 12:30:00,25.14,25.16,25.12,25.14,95600.0,15.5163,15.5286,15.504,15.5163,95600.0
2010-03-22 13:00:00,25.14,25.19,25.13,25.13,98000.0,15.5163,15.5472,15.5101,15.5101,98000.0
2010-03-22 13:30:00,25.13,25.14,25.12,25.13,89200.0,15.5101,15.5163,15.504,15.5101,89200.0
2010-03-22 14:00:00,25.13,25.15,25.12,25.14,130800.0,15.5101,15.5225,15.504,15.5163,130800.0
2010-03-22 14:30:00,25.14,25.21,25.14,25.18,193000.0,15.5163,15.5595,15.5163,15.541,193000.0
2010-03-22 15:00:00,25.19,25.2,25.17,25.18,281600.0,15.5472,15.5533,15.5348,15.541,281600.0
2010-03-22 15:30:00,25.18,25.2,25.15,25.16,753000.0,15.541,15.5533,15.5225,15.5286,753000.0
2010-03-23 09:30:00,25.12,25.12,24.97,25.0,247000.0,15.504,15.504,15.4114,15.4299,247000.0
2010-03-23 10:00:00,24.99,25.04,24.96,24.99,219400.0,15.4237,15.4546,15.4052,15.4237,219400.0
2010-03-23 10:30:00,24.99,25.01,24.92,24.97,185000.0,15.4237,15.4361,15.3805,15.4114,185000.0
2010-03-23 11:00:00,24.98,25.0,24.93,24.95,163800.0,15.4175,15.4299,15.3867,15.399,163800.0
2010-03-23 11:30:00,24.96,25.04,24.95,25.0,187600.0,15.4052,15.4546,15.399,15.4299,187600.0
2010-03-23 12:00:00,25.01,25.11,24.99,25.06,214800.0,15.4361,15.4978,15.4237,15.4669,214800.0
2010-03-23 12:30:00,25.06,25.06,25.0,25.02,98800.0,15.4669,15.4669,15.4299,15.4422,98800.0
2010-03-23 13:00:00,25.02,25.03,24.98,24.99,172800.0,15.4422,15.4484,15.4175,15.4237,172800.0
2010-03-23 13:30:00,24.99,25.0,24.98,24.98,152600.0,15.4237,15.4299,15.4175,15.4175,152600.0
2010-03-23 14:00:00,24.98,25.03,24.98,25.0,196800.0,15.4175,15.4484,15.4175,15.4299,196800.0
2010-03-23 14:30:00,25.0,25.0,24.95,24.98,301200.0,15.4299,15.4299,15.399,15.4175,301200.0
2010-03-23 15:00:00,24.99,25.05,24.96,25.01,531600.0,15.4237,15.4607,15.4052,15.4361,531600.0
2010-03-23 15:30:00,25.02,25.09,25.0,25.04,1144200.0,15.4422,15.4854,15.4299,15.4546,1144200.0
2010-03-24 09:30:00,24.97,24.97,24.85,24.88,210800.0,15.4114,15.4114,15.3373,15.3558,210800.0
2010-03-24 10:00:00,24.88,24.97,24.86,24.89,288000.0,15.3558,15.4114,15.3435,15.362,288000.0
2010-03-24 10:30:00,24.89,24.91,24.79,24.79,234800.0,15.362,15.3743,15.3003,15.3003,234800.0
2010-03-24 11:00:00,24.8,24.8,24.68,24.74,231400.0,15.3064,15.3064,15.2324,15.2694,231400.0
2010-03-24 11:30:00,24.74,24.82,24.74,24.82,212000.0,15.2694,15.3188,15.2694,15.3188,212000.0
2010-03-24 12:00:00,24.81,24.84,24.79,24.81,257800.0,15.3126,15.3311,15.3003,15.3126,257800.0
2010-03-24 12:30:00,24.81,24.86,24.78,24.83,351200.0,15.3126,15.3435,15.2941,15.325,351200.0
2010-03-24 13:00:00,24.83,24.85,24.73,24.75,167000.0,15.325,15.3373,15.2632,15.2756,167000.0
2010-03-24 13:30:00,24.75,24.78,24.64,24.73,894000.0,15.2756,15.2941,15.2077,15.2632,894000.0
2010-03-24 14:00:00,24.73,24.77,24.71,24.74,174800.0,15.2632,15.2879,15.2509,15.2694,174800.0
2010-03-24 14:30:00,24.74,24.78,24.73,24.75,231000.0,15.2694,15.2941,15.2632,15.2756,231000.0
2010-03-24 15:00:00,24.75,24.78,24.7,24.73,571000.0,15.2756,15.2941,15.2447,15.2632,571000.0
2010-03-24 15:30:00,24.72,24.84,24.71,24.79,1157000.0,15.2571,15.3311,15.2509,15.3003,1157000.0
2010-03-25 09:30:00,24.9,25.13,24.87,24.92,252200.0,15.3682,15.5101,15.3497,15.3805,252200.0
2010-03-25 10:00:00,24.92,24.93,24.8,24.81,165400.0,15.3805,15.3867,15.3064,15.3126,165400.0
2010-03-25 10:30:00,24.8,24.8,24.63,24.65,263800.0,15.3064,15.3064,15.2015,15.2139,263800.0
2010-03-25 11:00:00,24.65,24.73,24.58,24.71,287200.0,15.2139,15.2632,15.1707,15.2509,287200.0
2010-03-25 11:30:00,24.72,24.75,24.65,24.66,168000.0,15.2571,15.2756,15.2139,15.22,168000.0
2010-03-25 12:00:00,24.65,24.66,24.54,24.54,152800.0,15.2139,15.22,15.146,15.146,152800.0
2010-03-25 12:30:00,24.55,24.57,24.54,24.55,255800.0,15.1521,15.1645,15.146,15.1521,255800.0
2010-03-25 13:00:00,24.55,24.56,24.5,24.51,353600.0,15.1521,15.1583,15.1213,15.1275,353600.0
2010-03-25 13:30:00,24.5,24.51,24.44,24.45,182800.0,15.1213,15.1275,15.0843,15.0904,182800.0
2010-03-25 14:00:00,24.45,24.45,24.38,24.39,291200.0,15.0904,15.0904,15.0472,15.0534,291200.0
2010-03-25 14:30:00,24.39,24.39,24.33,24.36,583400.0,15.0534,15.0534,15.0164,15.0349,583400.0
2010-03-25 15:00:00,24.36,24.44,24.36,24.39,648600.0,15.0349,15.0843,15.0349,15.0534,648600.0
2010-03-25 15:30:00,24.39,24.45,24.34,24.38,1579000.0,15.0534,15.0904,15.0225,15.0472,1579000.0
2010-03-26 09:30:00,24.45,24.52,24.38,24.52,271400.0,15.0904,15.1336,15.0472,15.1336,271400.0
2010-03-26 10:00:00,24.53,24.67,24.5,24.62,274600.0,15.1398,15.2262,15.1213,15.1954,274600.0
2010-03-26 10:30:00,24.61,24.68,24.6,24.65,214800.0,15.1892,15.2324,15.183,15.2139,214800.0
2010-03-26 11:00:00,24.65,24.66,24.54,24.55,217200.0,15.2139,15.22,15.146,15.1521,217200.0
2010-03-26 11:30:00,24.55,24.61,24.54,24.6,121200.0,15.1521,15.1892,15.146,15.183,121200.0
2010-03-26 12:00:00,24.61,24.72,24.6,24.61,286400.0,15.1892,15.2571,15.183,15.1892,286400.0
2010-03-26 12:30:00,24.61,24.62,24.52,24.53,349200.0,15.1892,15.1954,15.1336,15.1398,349200.0
2010-03-26 13:00:00,24.54,24.54,24.4,24.42,321000.0,15.146,15.146,15.0596,15.0719,321000.0
2010-03-26 13:30:00,24.42,24.47,24.38,24.39,149000.0,15.0719,15.1028,15.0472,15.0534,149000.0
2010-03-26 14:00:00,24.39,24.49,24.36,24.49,397600.0,15.0534,15.1151,15.0349,15.1151,397600.0
2010-03-26 14:30:00,24.49,24.54,24.49,24.53,699200.0,15.1151,15.146,15.1151,15.1398,699200.0
2010-03-26 15:00:00,24.53,24.56,24.52,24.55,457200.0,15.1398,15.1583,15.1336,15.1521,457200.0
2010-03-26 15:30:00,24.55,24.59,24.52,24.58,1084200.0,15.1521,15.1768,15.1336,15.1707,1084200.0
2010-03-29 09:30:00,24.63,24.85,24.58,24.79,233800.0,15.2015,15.3373,15.1707,15.3003,233800.0
2010-03-29 10:00:00,24.79,24.98,24.75,24.96,249400.0,15.3003,15.4175,15.2756,15.4052,249400.0
2010-03-29 10:30:00,24.97,25.07,24.93,25.06,332800.0,15.4114,15.4731,15.3867,15.4669,332800.0
2010-03-29 11:00:00,25.05,25.19,25.04,25.18,320000.0,15.4607,15.5472,15.4546,15.541,320000.0
2010-03-29 11:30:00,25.17,25.18,25.11,25.13,223000.0,15.5348,15.541,15.4978,15.5101,223000.0
2010-03-29 12:00:00,25.13,25.16,25.12,25.14,176200.0,15.5101,15.5286,15.504,15.5163,176200.0
2010-03-29 12:30:00,25.14,25.24,25.14,25.2,255000.0,15.5163,15.578,15.5163,15.5533,255000.0
2010-03-29 13:00:00,25.2,25.25,25.19,25.21,238600.0,15.5533,15.5842,15.5472,15.5595,238600.0
2010-03-29 13:30:00,25.2,25.24,25.19,25.21,302600.0,15.5533,15.578,15.5472,15.5595,302600.0
2010-03-29 14:00:00,25.21,25.23,25.2,25.21,244600.0,15.5595,15.5718,15.5533,15.5595,244600.0
2010-03-29 14:30:00,25.21,25.22,25.18,25.21,228000.0,15.5595,15.5657,15.541,15.5595,228000.0
2010-03-29 15:00:00,25.21,25.22,25.17,25.21,341600.0,15.5595,15.5657,15.5348,15.5595,341600.0
2010-03-29 15:30:00,25.21,25.23,25.19,25.21,854800.0,15.5595,15.5718,15.5472,15.5595,854800.0
2010-03-30 09:30:00,25.22,25.29,25.1,25.26,135600.0,15.5657,15.6089,15.4916,15.5904,135600.0
2010-03-30 10:00:00,25.27,25.36,25.23,25.35,230800.0,15.5965,15.6521,15.5718,15.6459,230800.0
2010-03-30 10:30:00,25.35,25.43,25.34,25.41,508400.0,15.6459,15.6953,15.6397,15.6829,508400.0
2010-03-30 11:00:00,25.41,25.41,25.25,25.27,266400.0,15.6829,15.6829,15.5842,15.5965,266400.0
2010-03-30 11:30:00,25.27,25.27,25.2,25.21,98800.0,15.5965,15.5965,15.5533,15.5595,98800.0
2010-03-30 12:00:00,25.21,25.29,25.2,25.28,136000.0,15.5595,15.6089,15.5533,15.6027,136000.0
2010-03-30 12:30:00,25.28,25.28,25.2,25.21,154600.0,15.6027,15.6027,15.5533,15.5595,154600.0
2010-03-30 13:00:00,25.2,25.2,25.13,25.13,128000.0,15.5533,15.5533,15.5101,15.5101,128000.0
2010-03-30 13:30:00,25.13,25.17,25.13,25.14,185400.0,15.5101,15.5348,15.5101,15.5163,185400.0
2010-03-30 14:00:00,25.14,25.18,25.13,25.16,140000.0,15.5163,15.541,15.5101,15.5286,140000.0
2010-03-30 14:30:00,25.16,25.24,25.15,25.21,282000.0,15.5286,15.578,15.5225,15.5595,282000.0
2010-03-30 15:00:00,25.21,25.25,25.18,25.18,383800.0,15.5595,15.5842,15.541,15.541,383800.0
2010-03-30 15:30:00,25.18,25.23,25.12,25.14,846200.0,15.541,15.5718,15.504,15.5163,846200.0
2010-03-31 09:30:00,25.05,25.05,24.88,24.92,218000.0,15.4607,15.4607,15.3558,15.3805,218000.0
2010-03-31 10:00:00,24.92,25.02,24.91,25.0,253200.0,15.3805,15.4422,15.3743,15.4299,253200.0
2010-03-31 10:30:00,25.0,25.03,24.93,24.98,187600.0,15.4299,15.4484,15.3867,15.4175,187600.0
2010-03-31 11:00:00,24.98,25.0,24.92,25.0,225400.0,15.4175,15.4299,15.3805,15.4299,225400.0
2010-03-31 11:30:00,25.0,25.08,25.0,25.08,156200.0,15.4299,15.4793,15.4299,15.4793,156200.0
2010-03-31 12:00:00,25.08,25.14,25.07,25.1,82400.0,15.4793,15.5163,15.4731,15.4916,82400.0
2010-03-31 12:30:00,25.1,25.13,25.09,25.1,57200.0,15.4916,15.5101,15.4854,15.4916,57200.0
2010-03-31 13:00:00,25.11,25.15,25.1,25.11,148400.0,15.4978,15.5225,15.4916,15.4978,148400.0
2010-03-31 13:30:00,25.1,25.14,25.1,25.11,85600.0,15.4916,15.5163,15.4916,15.4978,85600.0
2010-03-31 14:00:00,25.12,25.16,25.11,25.13,106200.0,15.504,15.5286,15.4978,15.5101,106200.0
2010-03-31 14:30:00,25.13,25.13,25.09,25.11,226200.0,15.5101,15.5101,15.4854,15.4978,226200.0
2010-03-31 15:00:00,25.11,25.11,25.0,25.03,317800.0,15.4978,15.4978,15.4299,15.4484,317800.0
2010-03-31 15:30:00,25.03,25.03,24.92,24.95,762400.0,15.4484,15.4484,15.3805,15.399,762400.0
2010-04-01 09:30:00,25.01,25.36,25.01,25.34,209000.0,15.4361,15.6521,15.4361,15.6397,209000.0
2010-04-01 10:00:00,25.35,25.38,25.23,25.25,214400.0,15.6459,15.6644,15.5718,15.5842,214400.0
2010-04-01 10:30:00,25.25,25.31,25.2,25.21,162400.0,15.5842,15.6212,15.5533,15.5595,162400.0
2010-04-01 11:00:00,25.2,25.3,25.2,25.29,102400.0,15.5533,15.615,15.5533,15.6089,102400.0
2010-04-01 11:30:00,25.3,25.33,25.3,25.3,85600.0,15.615,15.6336,15.615,15.615,85600.0
2010-04-01 12:00:00,25.3,25.3,25.24,25.24,95400.0,15.615,15.615,15.578,15.578,95400.0
2010-04-01 12:30:00,25.23,25.26,25.21,25.24,167200.0,15.5718,15.5904,15.5595,15.578,167200.0
2010-04-01 13:00:00,25.24,25.26,25.22,25.25,66800.0,15.578,15.5904,15.5657,15.5842,66800.0
2010-04-01 13:30:00,25.25,25.28,25.24,25.27,163200.0,15.5842,15.6027,15.578,15.5965,163200.0
2010-04-01 14:00:00,25.27,25.29,25.24,25.27,166800.0,15.5965,15.6089,15.578,15.5965,166800.0
2010-04-01 14:30:00,25.27,25.34,25.25,25.33,323000.0,15.5965,15.6397,15.5842,15.6336,323000.0
2010-04-01 15:00:00,25.33,25.35,25.3,25.3,296600.0,15.6336,15.6459,15.615,15.615,296600.0
2010-04-01 15:30:00,25.31,25.36,25.3,25.36,482600.0,15.6212,15.6521,15.615,15.6521,482600.0
2010-04-05 09:30:00,25.37,25.5,25.36,25.45,129200.0,15.6582,15.7385,15.6521,15.7076,129200.0
2010-04-05 10:00:00,25.45,25.5,25.39,25.39,171200.0,15.7076,15.7385,15.6706,15.6706,171200.0
2010-04-05 10:30:00,25.39,25.53,25.37,25.5,169600.0,15.6706,15.757,15.6582,15.7385,169600.0
2010-04-05 11:00:00,25.5,25.58,25.5,25.58,155400.0,15.7385,15.7879,15.7385,15.7879,155400.0
2010-04-05 11:30:00,25.58,25.59,25.5,25.54,183400.0,15.7879,15.794,15.7385,15.7632,183400.0
2010-04-05 12:00:00,25.54,25.54,25.48,25.48,90200.0,15.7632,15.7632,15.7261,15.7261,90200.0
2010-04-05 12:30:00,25.48,25.52,25.48,25.52,81600.0,15.7261,15.7508,15.7261,15.7508,81600.0
2010-04-05 13:00:00,25.52,25.52,25.5,25.52,120000.0,15.7508,15.7508,15.7385,15.7508,120000.0
2010-04-05 13:30:00,25.52,25.54,25.5,25.52,136800.0,15.7508,15.7632,15.7385,15.7508,136800.0
2010-04-05 14:00:00,25.52,25.54,25.5,25.52,373200.0,15.7508,15.7632,15.7385,15.7508,373200.0
2010-04-05 14:30:00,25.52,25.6,25.52,25.57,574600.0,15.7508,15.8002,15.7508,15.7817,574600.0
2010-04-05 15:00:00,25.57,25.59,25.55,25.57,224000.0,15.7817,15.794,15.7693,15.7817,224000.0
2010-04-05 15:30:00,25.57,25.63,25.55,25.63,533600.0,15.7817,15.8187,15.7693,15.8187,533600.0
2010-04-06 09:30:00,25.5,25.5,25.43,25.47,154000.0,15.7385,15.7385,15.6953,15.72,154000.0
2010-04-06 10:00:00,25.47,25.53,25.45,25.53,344200.0,15.72,15.757,15.7076,15.757,344200.0
2010-04-06 10:30:00,25.52,25.53,25.48,25.49,108400.0,15.7508,15.757,15.7261,15.7323,108400.0
2010-04-06 11:00:00,25.49,25.51,25.48,25.5,108600.0,15.7323,15.7447,15.7261,15.7385,108600.0
2010-04-06 11:30:00,25.5,25.52,25.48,25.52,172400.0,15.7385,15.7508,15.7261,15.7508,172400.0
2010-04-06 12:00:00,25.52,25.54,25.5,25.53,104200.0,15.7508,15.7632,15.7385,15.757,104200.0
2010-04-06 12:30:00,25.53,25.58,25.53,25.56,155400.0,15.757,15.7879,15.757,15.7755,155400.0
2010-04-06 13:00:00,25.56,25.59,25.55,25.58,292800.0,15.7755,15.794,15.7693,15.7879,292800.0
2010-04-06 13:30:00,25.58,25.58,25.55,25.57,96600.0,15.7879,15.7879,15.7693,15.7817,96600.0
2010-04-06 14:00:00,25.57,25.7,25.56,25.69,254200.0,15.7817,15.8619,15.7755,15.8558,254200.0
2010-04-06 14:30:00,25.69,25.72,25.68,25.72,134600.0,15.8558,15.8743,15.8496,15.8743,134600.0
2010-04-06 15:00:00,25.72,25.72,25.68,25.7,307000.0,15.8743,15.8743,15.8496,15.8619,307000.0
2010-04-06 15:30:00,25.7,25.71,25.67,25.68,707800.0,15.8619,15.8681,15.8434,15.8496,707800.0
2010-04-07 09:30:00,25.69,25.71,25.6,25.61,520000.0,15.8558,15.8681,15.8002,15.8064,520000.0
2010-04-07 10:00:00,25.61,25.65,25.58,25.63,211400.0,15.8064,15.8311,15.7879,15.8187,211400.0
2010-04-07 10:30:00,25.63,25.65,25.52,25.55,384600.0,15.8187,15.8311,15.7508,15.7693,384600.0
2010-04-07 11:00:00,25.55,25.6,25.53,25.6,235800.0,15.7693,15.8002,15.757,15.8002,235800.0
2010-04-07 11:30:00,25.6,25.6,25.55,25.59,162600.0,15.8002,15.8002,15.7693,15.794,162600.0
2010-04-07 12:00:00,25.59,25.6,25.54,25.57,207400.0,15.794,15.8002,15.7632,15.7817,207400.0
2010-04-07 12:30:00,25.57,25.61,25.53,25.55,177000.0,15.7817,15.8064,15.757,15.7693,177000.0
2010-04-07 13:00:00,25.55,25.61,25.55,25.6,295200.0,15.7693,15.8064,15.7693,15.8002,295200.0
2010-04-07 13:30:00,25.6,25.6,25.55,25.58,167800.0,15.8002,15.8002,15.7693,15.7879,167800.0
2010-04-07 14:00:00,25.58,25.58,25.52,25.56,408800.0,15.7879,15.7879,15.7508,15.7755,408800.0
2010-04-07 14:30:00,25.56,25.57,25.5,25.56,362400.0,15.7755,15.7817,15.7385,15.7755,362400.0
2010-04-07 15:00:00,25.56,25.56,25.41,25.43,466400.0,15.7755,15.7755,15.6829,15.6953,466400.0
2010-04-07 15:30:00,25.43,25.46,25.39,25.45,706400.0,15.6953,15.7138,15.6706,15.7076,706400.0
2010-04-08 09:30:00,25.36,25.36,25.1,25.11,207800.0,15.6521,15.6521,15.4916,15.4978,207800.0
2010-04-08 10:00:00,25.12,25.24,25.11,25.22,284000.0,15.504,15.578,15.4978,15.5657,284000.0
2010-04-08 10:30:00,25.23,25.24,25.15,25.15,93000.0,15.5718,15.578,15.5225,15.5225,93000.0
2010-04-08 11:00:00,25.15,25.15,25.06,25.06,64800.0,15.5225,15.5225,15.4669,15.4669,64800.0
2010-04-08 11:30:00,25.06,25.12,25.06,25.1,105000.0,15.4669,15.504,15.4669,15.4916,105000.0
2010-04-08 12:00:00,25.1,25.11,25.05,25.09,119000.0,15.4916,15.4978,15.4607,15.4854,119000.0
2010-04-08 12:30:00,25.09,25.16,25.09,25.15,92600.0,15.4854,15.5286,15.4854,15.5225,92600.0
2010-04-08 13:00:00,25.15,25.21,25.15,25.18,108200.0,15.5225,15.5595,15.5225,15.541,108200.0
2010-04-08 13:30:00,25.18,25.2,25.17,25.18,120200.0,15.541,15.5533,15.5348,15.541,120200.0
2010-04-08 14:00:00,25.19,25.22,25.17,25.21,128400.0,15.5472,15.5657,15.5348,15.5595,128400.0
2010-04-08 14:30:00,25.21,25.21,25.17,25.18,108400.0,15.5595,15.5595,15.5348,15.541,108400.0
2010-04-08 15:00:00,25.18,25.21,25.18,25.18,177800.0,15.541,15.5595,15.541,15.541,177800.0
2010-04-08 15:30:00,25.19,25.2,25.16,25.17,390800.0,15.5472,15.5533,15.5286,15.5348,390800.0
2010-04-09 09:30:00,25.11,25.15,24.93,25.1,266200.0,15.4978,15.5225,15.3867,15.4916,266200.0
2010-04-09 10:00:00,25.1,25.15,25.07,25.11,252000.0,15.4916,15.5225,15.4731,15.4978,252000.0
2010-04-09 10:30:00,25.12,25.15,25.09,25.13,155800.0,15.504,15.5225,15.4854,15.5101,155800.0
2010-04-09 11:00:00,25.13,25.17,25.11,25.13,118400.0,15.5101,15.5348,15.4978,15.5101,118400.0
2010-04-09 11:30:00,25.13,25.16,25.11,25.16,150400.0,15.5101,15.5286,15.4978,15.5286,150400.0
2010-04-09 12:00:00,25.17,25.17,25.13,25.14,89000.0,15.5348,15.5348,15.5101,15.5163,89000.0
2010-04-09 12:30:00,25.14,25.16,25.1,25.1,129200.0,15.5163,15.5286,15.4916,15.4916,129200.0
2010-04-09 13:00:00,25.1,25.11,25.07,25.09,109200.0,15.4916,15.4978,15.4731,15.4854,109200.0
2010-04-09 13:30:00,25.09,25.1,25.08,25.08,113800.0,15.4854,15.4916,15.4793,15.4793,113800.0
2010-04-09 14:00:00,25.08,25.14,25.08,25.12,163800.0,15.4793,15.5163,15.4793,15.504,163800.0
2010-04-09 14:30:00,25.11,25.14,25.08,25.09,145800.0,15.4978,15.5163,15.4793,15.4854,145800.0
2010-04-09 15:00:00,25.09,25.13,25.08,25.11,167800.0,15.4854,15.5101,15.4793,15.4978,167800.0
2010-04-09 15:30:00,25.11,25.27,25.11,25.24,506600.0,15.4978,15.5965,15.4978,15.578,506600.0
2010-04-12 09:30:00,25.31,25.37,25.26,25.29,151000.0,15.6212,15.6582,15.5904,15.6089,151000.0
2010-04-12 10:00:00,25.3,25.33,25.27,25.29,129000.0,15.615,15.6336,15.5965,15.6089,129000.0
2010-04-12 10:30:00,25.28,25.29,25.25,25.28,147600.0,15.6027,15.6089,15.5842,15.6027,147600.0
2010-04-12 11:00:00,25.28,25.28,25.23,25.25,123600.0,15.6027,15.6027,15.5718,15.5842,123600.0
2010-04-12 11:30:00,25.25,25.32,25.24,25.28,123400.0,15.5842,15.6274,15.578,15.6027,123400.0
2010-04-12 12:00:00,25.28,25.3,25.25,25.25,89600.0,15.6027,15.615,15.5842,15.5842,89600.0
2010-04-12 12:30:00,25.25,25.28,25.24,25.25,121200.0,15.5842,15.6027,15.578,15.5842,121200.0
2010-04-12 13:00:00,25.25,25.28,25.24,25.24,95600.0,15.5842,15.6027,15.578,15.578,95600.0
2010-04-12 13:30:00,25.24,25.28,25.24,25.25,103400.0,15.578,15.6027,15.578,15.5842,103400.0
2010-04-12 14:00:00,25.26,25.28,25.25,25.28,123600.0,15.5904,15.6027,15.5842,15.6027,123600.0
2010-04-12 14:30:00,25.27,25.3,25.25,25.28,400600.0,15.5965,15.615,15.5842,15.6027,400600.0
2010-04-12 15:00:00,25.29,25.3,25.23,25.27,278600.0,15.6089,15.615,15.5718,15.5965,278600.0
2010-04-12 15:30:00,25.25,25.28,25.22,25.25,578400.0,15.5842,15.6027,15.5657,15.5842,578400.0
2010-04-13 09:30:00,25.18,25.36,25.14,25.18,217400.0,15.541,15.6521,15.5163,15.541,217400.0
2010-04-13 10:00:00,25.17,25.2,25.01,25.01,173200.0,15.5348,15.5533,15.4361,15.4361,173200.0
2010-04-13 10:30:00,25.02,25.08,24.97,25.01,205600.0,15.4422,15.4793,15.4114,15.4361,205600.0
2010-04-13 11:00:00,25.0,25.11,24.99,25.08,198600.0,15.4299,15.4978,15.4237,15.4793,198600.0
2010-04-13 11:30:00,25.08,25.1,25.03,25.09,164600.0,15.4793,15.4916,15.4484,15.4854,164600.0
2010-04-13 12:00:00,25.09,25.11,25.03,25.11,149200.0,15.4854,15.4978,15.4484,15.4978,149200.0
2010-04-13 12:30:00,25.11,25.12,25.07,25.1,139400.0,15.4978,15.504,15.4731,15.4916,139400.0
2010-04-13 13:00:00,25.1,25.13,25.06,25.07,127000.0,15.4916,15.5101,15.4669,15.4731,127000.0
2010-04-13 13:30:00,25.07,25.1,25.06,25.06,134800.0,15.4731,15.4916,15.4669,15.4669,134800.0
2010-04-13 14:00:00,25.06,25.06,25.03,25.03,159200.0,15.4669,15.4669,15.4484,15.4484,159200.0
2010-04-13 14:30:00,25.02,25.06,25.0,25.05,297000.0,15.4422,15.4669,15.4299,15.4607,297000.0
2010-04-13 15:00:00,25.06,25.12,25.05,25.08,324000.0,15.4669,15.504,15.4607,15.4793,324000.0
2010-04-13 15:30:00,25.08,25.11,25.07,25.08,505600.0,15.4793,15.4978,15.4731,15.4793,505600.0
2010-04-14 09:30:00,25.01,25.1,24.95,25.06,276000.0,15.4361,15.4916,15.399,15.4669,276000.0
2010-04-14 10:00:00,25.06,25.09,24.9,24.91,199000.0,15.4669,15.4854,15.3682,15.3743,199000.0
2010-04-14 10:30:00,24.91,24.97,24.85,24.86,120800.0,15.3743,15.4114,15.3373,15.3435,120800.0
2010-04-14 11:00:00,24.86,24.91,24.86,24.9,161200.0,15.3435,15.3743,15.3435,15.3682,161200.0
2010-04-14 11:30:00,24.9,24.9,24.84,24.84,80800.0,15.3682,15.3682,15.3311,15.3311,80800.0
2010-04-14 12:00:00,24.85,24.92,24.84,24.92,116800.0,15.3373,15.3805,15.3311,15.3805,116800.0
2010-04-14 12:30:00,24.91,24.93,24.86,24.88,132200.0,15.3743,15.3867,15.3435,15.3558,132200.0
2010-04-14 13:00:00,24.88,24.89,24.85,24.85,121600.0,15.3558,15.362,15.3373,15.3373,121600.0
2010-04-14 13:30:00,24.85,24.86,24.8,24.8,150600.0,15.3373,15.3435,15.3064,15.3064,150600.0
2010-04-14 14:00:00,24.8,24.86,24.8,24.83,198200.0,15.3064,15.3435,15.3064,15.325,198200.0
2010-04-14 14:30:00,24.83,24.84,24.81,24.83,221000.0,15.325,15.3311,15.3126,15.325,221000.0
2010-04-14 15:00:00,24.83,24.84,24.8,24.8,381800.0,15.325,15.3311,15.3064,15.3064,381800.0
2010-04-14 15:30:00,24.8,24.89,24.8,24.89,792000.0,15.3064,15.362,15.3064,15.362,792000.0
2010-04-15 09:30:00,24.88,24.91,24.79,24.82,245000.0,15.3558,15.3743,15.3003,15.3188,245000.0
2010-04-15 10:00:00,24.83,24.86,24.78,24.79,183800.0,15.325,15.3435,15.2941,15.3003,183800.0
2010-04-15 10:30:00,24.79,24.95,24.78,24.95,157400.0,15.3003,15.399,15.2941,15.399,157400.0
2010-04-15 11:00:00,24.95,24.97,24.84,24.85,223400.0,15.399,15.4114,15.3311,15.3373,223400.0
2010-04-15 11:30:00,24.86,24.88,24.8,24.82,185600.0,15.3435,15.3558,15.3064,15.3188,185600.0
2010-04-15 12:00:00,24.82,24.82,24.78,24.82,158800.0,15.3188,15.3188,15.2941,15.3188,158800.0
2010-04-15 12:30:00,24.81,24.84,24.8,24.83,106800.0,15.3126,15.3311,15.3064,15.325,106800.0
2010-04-15 13:00:00,24.83,24.92,24.83,24.91,94000.0,15.325,15.3805,15.325,15.3743,94000.0
2010-04-15 13:30:00,24.91,24.93,24.86,24.88,106200.0,15.3743,15.3867,15.3435,15.3558,106200.0
2010-04-15 14:00:00,24.88,24.89,24.83,24.84,156800.0,15.3558,15.362,15.325,15.3311,156800.0
2010-04-15 14:30:00,24.85,24.9,24.84,24.9,219200.0,15.3373,15.3682,15.3311,15.3682,219200.0
2010-04-15 15:00:00,24.9,24.91,24.83,24.86,272400.0,15.3682,15.3743,15.325,15.3435,272400.0
2010-04-15 15:30:00,24.86,24.86,24.8,24.83,723000.0,15.3435,15.3435,15.3064,15.325,723000.0
2010-04-16 09:30:00,24.8,24.91,24.68,24.82,404000.0,15.3064,15.3743,15.2324,15.3188,404000.0
2010-04-16 10:00:00,24.81,24.91,24.81,24.89,162600.0,15.3126,15.3743,15.3126,15.362,162600.0
2010-04-16 10:30:00,24.89,24.91,24.68,24.75,203200.0,15.362,15.3743,15.2324,15.2756,203200.0
2010-04-16 11:00:00,24.74,24.78,24.65,24.67,196400.0,15.2694,15.2941,15.2139,15.2262,196400.0
2010-04-16 11:30:00,24.68,24.7,24.58,24.61,181400.0,15.2324,15.2447,15.1707,15.1892,181400.0
2010-04-16 12:00:00,24.59,24.68,24.56,24.64,76800.0,15.1768,15.2324,15.1583,15.2077,76800.0
2010-04-16 12:30:00,24.64,24.66,24.58,24.65,105000.0,15.2077,15.22,15.1707,15.2139,105000.0
2010-04-16 13:00:00,24.65,24.67,24.58,24.58,157000.0,15.2139,15.2262,15.1707,15.1707,157000.0
2010-04-16 13:30:00,24.59,24.61,24.56,24.58,148600.0,15.1768,15.1892,15.1583,15.1707,148600.0
2010-04-16 14:00:00,24.58,24.64,24.58,24.61,173600.0,15.1707,15.2077,15.1707,15.1892,173600.0
2010-04-16 14:30:00,24.61,24.63,24.55,24.55,164000.0,15.1892,15.2015,15.1521,15.1521,164000.0
2010-04-16 15:00:00,24.55,24.61,24.54,24.58,251800.0,15.1521,15.1892,15.146,15.1707,251800.0
2010-04-16 15:30:00,24.58,24.63,24.53,24.56,439800.0,15.1707,15.2015,15.1398,15.1583,439800.0
2010-04-19 09:30:00,24.5,24.63,24.49,24.54,170600.0,15.1213,15.2015,15.1151,15.146,170600.0
2010-04-19 10:00:00,24.55,24.59,24.5,24.53,100200.0,15.1521,15.1768,15.1213,15.1398,100200.0
2010-04-19 10:30:00,24.53,24.59,24.5,24.57,92200.0,15.1398,15.1768,15.1213,15.1645,92200.0
2010-04-19 11:00:00,24.57,24.6,24.54,24.59,103000.0,15.1645,15.183,15.146,15.1768,103000.0
2010-04-19 11:30:00,24.59,24.61,24.47,24.49,145800.0,15.1768,15.1892,15.1028,15.1151,145800.0
2010-04-19 12:00:00,24.48,24.56,24.43,24.56,114600.0,15.1089,15.1583,15.0781,15.1583,114600.0
2010-04-19 12:30:00,24.56,24.59,24.54,24.55,96800.0,15.1583,15.1768,15.146,15.1521,96800.0
2010-04-19 13:00:00,24.55,24.61,24.54,24.59,183000.0,15.1521,15.1892,15.146,15.1768,183000.0
2010-04-19 13:30:00,24.59,24.6,24.55,24.6,168800.0,15.1768,15.183,15.1521,15.183,168800.0
2010-04-19 14:00:00,24.6,24.77,24.59,24.75,237000.0,15.183,15.2879,15.1768,15.2756,237000.0
2010-04-19 14:30:00,24.75,24.77,24.71,24.74,254000.0,15.2756,15.2879,15.2509,15.2694,254000.0
2010-04-19 15:00:00,24.74,24.78,24.7,24.75,198400.0,15.2694,15.2941,15.2447,15.2756,198400.0
2010-04-19 15:30:00,24.74,24.77,24.7,24.75,406600.0,15.2694,15.2879,15.2447,15.2756,406600.0
2010-04-20 09:30:00,24.88,24.96,24.78,24.9,237200.0,15.3558,15.4052,15.2941,15.3682,237200.0
2010-04-20 10:00:00,24.89,24.9,24.78,24.81,297800.0,15.362,15.3682,15.2941,15.3126,297800.0
2010-04-20 10:30:00,24.81,24.84,24.72,24.74,379600.0,15.3126,15.3311,15.2571,15.2694,379600.0
2010-04-20 11:00:00,24.75,24.79,24.72,24.75,420800.0,15.2756,15.3003,15.2571,15.2756,420800.0
2010-04-20 11:30:00,24.76,24.83,24.74,24.8,534800.0,15.2818,15.325,15.2694,15.3064,534800.0
2010-04-20 12:00:00,24.81,24.93,24.81,24.93,306200.0,15.3126,15.3867,15.3126,15.3867,306200.0
2010-04-20 12:30:00,24.93,24.95,24.9,24.93,109600.0,15.3867,15.399,15.3682,15.3867,109600.0
2010-04-20 13:00:00,24.93,24.97,24.93,24.97,158400.0,15.3867,15.4114,15.3867,15.4114,158400.0
2010-04-20 13:30:00,24.97,24.98,24.93,24.94,136600.0,15.4114,15.4175,15.3867,15.3929,136600.0
2010-04-20 14:00:00,24.94,24.96,24.92,24.93,128200.0,15.3929,15.4052,15.3805,15.3867,128200.0
2010-04-20 14:30:00,24.92,24.98,24.92,24.98,122400.0,15.3805,15.4175,15.3805,15.4175,122400.0
2010-04-20 15:00:00,24.97,24.99,24.95,24.96,214600.0,15.4114,15.4237,15.399,15.4052,214600.0
2010-04-20 15:30:00,24.96,25.0,24.94,24.99,385600.0,15.4052,15.4299,15.3929,15.4237,385600.0
2010-04-21 09:30:00,25.0,25.08,24.98,25.01,178800.0,15.4299,15.4793,15.4175,15.4361,178800.0
2010-04-21 10:00:00,25.01,25.06,25.0,25.06,150400.0,15.4361,15.4669,15.4299,15.4669,150400.0
2010-04-21 10:30:00,25.06,25.09,25.03,25.05,137600.0,15.4669,15.4854,15.4484,15.4607,137600.0
2010-04-21 11:00:00,25.05,25.14,25.04,25.09,186000.0,15.4607,15.5163,15.4546,15.4854,186000.0
2010-04-21 11:30:00,25.09,25.14,25.07,25.13,140000.0,15.4854,15.5163,15.4731,15.5101,140000.0
2010-04-21 12:00:00,25.13,25.16,25.12,25.13,117800.0,15.5101,15.5286,15.504,15.5101,117800.0
2010-04-21 12:30:00,25.13,25.17,25.11,25.11,85800.0,15.5101,15.5348,15.4978,15.4978,85800.0
2010-04-21 13:00:00,25.11,25.14,25.09,25.1,95000.0,15.4978,15.5163,15.4854,15.4916,95000.0
2010-04-21 13:30:00,25.1,25.11,25.07,25.08,121800.0,15.4916,15.4978,15.4731,15.4793,121800.0
2010-04-21 14:00:00,25.07,25.08,25.0,25.0,145400.0,15.4731,15.4793,15.4299,15.4299,145400.0
2010-04-21 14:30:00,25.0,25.0,24.97,25.0,128600.0,15.4299,15.4299,15.4114,15.4299,128600.0
2010-04-21 15:00:00,25.01,25.04,25.0,25.0,166200.0,15.4361,15.4546,15.4299,15.4299,166200.0
2010-04-21 15:30:00,25.01,25.1,25.0,25.06,656000.0,15.4361,15.4916,15.4299,15.4669,656000.0
2010-04-22 09:30:00,25.04,25.06,24.85,24.91,342200.0,15.4546,15.4669,15.3373,15.3743,342200.0
2010-04-22 10:00:00,24.91,24.97,24.79,24.95,260000.0,15.3743,15.4114,15.3003,15.399,260000.0
2010-04-22 10:30:00,24.93,24.95,24.85,24.89,206600.0,15.3867,15.399,15.3373,15.362,206600.0
2010-04-22 11:00:00,24.88,24.91,24.84,24.85,139800.0,15.3558,15.3743,15.3311,15.3373,139800.0
2010-04-22 11:30:00,24.85,24.88,24.8,24.87,123800.0,15.3373,15.3558,15.3064,15.3497,123800.0
2010-04-22 12:00:00,24.86,24.88,24.83,24.83,93000.0,15.3435,15.3558,15.325,15.325,93000.0
2010-04-22 12:30:00,24.83,24.89,24.82,24.89,66400.0,15.325,15.362,15.3188,15.362,66400.0
2010-04-22 13:00:00,24.89,25.03,24.88,25.0,109200.0,15.362,15.4484,15.3558,15.4299,109200.0
2010-04-22 13:30:00,24.99,24.99,24.94,24.98,97000.0,15.4237,15.4237,15.3929,15.4175,97000.0
2010-04-22 14:00:00,24.98,24.99,24.92,24.94,172800.0,15.4175,15.4237,15.3805,15.3929,172800.0
2010-04-22 14:30:00,24.95,24.99,24.93,24.97,102800.0,15.399,15.4237,15.3867,15.4114,102800.0
2010-04-22 15:00:00,24.97,25.04,24.96,25.03,169600.0,15.4114,15.4546,15.4052,15.4484,169600.0
2010-04-22 15:30:00,25.03,25.12,25.03,25.09,418800.0,15.4484,15.504,15.4484,15.4854,418800.0
2010-04-23 09:30:00,25.01,25.09,24.88,24.89,207400.0,15.4361,15.4854,15.3558,15.362,207400.0
2010-04-23 10:00:00,24.9,25.08,24.89,25.07,279800.0,15.3682,15.4793,15.362,15.4731,279800.0
2010-04-23 10:30:00,25.05,25.07,25.01,25.02,111200.0,15.4607,15.4731,15.4361,15.4422,111200.0
2010-04-23 11:00:00,25.03,25.13,25.01,25.07,148000.0,15.4484,15.5101,15.4361,15.4731,148000.0
2010-04-23 11:30:00,25.07,25.11,25.02,25.02,63400.0,15.4731,15.4978,15.4422,15.4422,63400.0
2010-04-23 12:00:00,25.02,25.03,24.97,25.0,69800.0,15.4422,15.4484,15.4114,15.4299,69800.0
2010-04-23 12:30:00,25.0,25.03,24.99,25.02,80000.0,15.4299,15.4484,15.4237,15.4422,80000.0
2010-04-23 13:00:00,25.02,25.07,25.01,25.03,67200.0,15.4422,15.4731,15.4361,15.4484,67200.0
2010-04-23 13:30:00,25.03,25.05,25.01,25.04,64600.0,15.4484,15.4607,15.4361,15.4546,64600.0
2010-04-23 14:00:00,25.04,25.08,25.03,25.06,75000.0,15.4546,15.4793,15.4484,15.4669,75000.0
2010-04-23 14:30:00,25.06,25.13,25.05,25.11,112800.0,15.4669,15.5101,15.4607,15.4978,112800.0
2010-04-23 15:00:00,25.1,25.15,25.1,25.15,88800.0,15.4916,15.5225,15.4916,15.5225,88800.0
2010-04-23 15:30:00,25.15,25.24,25.15,25.22,337400.0,15.5225,15.578,15.5225,15.5657,337400.0
2010-04-26 09:30:00,25.24,25.25,25.14,25.23,129000.0,15.578,15.5842,15.5163,15.5718,129000.0
2010-04-26 10:00:00,25.23,25.25,25.17,25.17,107400.0,15.5718,15.5842,15.5348,15.5348,107400.0
2010-04-26 10:30:00,25.17,25.25,25.15,25.24,82800.0,15.5348,15.5842,15.5225,15.578,82800.0
2010-04-26 11:00:00,25.24,25.25,25.2,25.21,83000.0,15.578,15.5842,15.5533,15.5595,83000.0
2010-04-26 11:30:00,25.21,25.22,25.17,25.17,51400.0,15.5595,15.5657,15.5348,15.5348,51400.0
2010-04-26 12:00:00,25.18,25.23,25.17,25.22,53000.0,15.541,15.5718,15.5348,15.5657,53000.0
2010-04-26 12:30:00,25.22,25.24,25.22,25.23,101400.0,15.5657,15.578,15.5657,15.5718,101400.0
2010-04-26 13:00:00,25.22,25.24,25.2,25.23,87200.0,15.5657,15.578,15.5533,15.5718,87200.0
2010-04-26 13:30:00,25.23,25.23,25.17,25.18,89600.0,15.5718,15.5718,15.5348,15.541,89600.0
2010-04-26 14:00:00,25.18,25.2,25.13,25.19,103800.0,15.541,15.5533,15.5101,15.5472,103800.0
2010-04-26 14:30:00,25.19,25.22,25.17,25.2,114400.0,15.5472,15.5657,15.5348,15.5533,114400.0
2010-04-26 15:00:00,25.2,25.22,25.11,25.11,190800.0,15.5533,15.5657,15.4978,15.4978,190800.0
2010-04-26 15:30:00,25.11,25.15,25.08,25.09,283800.0,15.4978,15.5225,15.4793,15.4854,283800.0
2010-04-27 09:30:00,25.0,25.04,24.83,24.89,193000.0,15.4299,15.4546,15.325,15.362,193000.0
2010-04-27 10:00:00,24.89,24.99,24.88,24.94,91200.0,15.362,15.4237,15.3558,15.3929,91200.0
2010-04-27 10:30:00,24.95,24.96,24.88,24.93,125800.0,15.399,15.4052,15.3558,15.3867,125800.0
2010-04-27 11:00:00,24.93,24.93,24.72,24.75,132800.0,15.3867,15.3867,15.2571,15.2756,132800.0
2010-04-27 11:30:00,24.73,24.74,24.63,24.69,193000.0,15.2632,15.2694,15.2015,15.2386,193000.0
2010-04-27 12:00:00,24.69,24.75,24.59,24.67,157800.0,15.2386,15.2756,15.1768,15.2262,157800.0
2010-04-27 12:30:00,24.66,24.71,24.65,24.69,64000.0,15.22,15.2509,15.2139,15.2386,64000.0
2010-04-27 13:00:00,24.68,24.79,24.67,24.79,60600.0,15.2324,15.3003,15.2262,15.3003,60600.0
2010-04-27 13:30:00,24.79,24.81,24.75,24.79,91800.0,15.3003,15.3126,15.2756,15.3003,91800.0
2010-04-27 14:00:00,24.78,24.79,24.68,24.73,124600.0,15.2941,15.3003,15.2324,15.2632,124600.0
2010-04-27 14:30:00,24.72,24.74,24.67,24.72,317800.0,15.2571,15.2694,15.2262,15.2571,317800.0
2010-04-27 15:00:00,24.72,24.75,24.68,24.7,246400.0,15.2571,15.2756,15.2324,15.2447,246400.0
2010-04-27 15:30:00,24.7,24.73,24.5,24.52,770200.0,15.2447,15.2632,15.1213,15.1336,770200.0
2010-04-28 09:30:00,24.42,24.7,23.84,23.91,1431600.0,15.0719,15.2447,14.7139,14.7571,1431600.0
2010-04-28 10:00:00,23.92,23.92,23.58,23.8,810400.0,14.7633,14.7633,14.5535,14.6893,810400.0
2010-04-28 10:30:00,23.81,24.11,23.81,24.02,917400.0,14.6954,14.8806,14.6954,14.825,917400.0
2010-04-28 11:00:00,24.02,24.11,24.01,24.08,531800.0,14.825,14.8806,14.8189,14.8621,531800.0
2010-04-28 11:30:00,24.08,24.12,23.96,24.1,560400.0,14.8621,14.8868,14.788,14.8744,560400.0
2010-04-28 12:00:00,24.1,24.16,24.05,24.16,287400.0,14.8744,14.9114,14.8436,14.9114,287400.0
2010-04-28 12:30:00,24.15,24.17,24.11,24.17,435600.0,14.9053,14.9176,14.8806,14.9176,435600.0
2010-04-28 13:00:00,24.17,24.61,24.17,24.49,1494600.0,14.9176,15.1892,14.9176,15.1151,1494600.0
2010-04-28 13:30:00,24.49,24.54,24.43,24.5,738400.0,15.1151,15.146,15.0781,15.1213,738400.0
2010-04-28 14:00:00,24.5,24.64,24.47,24.59,760600.0,15.1213,15.2077,15.1028,15.1768,760600.0
2010-04-28 14:30:00,24.59,24.63,24.57,24.59,1002000.0,15.1768,15.2015,15.1645,15.1768,1002000.0
2010-04-28 15:00:00,24.59,24.93,24.59,24.77,1644400.0,15.1768,15.3867,15.1768,15.2879,1644400.0
2010-04-28 15:30:00,24.76,24.82,24.67,24.75,1756800.0,15.2818,15.3188,15.2262,15.2756,1756800.0
2010-04-29 09:30:00,24.77,24.96,24.43,24.65,287800.0,15.2879,15.4052,15.0781,15.2139,287800.0
2010-04-29 10:00:00,24.63,24.82,24.62,24.81,307800.0,15.2015,15.3188,15.1954,15.3126,307800.0
2010-04-29 10:30:00,24.81,25.0,24.8,24.88,709400.0,15.3126,15.4299,15.3064,15.3558,709400.0
2010-04-29 11:00:00,24.88,25.06,24.85,24.92,637600.0,15.3558,15.4669,15.3373,15.3805,637600.0
2010-04-29 11:30:00,24.91,24.92,24.74,24.74,175000.0,15.3743,15.3805,15.2694,15.2694,175000.0
2010-04-29 12:00:00,24.74,24.75,24.63,24.65,244800.0,15.2694,15.2756,15.2015,15.2139,244800.0
2010-04-29 12:30:00,24.65,24.69,24.61,24.62,139600.0,15.2139,15.2386,15.1892,15.1954,139600.0
2010-04-29 13:00:00,24.62,24.64,24.5,24.5,272400.0,15.1954,15.2077,15.1213,15.1213,272400.0
2010-04-29 13:30:00,24.5,24.77,24.5,24.67,660400.0,15.1213,15.2879,15.1213,15.2262,660400.0
2010-04-29 14:00:00,24.66,24.76,24.66,24.7,386400.0,15.22,15.2818,15.22,15.2447,386400.0
2010-04-29 14:30:00,24.7,24.71,24.67,24.68,227400.0,15.2447,15.2509,15.2262,15.2324,227400.0
2010-04-29 15:00:00,24.68,24.7,24.67,24.68,320600.0,15.2324,15.2447,15.2262,15.2324,320600.0
2010-04-29 15:30:00,24.67,24.72,24.67,24.71,555200.0,15.2262,15.2571,15.2262,15.2509,555200.0
2010-04-30 09:30:00,24.71,24.74,24.59,24.67,200400.0,15.2509,15.2694,15.1768,15.2262,200400.0
2010-04-30 10:00:00,24.66,24.71,24.54,24.61,162200.0,15.22,15.2509,15.146,15.1892,162200.0
2010-04-30 10:30:00,24.6,24.72,24.56,24.65,170400.0,15.183,15.2571,15.1583,15.2139,170400.0
2010-04-30 11:00:00,24.65,24.72,24.61,24.68,158600.0,15.2139,15.2571,15.1892,15.2324,158600.0
2010-04-30 11:30:00,24.68,24.82,24.68,24.82,137400.0,15.2324,15.3188,15.2324,15.3188,137400.0
2010-04-30 12:00:00,24.82,24.82,24.61,24.66,138800.0,15.3188,15.3188,15.1892,15.22,138800.0
2010-04-30 12:30:00,24.66,24.68,24.52,24.53,148400.0,15.22,15.2324,15.1336,15.1398,148400.0
2010-04-30 13:00:00,24.54,24.66,24.53,24.64,132600.0,15.146,15.22,15.1398,15.2077,132600.0
2010-04-30 13:30:00,24.64,24.69,24.63,24.68,227600.0,15.2077,15.2386,15.2015,15.2324,227600.0
2010-04-30 14:00:00,24.68,24.78,24.67,24.74,255000.0,15.2324,15.2941,15.2262,15.2694,255000.0
2010-04-30 14:30:00,24.75,24.75,24.65,24.71,244600.0,15.2756,15.2756,15.2139,15.2509,244600.0
2010-04-30 15:00:00,24.71,24.74,24.67,24.67,363200.0,15.2509,15.2694,15.2262,15.2262,363200.0
2010-04-30 15:30:00,24.68,24.74,24.56,24.57,1372000.0,15.2324,15.2694,15.1583,15.1645,1372000.0
2010-05-03 09:30:00,24.65,24.77,24.52,24.65,201800.0,15.2139,15.2879,15.1336,15.2139,201800.0
2010-05-03 10:00:00,24.65,24.77,24.6,24.73,248000.0,15.2139,15.2879,15.183,15.2632,248000.0
2010-05-03 10:30:00,24.73,24.79,24.72,24.79,240400.0,15.2632,15.3003,15.2571,15.3003,240400.0
2010-05-03 11:00:00,24.78,24.79,24.72,24.73,157200.0,15.2941,15.3003,15.2571,15.2632,157200.0
2010-05-03 11:30:00,24.73,24.8,24.73,24.78,211600.0,15.2632,15.3064,15.2632,15.2941,211600.0
2010-05-03 12:00:00,24.78,24.83,24.75,24.82,184200.0,15.2941,15.325,15.2756,15.3188,184200.0
2010-05-03 12:30:00,24.82,24.96,24.82,24.95,223800.0,15.3188,15.4052,15.3188,15.399,223800.0
2010-05-03 13:00:00,24.95,24.96,24.92,24.94,146000.0,15.399,15.4052,15.3805,15.3929,146000.0
2010-05-03 13:30:00,24.94,25.02,24.93,24.98,406000.0,15.3929,15.4422,15.3867,15.4175,406000.0
2010-05-03 14:00:00,24.98,25.03,24.94,25.03,222000.0,15.4175,15.4484,15.3929,15.4484,222000.0
2010-05-03 14:30:00,25.03,25.08,24.99,25.08,351800.0,15.4484,15.4793,15.4237,15.4793,351800.0
2010-05-03 15:00:00,25.07,25.25,25.06,25.23,1033400.0,15.4731,15.5842,15.4669,15.5718,1033400.0
2010-05-03 15:30:00,25.23,25.39,25.13,25.18,1868600.0,15.5718,15.6706,15.5101,15.541,1868600.0
2010-05-04 09:30:00,24.92,25.11,24.59,24.96,655600.0,15.3805,15.4978,15.1768,15.4052,655600.0
2010-05-04 10:00:00,24.96,25.0,24.86,24.86,442000.0,15.4052,15.4299,15.3435,15.3435,442000.0
2010-05-04 10:30:00,24.85,24.88,24.65,24.66,549400.0,15.3373,15.3558,15.2139,15.22,549400.0
2010-05-04 11:00:00,24.65,24.81,24.63,24.75,406400.0,15.2139,15.3126,15.2015,15.2756,406400.0
2010-05-04 11:30:00,24.74,24.76,24.64,24.73,338400.0,15.2694,15.2818,15.2077,15.2632,338400.0
2010-05-04 12:00:00,24.73,24.74,24.6,24.7,360600.0,15.2632,15.2694,15.183,15.2447,360600.0
2010-05-04 12:30:00,24.7,24.77,24.68,24.76,451800.0,15.2447,15.2879,15.2324,15.2818,451800.0
2010-05-04 13:00:00,24.77,24.78,24.61,24.64,332400.0,15.2879,15.2941,15.1892,15.2077,332400.0
2010-05-04 13:30:00,24.65,24.72,24.64,24.68,329400.0,15.2139,15.2571,15.2077,15.2324,329400.0
2010-05-04 14:00:00,24.68,24.7,24.51,24.57,282400.0,15.2324,15.2447,15.1275,15.1645,282400.0
2010-05-04 14:30:00,24.57,24.61,24.5,24.51,307000.0,15.1645,15.1892,15.1213,15.1275,307000.0
2010-05-04 15:00:00,24.51,24.55,24.4,24.45,427600.0,15.1275,15.1521,15.0596,15.0904,427600.0
2010-05-04 15:30:00,24.45,24.57,24.31,24.48,727800.0,15.0904,15.1645,15.004,15.1089,727800.0
2010-05-05 09:30:00,24.41,24.57,24.31,24.54,223000.0,15.0657,15.1645,15.004,15.146,223000.0
2010-05-05 10:00:00,24.54,24.54,24.25,24.25,419400.0,15.146,15.146,14.967,14.967,419400.0
2010-05-05 10:30:00,24.27,24.28,24.14,24.15,462600.0,14.9793,14.9855,14.8991,14.9053,462600.0
2010-05-05 11:00:00,24.15,24.18,24.09,24.15,401800.0,14.9053,14.9238,14.8682,14.9053,401800.0
2010-05-05 11:30:00,24.15,24.23,24.11,24.2,409200.0,14.9053,14.9546,14.8806,14.9361,409200.0
2010-05-05 12:00:00,24.2,24.25,24.18,24.24,710200.0,14.9361,14.967,14.9238,14.9608,710200.0
2010-05-05 12:30:00,24.24,24.25,24.17,24.21,136800.0,14.9608,14.967,14.9176,14.9423,136800.0
2010-05-05 13:00:00,24.22,24.27,24.2,24.25,615400.0,14.9485,14.9793,14.9361,14.967,615400.0
2010-05-05 13:30:00,24.25,24.28,24.22,24.22,250000.0,14.967,14.9855,14.9485,14.9485,250000.0
2010-05-05 14:00:00,24.22,24.22,24.09,24.09,719800.0,14.9485,14.9485,14.8682,14.8682,719800.0
2010-05-05 14:30:00,24.09,24.1,24.0,24.06,1205000.0,14.8682,14.8744,14.8127,14.8497,1205000.0
2010-05-05 15:00:00,24.06,24.1,23.99,24.03,501800.0,14.8497,14.8744,14.8065,14.8312,501800.0
2010-05-05 15:30:00,24.03,24.11,23.99,24.06,925200.0,14.8312,14.8806,14.8065,14.8497,925200.0
2010-05-06 09:30:00,23.95,23.95,23.77,23.91,302200.0,14.7818,14.7818,14.6707,14.7571,302200.0
2010-05-06 10:00:00,23.91,24.0,23.89,23.89,284000.0,14.7571,14.8127,14.7448,14.7448,284000.0
2010-05-06 10:30:00,23.89,23.93,23.84,23.89,282000.0,14.7448,14.7695,14.7139,14.7448,282000.0
2010-05-06 11:00:00,23.89,23.96,23.85,23.93,259600.0,14.7448,14.788,14.7201,14.7695,259600.0
2010-05-06 11:30:00,23.93,23.98,23.91,23.93,461000.0,14.7695,14.8003,14.7571,14.7695,461000.0
2010-05-06 12:00:00,23.93,24.05,23.9,24.05,373600.0,14.7695,14.8436,14.751,14.8436,373600.0
2010-05-06 12:30:00,24.04,24.08,23.99,24.03,215800.0,14.8374,14.8621,14.8065,14.8312,215800.0
2010-05-06 13:00:00,24.04,24.06,23.93,24.0,612400.0,14.8374,14.8497,14.7695,14.8127,612400.0
2010-05-06 13:30:00,23.99,24.0,23.85,23.9,498400.0,14.8065,14.8127,14.7201,14.751,498400.0
2010-05-06 14:00:00,23.89,23.93,23.77,23.86,1109400.0,14.7448,14.7695,14.6707,14.7263,1109400.0
2010-05-06 14:30:00,23.86,23.86,22.51,23.47,1305600.0,14.7263,14.7263,13.8931,14.4856,1305600.0
2010-05-06 15:00:00,23.44,23.95,23.1,23.33,975000.0,14.4671,14.7818,14.2572,14.3992,975000.0
2010-05-06 15:30:00,23.33,23.87,23.25,23.52,1216200.0,14.3992,14.7325,14.3498,14.5164,1216200.0
2010-05-07 09:30:00,23.5,23.81,23.4,23.53,418000.0,14.5041,14.6954,14.4424,14.5226,418000.0
2010-05-07 10:00:00,23.53,23.56,23.05,23.13,807200.0,14.5226,14.5411,14.2264,14.2757,807200.0
2010-05-07 10:30:00,23.16,23.39,23.13,23.36,607600.0,14.2942,14.4362,14.2757,14.4177,607600.0
2010-05-07 11:00:00,23.36,23.69,23.25,23.58,557400.0,14.4177,14.6214,14.3498,14.5535,557400.0
2010-05-07 11:30:00,23.58,23.68,23.47,23.56,483200.0,14.5535,14.6152,14.4856,14.5411,483200.0
2010-05-07 12:00:00,23.57,23.64,23.45,23.46,381000.0,14.5473,14.5905,14.4732,14.4794,381000.0
2010-05-07 12:30:00,23.45,23.56,23.39,23.45,539600.0,14.4732,14.5411,14.4362,14.4732,539600.0
2010-05-07 13:00:00,23.46,23.49,23.35,23.45,465400.0,14.4794,14.4979,14.4115,14.4732,465400.0
2010-05-07 13:30:00,23.45,23.55,23.43,23.48,443600.0,14.4732,14.535,14.4609,14.4917,443600.0
2010-05-07 14:00:00,23.48,23.5,23.28,23.28,516000.0,14.4917,14.5041,14.3683,14.3683,516000.0
2010-05-07 14:30:00,23.28,23.43,23.21,23.25,478400.0,14.3683,14.4609,14.3251,14.3498,478400.0
2010-05-07 15:00:00,23.26,23.34,23.18,23.28,400800.0,14.356,14.4053,14.3066,14.3683,400800.0
2010-05-07 15:30:00,23.28,23.31,23.15,23.24,906600.0,14.3683,14.3868,14.2881,14.3436,906600.0
2010-05-10 09:30:00,23.61,23.99,23.61,23.81,486400.0,14.572,14.8065,14.572,14.6954,486400.0
2010-05-10 10:00:00,23.82,23.83,23.69,23.71,289400.0,14.7016,14.7078,14.6214,14.6337,289400.0
2010-05-10 10:30:00,23.71,23.73,23.59,23.64,259800.0,14.6337,14.646,14.5596,14.5905,259800.0
2010-05-10 11:00:00,23.64,23.83,23.64,23.76,231600.0,14.5905,14.7078,14.5905,14.6646,231600.0
2010-05-10 11:30:00,23.76,23.79,23.72,23.77,235400.0,14.6646,14.6831,14.6399,14.6707,235400.0
2010-05-10 12:00:00,23.76,23.77,23.7,23.71,164200.0,14.6646,14.6707,14.6275,14.6337,164200.0
2010-05-10 12:30:00,23.7,23.74,23.64,23.64,198200.0,14.6275,14.6522,14.5905,14.5905,198200.0
2010-05-10 13:00:00,23.65,23.65,23.44,23.58,270200.0,14.5967,14.5967,14.4671,14.5535,270200.0
2010-05-10 13:30:00,23.58,23.67,23.53,23.59,254200.0,14.5535,14.609,14.5226,14.5596,254200.0
2010-05-10 14:00:00,23.59,23.61,23.53,23.56,228200.0,14.5596,14.572,14.5226,14.5411,228200.0
2010-05-10 14:30:00,23.56,23.6,23.52,23.6,241000.0,14.5411,14.5658,14.5164,14.5658,241000.0
2010-05-10 15:00:00,23.6,23.61,23.5,23.56,273400.0,14.5658,14.572,14.5041,14.5411,273400.0
2010-05-10 15:30:00,23.56,23.77,23.52,23.73,688600.0,14.5411,14.6707,14.5164,14.646,688600.0
2010-05-11 09:30:00,23.56,23.72,23.47,23.68,273600.0,14.5411,14.6399,14.4856,14.6152,273600.0
2010-05-11 10:00:00,23.67,23.75,23.6,23.6,111400.0,14.609,14.6584,14.5658,14.5658,111400.0
2010-05-11 10:30:00,23.6,23.63,23.55,23.56,141200.0,14.5658,14.5843,14.535,14.5411,141200.0
2010-05-11 11:00:00,23.56,23.59,23.54,23.58,106200.0,14.5411,14.5596,14.5288,14.5535,106200.0
2010-05-11 11:30:00,23.58,23.66,23.54,23.64,147400.0,14.5535,14.6028,14.5288,14.5905,147400.0
2010-05-11 12:00:00,23.65,23.68,23.61,23.64,123400.0,14.5967,14.6152,14.572,14.5905,123400.0
2010-05-11 12:30:00,23.64,23.73,23.62,23.7,146600.0,14.5905,14.646,14.5782,14.6275,146600.0
2010-05-11 13:00:00,23.71,23.75,23.69,23.74,116000.0,14.6337,14.6584,14.6214,14.6522,116000.0
2010-05-11 13:30:00,23.74,23.88,23.71,23.86,252600.0,14.6522,14.7386,14.6337,14.7263,252600.0
2010-05-11 14:00:00,23.86,23.86,23.64,23.72,191800.0,14.7263,14.7263,14.5905,14.6399,191800.0
2010-05-11 14:30:00,23.72,23.77,23.63,23.71,334200.0,14.6399,14.6707,14.5843,14.6337,334200.0
2010-05-11 15:00:00,23.71,23.73,23.63,23.71,406600.0,14.6337,14.646,14.5843,14.6337,406600.0
2010-05-11 15:30:00,23.71,23.79,23.65,23.66,583400.0,14.6337,14.6831,14.5967,14.6028,583400.0
2010-05-12 09:30:00,23.67,23.81,23.51,23.64,427800.0,14.609,14.6954,14.5103,14.5905,427800.0
2010-05-12 10:00:00,23.64,23.68,23.58,23.6,402000.0,14.5905,14.6152,14.5535,14.5658,402000.0
2010-05-12 10:30:00,23.6,23.6,23.5,23.58,498800.0,14.5658,14.5658,14.5041,14.5535,498800.0
2010-05-12 11:00:00,23.58,23.68,23.58,23.65,505600.0,14.5535,14.6152,14.5535,14.5967,505600.0
2010-05-12 11:30:00,23.65,23.7,23.53,23.63,329600.0,14.5967,14.6275,14.5226,14.5843,329600.0
2010-05-12 12:00:00,23.63,23.63,23.55,23.57,144600.0,14.5843,14.5843,14.535,14.5473,144600.0
2010-05-12 12:30:00,23.58,23.62,23.55,23.61,143200.0,14.5535,14.5782,14.535,14.572,143200.0
2010-05-12 13:00:00,23.61,23.68,23.59,23.61,198000.0,14.572,14.6152,14.5596,14.572,198000.0
2010-05-12 13:30:00,23.61,23.62,23.53,23.53,146000.0,14.572,14.5782,14.5226,14.5226,146000.0
2010-05-12 14:00:00,23.53,23.63,23.52,23.63,245800.0,14.5226,14.5843,14.5164,14.5843,245800.0
2010-05-12 14:30:00,23.63,23.68,23.61,23.61,297600.0,14.5843,14.6152,14.572,14.572,297600.0
2010-05-12 15:00:00,23.61,23.67,23.61,23.64,381600.0,14.572,14.609,14.572,14.5905,381600.0
2010-05-12 15:30:00,23.64,23.65,23.57,23.59,1042200.0,14.5905,14.5967,14.5473,14.5596,1042200.0
2010-05-13 09:30:00,23.59,23.6,23.46,23.53,146200.0,14.5596,14.5658,14.4794,14.5226,146200.0
2010-05-13 10:00:00,23.5,23.75,23.49,23.68,224200.0,14.5041,14.6584,14.4979,14.6152,224200.0
2010-05-13 10:30:00,23.69,23.75,23.65,23.73,251400.0,14.6214,14.6584,14.5967,14.646,251400.0
2010-05-13 11:00:00,23.74,23.8,23.67,23.79,153000.0,14.6522,14.6893,14.609,14.6831,153000.0
2010-05-13 11:30:00,23.79,23.83,23.74,23.82,178000.0,14.6831,14.7078,14.6522,14.7016,178000.0
2010-05-13 12:00:00,23.82,23.99,23.81,23.99,384400.0,14.7016,14.8065,14.6954,14.8065,384400.0
2010-05-13 12:30:00,23.99,24.03,23.98,24.0,182400.0,14.8065,14.8312,14.8003,14.8127,182400.0
2010-05-13 13:00:00,24.0,24.11,23.99,24.09,147600.0,14.8127,14.8806,14.8065,14.8682,147600.0
2010-05-13 13:30:00,24.09,24.1,23.98,23.99,109400.0,14.8682,14.8744,14.8003,14.8065,109400.0
2010-05-13 14:00:00,23.99,24.0,23.92,23.99,415200.0,14.8065,14.8127,14.7633,14.8065,415200.0
2010-05-13 14:30:00,23.99,23.99,23.86,23.87,177800.0,14.8065,14.8065,14.7263,14.7325,177800.0
2010-05-13 15:00:00,23.88,23.88,23.73,23.76,341400.0,14.7386,14.7386,14.646,14.6646,341400.0
2010-05-13 15:30:00,23.75,23.86,23.68,23.71,445800.0,14.6584,14.7263,14.6152,14.6337,445800.0
2010-05-14 09:30:00,23.68,23.79,23.46,23.58,254000.0,14.6152,14.6831,14.4794,14.5535,254000.0
2010-05-14 10:00:00,23.6,23.7,23.5,23.63,156600.0,14.5658,14.6275,14.5041,14.5843,156600.0
2010-05-14 10:30:00,23.63,23.67,23.57,23.66,158600.0,14.5843,14.609,14.5473,14.6028,158600.0
2010-05-14 11:00:00,23.66,23.66,23.49,23.59,239800.0,14.6028,14.6028,14.4979,14.5596,239800.0
2010-05-14 11:30:00,23.58,23.71,23.57,23.58,102400.0,14.5535,14.6337,14.5473,14.5535,102400.0
2010-05-14 12:00:00,23.58,23.61,23.5,23.57,142400.0,14.5535,14.572,14.5041,14.5473,142400.0
2010-05-14 12:30:00,23.57,23.65,23.54,23.62,127600.0,14.5473,14.5967,14.5288,14.5782,127600.0
2010-05-14 13:00:00,23.63,23.65,23.53,23.57,158800.0,14.5843,14.5967,14.5226,14.5473,158800.0
2010-05-14 13:30:00,23.56,23.61,23.52,23.56,192200.0,14.5411,14.572,14.5164,14.5411,192200.0
2010-05-14 14:00:00,23.57,23.59,23.48,23.5,224200.0,14.5473,14.5596,14.4917,14.5041,224200.0
2010-05-14 14:30:00,23.5,23.6,23.5,23.55,273600.0,14.5041,14.5658,14.5041,14.535,273600.0
2010-05-14 15:00:00,23.54,23.59,23.46,23.5,294800.0,14.5288,14.5596,14.4794,14.5041,294800.0
2010-05-14 15:30:00,23.5,23.68,23.49,23.61,1379000.0,14.5041,14.6152,14.4979,14.572,1379000.0
2010-05-17 09:30:00,23.63,23.73,23.63,23.66,194600.0,14.5843,14.646,14.5843,14.6028,194600.0
2010-05-17 10:00:00,23.65,23.67,23.5,23.56,358800.0,14.5967,14.609,14.5041,14.5411,358800.0
2010-05-17 10:30:00,23.56,23.64,23.5,23.5,246800.0,14.5411,14.5905,14.5041,14.5041,246800.0
2010-05-17 11:00:00,23.5,23.52,23.35,23.42,254400.0,14.5041,14.5164,14.4115,14.4547,254400.0
2010-05-17 11:30:00,23.42,23.46,23.35,23.37,171400.0,14.4547,14.4794,14.4115,14.4239,171400.0
2010-05-17 12:00:00,23.38,23.38,23.15,23.3,246600.0,14.43,14.43,14.2881,14.3807,246600.0
2010-05-17 12:30:00,23.29,23.36,23.29,23.34,248800.0,14.3745,14.4177,14.3745,14.4053,248800.0
2010-05-17 13:00:00,23.35,23.46,23.33,23.42,226800.0,14.4115,14.4794,14.3992,14.4547,226800.0
2010-05-17 13:30:00,23.41,23.45,23.35,23.4,344000.0,14.4485,14.4732,14.4115,14.4424,344000.0
2010-05-17 14:00:00,23.4,23.48,23.39,23.44,246600.0,14.4424,14.4917,14.4362,14.4671,246600.0
2010-05-17 14:30:00,23.43,23.54,23.41,23.52,308400.0,14.4609,14.5288,14.4485,14.5164,308400.0
2010-05-17 15:00:00,23.52,23.54,23.39,23.46,319600.0,14.5164,14.5288,14.4362,14.4794,319600.0
2010-05-17 15:30:00,23.45,23.63,23.45,23.57,760000.0,14.4732,14.5843,14.4732,14.5473,760000.0
2010-05-18 09:30:00,23.7,23.98,23.7,23.9,244200.0,14.6275,14.8003,14.6275,14.751,244200.0
2010-05-18 10:00:00,23.9,23.92,23.81,23.85,212400.0,14.751,14.7633,14.6954,14.7201,212400.0
2010-05-18 10:30:00,23.84,23.93,23.83,23.83,257800.0,14.7139,14.7695,14.7078,14.7078,257800.0
2010-05-18 11:00:00,23.83,23.93,23.8,23.93,182000.0,14.7078,14.7695,14.6893,14.7695,182000.0
2010-05-18 11:30:00,23.92,23.94,23.75,23.83,456200.0,14.7633,14.7757,14.6584,14.7078,456200.0
2010-05-18 12:00:00,23.82,23.9,23.77,23.9,516800.0,14.7016,14.751,14.6707,14.751,516800.0
2010-05-18 12:30:00,23.9,24.04,23.89,24.0,638400.0,14.751,14.8374,14.7448,14.8127,638400.0
2010-05-18 13:00:00,24.0,24.0,23.82,23.86,401800.0,14.8127,14.8127,14.7016,14.7263,401800.0
2010-05-18 13:30:00,23.86,23.93,23.79,23.8,396800.0,14.7263,14.7695,14.6831,14.6893,396800.0
2010-05-18 14:00:00,23.8,23.87,23.69,23.73,354000.0,14.6893,14.7325,14.6214,14.646,354000.0
2010-05-18 14:30:00,23.73,23.73,23.62,23.7,458400.0,14.646,14.646,14.5782,14.6275,458400.0
2010-05-18 15:00:00,23.69,23.79,23.64,23.65,440400.0,14.6214,14.6831,14.5905,14.5967,440400.0
2010-05-18 15:30:00,23.65,23.7,23.61,23.67,861400.0,14.5967,14.6275,14.572,14.609,861400.0
2010-05-19 09:30:00,23.6,23.72,23.53,23.72,231000.0,14.5658,14.6399,14.5226,14.6399,231000.0
2010-05-19 10:00:00,23.71,23.79,23.61,23.76,934000.0,14.6337,14.6831,14.572,14.6646,934000.0
2010-05-19 10:30:00,23.76,23.82,23.7,23.72,641000.0,14.6646,14.7016,14.6275,14.6399,641000.0
2010-05-19 11:00:00,23.72,23.75,23.62,23.68,581600.0,14.6399,14.6584,14.5782,14.6152,581600.0
2010-05-19 11:30:00,23.68,23.7,23.58,23.69,729600.0,14.6152,14.6275,14.5535,14.6214,729600.0
2010-05-19 12:00:00,23.69,23.78,23.64,23.72,1169000.0,14.6214,14.6769,14.5905,14.6399,1169000.0
2010-05-19 12:30:00,23.72,23.83,23.72,23.82,409800.0,14.6399,14.7078,14.6399,14.7016,409800.0
2010-05-19 13:00:00,23.82,23.99,23.78,23.99,469400.0,14.7016,14.8065,14.6769,14.8065,469400.0
2010-05-19 13:30:00,23.99,24.02,23.81,23.82,644200.0,14.8065,14.825,14.6954,14.7016,644200.0
2010-05-19 14:00:00,23.81,23.93,23.78,23.81,396000.0,14.6954,14.7695,14.6769,14.6954,396000.0
2010-05-19 14:30:00,23.81,23.82,23.72,23.73,355200.0,14.6954,14.7016,14.6399,14.646,355200.0
2010-05-19 15:00:00,23.74,23.75,23.58,23.68,596400.0,14.6522,14.6584,14.5535,14.6152,596400.0
2010-05-19 15:30:00,23.68,23.8,23.65,23.65,963800.0,14.6152,14.6893,14.5967,14.5967,963800.0
2010-05-20 09:30:00,23.28,23.36,23.15,23.29,381200.0,14.3683,14.4177,14.2881,14.3745,381200.0
2010-05-20 10:00:00,23.29,23.29,23.04,23.11,627400.0,14.3745,14.3745,14.2202,14.2634,627400.0
2010-05-20 10:30:00,23.12,23.23,23.1,23.14,421200.0,14.2696,14.3375,14.2572,14.2819,421200.0
2010-05-20 11:00:00,23.14,23.18,23.04,23.13,345400.0,14.2819,14.3066,14.2202,14.2757,345400.0
2010-05-20 11:30:00,23.13,23.2,23.05,23.06,430000.0,14.2757,14.3189,14.2264,14.2325,430000.0
2010-05-20 12:00:00,23.05,23.13,22.99,23.07,391800.0,14.2264,14.2757,14.1893,14.2387,391800.0
2010-05-20 12:30:00,23.07,23.12,22.99,23.0,488800.0,14.2387,14.2696,14.1893,14.1955,488800.0
2010-05-20 13:00:00,23.0,23.21,22.98,23.16,591400.0,14.1955,14.3251,14.1832,14.2942,591400.0
2010-05-20 13:30:00,23.16,23.23,23.11,23.14,581800.0,14.2942,14.3375,14.2634,14.2819,581800.0
2010-05-20 14:00:00,23.13,23.28,23.07,23.17,756200.0,14.2757,14.3683,14.2387,14.3004,756200.0
2010-05-20 14:30:00,23.17,23.35,23.16,23.19,727000.0,14.3004,14.4115,14.2942,14.3128,727000.0
2010-05-20 15:00:00,23.2,23.24,23.09,23.16,579000.0,14.3189,14.3436,14.251,14.2942,579000.0
2010-05-20 15:30:00,23.16,23.2,22.88,22.89,995400.0,14.2942,14.3189,14.1214,14.1276,995400.0
2010-05-21 09:30:00,22.72,22.97,22.56,22.92,1389800.0,14.0227,14.177,13.9239,14.1461,1389800.0
2010-05-21 10:00:00,22.92,23.1,22.82,22.85,938400.0,14.1461,14.2572,14.0844,14.1029,938400.0
2010-05-21 10:30:00,22.85,22.97,22.82,22.9,466400.0,14.1029,14.177,14.0844,14.1338,466400.0
2010-05-21 11:00:00,22.9,22.96,22.79,22.85,612000.0,14.1338,14.1708,14.0659,14.1029,612000.0
2010-05-21 11:30:00,22.85,23.12,22.81,23.11,508600.0,14.1029,14.2696,14.0782,14.2634,508600.0
2010-05-21 12:00:00,23.11,23.11,23.05,23.07,344000.0,14.2634,14.2634,14.2264,14.2387,344000.0
2010-05-21 12:30:00,23.06,23.07,22.93,22.94,202200.0,14.2325,14.2387,14.1523,14.1585,202200.0
2010-05-21 13:00:00,22.95,22.95,22.83,22.87,172600.0,14.1646,14.1646,14.0906,14.1153,172600.0
2010-05-21 13:30:00,22.88,22.99,22.85,22.99,298800.0,14.1214,14.1893,14.1029,14.1893,298800.0
2010-05-21 14:00:00,22.99,23.03,22.88,22.91,357800.0,14.1893,14.214,14.1214,14.1399,357800.0
2010-05-21 14:30:00,22.92,22.96,22.75,22.86,355000.0,14.1461,14.1708,14.0412,14.1091,355000.0
2010-05-21 15:00:00,22.86,22.88,22.68,22.82,444400.0,14.1091,14.1214,13.998,14.0844,444400.0
2010-05-21 15:30:00,22.82,23.06,22.77,23.06,942200.0,14.0844,14.2325,14.0535,14.2325,942200.0
2010-05-24 09:30:00,23.02,23.02,22.72,22.83,410000.0,14.2078,14.2078,14.0227,14.0906,410000.0
2010-05-24 10:00:00,22.83,23.02,22.81,22.95,431400.0,14.0906,14.2078,14.0782,14.1646,431400.0
2010-05-24 10:30:00,22.95,22.99,22.9,22.93,384600.0,14.1646,14.1893,14.1338,14.1523,384600.0
2010-05-24 11:00:00,22.93,22.99,22.9,22.92,317000.0,14.1523,14.1893,14.1338,14.1461,317000.0
2010-05-24 11:30:00,22.92,23.16,22.91,23.12,417400.0,14.1461,14.2942,14.1399,14.2696,417400.0
2010-05-24 12:00:00,23.12,23.17,23.08,23.09,342800.0,14.2696,14.3004,14.2449,14.251,342800.0
2010-05-24 12:30:00,23.09,23.28,23.05,23.25,465600.0,14.251,14.3683,14.2264,14.3498,465600.0
2010-05-24 13:00:00,23.25,23.27,23.11,23.12,674000.0,14.3498,14.3621,14.2634,14.2696,674000.0
2010-05-24 13:30:00,23.13,23.14,23.0,23.03,274800.0,14.2757,14.2819,14.1955,14.214,274800.0
2010-05-24 14:00:00,23.03,23.11,22.99,23.04,120800.0,14.214,14.2634,14.1893,14.2202,120800.0
2010-05-24 14:30:00,23.04,23.07,22.93,22.95,162000.0,14.2202,14.2387,14.1523,14.1646,162000.0
2010-05-24 15:00:00,22.95,22.96,22.85,22.88,252400.0,14.1646,14.1708,14.1029,14.1214,252400.0
2010-05-24 15:30:00,22.88,22.96,22.73,22.75,641200.0,14.1214,14.1708,14.0289,14.0412,641200.0
2010-05-25 09:30:00,22.37,22.43,21.96,22.21,262400.0,13.8067,13.8437,13.5536,13.7079,262400.0
2010-05-25 10:00:00,22.22,22.4,22.18,22.18,271400.0,13.7141,13.8252,13.6894,13.6894,271400.0
2010-05-25 10:30:00,22.18,22.22,22.05,22.15,295200.0,13.6894,13.7141,13.6092,13.6709,295200.0
2010-05-25 11:00:00,22.15,22.34,22.15,22.32,286200.0,13.6709,13.7881,13.6709,13.7758,286200.0
2010-05-25 11:30:00,22.32,22.33,22.27,22.31,257600.0,13.7758,13.782,13.7449,13.7696,257600.0
2010-05-25 12:00:00,22.31,22.34,22.27,22.28,174800.0,13.7696,13.7881,13.7449,13.7511,174800.0
2010-05-25 12:30:00,22.27,22.27,22.15,22.22,164600.0,13.7449,13.7449,13.6709,13.7141,164600.0
2010-05-25 13:00:00,22.22,22.25,22.18,22.24,170400.0,13.7141,13.7326,13.6894,13.7264,170400.0
2010-05-25 13:30:00,22.25,22.25,22.17,22.22,152800.0,13.7326,13.7326,13.6832,13.7141,152800.0
2010-05-25 14:00:00,22.21,22.33,22.18,22.28,244200.0,13.7079,13.782,13.6894,13.7511,244200.0
2010-05-25 14:30:00,22.28,22.37,22.23,22.31,290400.0,13.7511,13.8067,13.7203,13.7696,290400.0
2010-05-25 15:00:00,22.31,22.46,22.29,22.45,505400.0,13.7696,13.8622,13.7573,13.856,505400.0
2010-05-25 15:30:00,22.45,22.55,22.43,22.55,952600.0,13.856,13.9178,13.8437,13.9178,952600.0
2010-05-26 09:30:00,22.71,22.77,22.49,22.7,234800.0,14.0165,14.0535,13.8807,14.0103,234800.0
2010-05-26 10:00:00,22.7,22.77,22.69,22.72,199800.0,14.0103,14.0535,14.0042,14.0227,199800.0
2010-05-26 10:30:00,22.71,22.85,22.69,22.83,253200.0,14.0165,14.1029,14.0042,14.0906,253200.0
2010-05-26 11:00:00,22.81,22.84,22.7,22.71,291000.0,14.0782,14.0967,14.0103,14.0165,291000.0
2010-05-26 11:30:00,22.71,22.72,22.58,22.7,157000.0,14.0165,14.0227,13.9363,14.0103,157000.0
2010-05-26 12:00:00,22.7,22.75,22.65,22.65,207800.0,14.0103,14.0412,13.9795,13.9795,207800.0
2010-05-26 12:30:00,22.66,22.75,22.64,22.75,319600.0,13.9856,14.0412,13.9733,14.0412,319600.0
2010-05-26 13:00:00,22.75,22.77,22.68,22.68,205400.0,14.0412,14.0535,13.998,13.998,205400.0
2010-05-26 13:30:00,22.68,22.79,22.67,22.77,191200.0,13.998,14.0659,13.9918,14.0535,191200.0
2010-05-26 14:00:00,22.77,22.8,22.73,22.77,213000.0,14.0535,14.0721,14.0289,14.0535,213000.0
2010-05-26 14:30:00,22.77,22.78,22.58,22.63,369400.0,14.0535,14.0597,13.9363,13.9671,369400.0
2010-05-26 15:00:00,22.63,22.72,22.47,22.48,495400.0,13.9671,14.0227,13.8684,13.8746,495400.0
2010-05-26 15:30:00,22.48,22.6,22.4,22.48,755600.0,13.8746,13.9486,13.8252,13.8746,755600.0
2010-05-27 09:30:00,22.75,22.88,22.71,22.74,180400.0,14.0412,14.1214,14.0165,14.035,180400.0
2010-05-27 10:00:00,22.77,22.89,22.65,22.89,186600.0,14.0535,14.1276,13.9795,14.1276,186600.0
2010-05-27 10:30:00,22.89,22.91,22.82,22.83,118200.0,14.1276,14.1399,14.0844,14.0906,118200.0
2010-05-27 11:00:00,22.83,22.86,22.78,22.86,171600.0,14.0906,14.1091,14.0597,14.1091,171600.0
2010-05-27 11:30:00,22.86,22.87,22.7,22.75,99400.0,14.1091,14.1153,14.0103,14.0412,99400.0
2010-05-27 12:00:00,22.75,22.75,22.67,22.67,154800.0,14.0412,14.0412,13.9918,13.9918,154800.0
2010-05-27 12:30:00,22.67,22.68,22.63,22.66,106200.0,13.9918,13.998,13.9671,13.9856,106200.0
2010-05-27 13:00:00,22.66,22.69,22.58,22.67,122000.0,13.9856,14.0042,13.9363,13.9918,122000.0
2010-05-27 13:30:00,22.67,22.72,22.61,22.62,139800.0,13.9918,14.0227,13.9548,13.961,139800.0
2010-05-27 14:00:00,22.62,22.75,22.61,22.75,134600.0,13.961,14.0412,13.9548,14.0412,134600.0
2010-05-27 14:30:00,22.74,22.75,22.71,22.72,170600.0,14.035,14.0412,14.0165,14.0227,170600.0
2010-05-27 15:00:00,22.72,22.77,22.66,22.68,212200.0,14.0227,14.0535,13.9856,13.998,212200.0
2010-05-27 15:30:00,22.68,22.84,22.68,22.84,460200.0,13.998,14.0967,13.998,14.0967,460200.0
2010-05-28 09:30:00,22.83,22.97,22.82,22.95,147200.0,14.0906,14.177,14.0844,14.1646,147200.0
2010-05-28 10:00:00,22.95,22.97,22.85,22.93,154600.0,14.1646,14.177,14.1029,14.1523,154600.0
2010-05-28 10:30:00,22.94,23.01,22.93,22.93,140400.0,14.1585,14.2017,14.1523,14.1523,140400.0
2010-05-28 11:00:00,22.93,23.01,22.92,23.0,172400.0,14.1523,14.2017,14.1461,14.1955,172400.0
2010-05-28 11:30:00,23.0,23.1,22.98,23.07,95200.0,14.1955,14.2572,14.1832,14.2387,95200.0
2010-05-28 12:00:00,23.07,23.18,23.06,23.15,281000.0,14.2387,14.3066,14.2325,14.2881,281000.0
2010-05-28 12:30:00,23.15,23.21,22.93,23.06,261800.0,14.2881,14.3251,14.1523,14.2325,261800.0
2010-05-28 13:00:00,23.07,23.11,23.05,23.09,172600.0,14.2387,14.2634,14.2264,14.251,172600.0
2010-05-28 13:30:00,23.09,23.09,22.96,22.96,87200.0,14.251,14.251,14.1708,14.1708,87200.0
2010-05-28 14:00:00,22.97,23.04,22.94,23.03,192000.0,14.177,14.2202,14.1585,14.214,192000.0
2010-05-28 14:30:00,23.02,23.21,23.0,23.16,283000.0,14.2078,14.3251,14.1955,14.2942,283000.0
2010-05-28 15:00:00,23.16,23.22,23.11,23.21,258000.0,14.2942,14.3313,14.2634,14.3251,258000.0
2010-05-28 15:30:00,23.21,23.25,22.97,23.0,778400.0,14.3251,14.3498,14.177,14.1955,778400.0
2010-06-01 09:30:00,22.89,22.89,22.63,22.72,194600.0,14.1276,14.1276,13.9671,14.0227,194600.0
2010-06-01 10:00:00,22.72,22.9,22.71,22.86,272800.0,14.0227,14.1338,14.0165,14.1091,272800.0
2010-06-01 10:30:00,22.87,22.93,22.82,22.84,188800.0,14.1153,14.1523,14.0844,14.0967,188800.0
2010-06-01 11:00:00,22.83,22.87,22.79,22.83,303800.0,14.0906,14.1153,14.0659,14.0906,303800.0
2010-06-01 11:30:00,22.83,22.85,22.7,22.7,187600.0,14.0906,14.1029,14.0103,14.0103,187600.0
2010-06-01 12:00:00,22.7,22.8,22.7,22.75,294000.0,14.0103,14.0721,14.0103,14.0412,294000.0
2010-06-01 12:30:00,22.75,22.77,22.65,22.65,140000.0,14.0412,14.0535,13.9795,13.9795,140000.0
2010-06-01 13:00:00,22.65,22.75,22.65,22.75,227200.0,13.9795,14.0412,13.9795,14.0412,227200.0
2010-06-01 13:30:00,22.75,22.79,22.74,22.75,267800.0,14.0412,14.0659,14.035,14.0412,267800.0
2010-06-01 14:00:00,22.75,22.75,22.63,22.71,460000.0,14.0412,14.0412,13.9671,14.0165,460000.0
2010-06-01 14:30:00,22.71,22.78,22.71,22.71,418600.0,14.0165,14.0597,14.0165,14.0165,418600.0
2010-06-01 15:00:00,22.72,22.74,22.63,22.68,479200.0,14.0227,14.035,13.9671,13.998,479200.0
2010-06-01 15:30:00,22.67,22.71,22.43,22.43,726400.0,13.9918,14.0165,13.8437,13.8437,726400.0
2010-06-02 09:30:00,22.56,22.57,22.37,22.43,181800.0,13.9239,13.9301,13.8067,13.8437,181800.0
2010-06-02 10:00:00,22.43,22.6,22.42,22.6,189200.0,13.8437,13.9486,13.8375,13.9486,189200.0
2010-06-02 10:30:00,22.6,22.67,22.55,22.61,378200.0,13.9486,13.9918,13.9178,13.9548,378200.0
2010-06-02 11:00:00,22.61,22.71,22.6,22.7,288200.0,13.9548,14.0165,13.9486,14.0103,288200.0
2010-06-02 11:30:00,22.69,22.7,22.43,22.59,923600.0,14.0042,14.0103,13.8437,13.9424,923600.0
2010-06-02 12:00:00,22.59,22.66,22.58,22.66,115200.0,13.9424,13.9856,13.9363,13.9856,115200.0
2010-06-02 12:30:00,22.65,22.68,22.64,22.66,91000.0,13.9795,13.998,13.9733,13.9856,91000.0
2010-06-02 13:00:00,22.67,22.68,22.65,22.67,86000.0,13.9918,13.998,13.9795,13.9918,86000.0
2010-06-02 13:30:00,22.66,22.67,22.61,22.62,88400.0,13.9856,13.9918,13.9548,13.961,88400.0
2010-06-02 14:00:00,22.62,22.62,22.56,22.6,123600.0,13.961,13.961,13.9239,13.9486,123600.0
2010-06-02 14:30:00,22.6,22.75,22.59,22.72,171800.0,13.9486,14.0412,13.9424,14.0227,171800.0
2010-06-02 15:00:00,22.7,22.79,22.7,22.78,271600.0,14.0103,14.0659,14.0103,14.0597,271600.0
2010-06-02 15:30:00,22.79,22.9,22.74,22.89,826000.0,14.0659,14.1338,14.035,14.1276,826000.0
2010-06-03 09:30:00,22.84,22.98,22.82,22.95,79600.0,14.0967,14.1832,14.0844,14.1646,79600.0
2010-06-03 10:00:00,22.95,22.97,22.87,22.93,182400.0,14.1646,14.177,14.1153,14.1523,182400.0
2010-06-03 10:30:00,22.91,23.09,22.89,23.05,153000.0,14.1399,14.251,14.1276,14.2264,153000.0
2010-06-03 11:00:00,23.06,23.09,23.0,23.06,150000.0,14.2325,14.251,14.1955,14.2325,150000.0
2010-06-03 11:30:00,23.05,23.06,22.93,22.95,85000.0,14.2264,14.2325,14.1523,14.1646,85000.0
2010-06-03 12:00:00,22.96,22.96,22.85,22.87,100400.0,14.1708,14.1708,14.1029,14.1153,100400.0
2010-06-03 12:30:00,22.87,22.93,22.86,22.88,85600.0,14.1153,14.1523,14.1091,14.1214,85600.0
2010-06-03 13:00:00,22.88,22.94,22.86,22.94,117400.0,14.1214,14.1585,14.1091,14.1585,117400.0
2010-06-03 13:30:00,22.96,22.96,22.9,22.91,106800.0,14.1708,14.1708,14.1338,14.1399,106800.0
2010-06-03 14:00:00,22.9,23.0,22.89,22.93,135200.0,14.1338,14.1955,14.1276,14.1523,135200.0
2010-06-03 14:30:00,22.92,23.02,22.91,23.0,203600.0,14.1461,14.2078,14.1399,14.1955,203600.0
2010-06-03 15:00:00,23.0,23.07,22.94,23.05,344800.0,14.1955,14.2387,14.1585,14.2264,344800.0
2010-06-03 15:30:00,23.05,23.08,22.97,23.05,530000.0,14.2264,14.2449,14.177,14.2264,530000.0
2010-06-04 09:30:00,22.66,22.79,22.58,22.72,225800.0,13.9856,14.0659,13.9363,14.0227,225800.0
2010-06-04 10:00:00,22.72,22.79,22.65,22.71,300200.0,14.0227,14.0659,13.9795,14.0165,300200.0
2010-06-04 10:30:00,22.71,22.78,22.67,22.68,168400.0,14.0165,14.0597,13.9918,13.998,168400.0
2010-06-04 11:00:00,22.68,22.76,22.6,22.6,210400.0,13.998,14.0474,13.9486,13.9486,210400.0
2010-06-04 11:30:00,22.6,22.66,22.57,22.64,92000.0,13.9486,13.9856,13.9301,13.9733,92000.0
2010-06-04 12:00:00,22.65,22.66,22.52,22.62,153600.0,13.9795,13.9856,13.8992,13.961,153600.0
2010-06-04 12:30:00,22.61,22.72,22.56,22.68,118400.0,13.9548,14.0227,13.9239,13.998,118400.0
2010-06-04 13:00:00,22.67,22.67,22.52,22.6,143600.0,13.9918,13.9918,13.8992,13.9486,143600.0
2010-06-04 13:30:00,22.58,22.6,22.5,22.53,142600.0,13.9363,13.9486,13.8869,13.9054,142600.0
2010-06-04 14:00:00,22.53,22.57,22.47,22.5,203000.0,13.9054,13.9301,13.8684,13.8869,203000.0
2010-06-04 14:30:00,22.5,22.53,22.33,22.36,338400.0,13.8869,13.9054,13.782,13.8005,338400.0
2010-06-04 15:00:00,22.36,22.47,22.3,22.3,383600.0,13.8005,13.8684,13.7635,13.7635,383600.0
2010-06-04 15:30:00,22.31,22.36,22.2,22.28,882200.0,13.7696,13.8005,13.7017,13.7511,882200.0
2010-06-07 09:30:00,22.34,22.49,22.26,22.34,237600.0,13.7881,13.8807,13.7388,13.7881,237600.0
2010-06-07 10:00:00,22.34,22.46,22.32,22.46,280600.0,13.7881,13.8622,13.7758,13.8622,280600.0
2010-06-07 10:30:00,22.46,22.54,22.42,22.5,210800.0,13.8622,13.9116,13.8375,13.8869,210800.0
2010-06-07 11:00:00,22.5,22.55,22.44,22.5,226800.0,13.8869,13.9178,13.8499,13.8869,226800.0
2010-06-07 11:30:00,22.51,22.55,22.47,22.55,188600.0,13.8931,13.9178,13.8684,13.9178,188600.0
2010-06-07 12:00:00,22.55,22.6,22.5,22.5,135400.0,13.9178,13.9486,13.8869,13.8869,135400.0
2010-06-07 12:30:00,22.5,22.64,22.5,22.63,224000.0,13.8869,13.9733,13.8869,13.9671,224000.0
2010-06-07 13:00:00,22.63,22.7,22.62,22.67,158200.0,13.9671,14.0103,13.961,13.9918,158200.0
2010-06-07 13:30:00,22.67,22.7,22.63,22.67,362400.0,13.9918,14.0103,13.9671,13.9918,362400.0
2010-06-07 14:00:00,22.67,22.7,22.65,22.69,248200.0,13.9918,14.0103,13.9795,14.0042,248200.0
2010-06-07 14:30:00,22.7,22.72,22.61,22.67,450800.0,14.0103,14.0227,13.9548,13.9918,450800.0
2010-06-07 15:00:00,22.67,22.77,22.56,22.57,714600.0,13.9918,14.0535,13.9239,13.9301,714600.0
2010-06-07 15:30:00,22.56,22.59,22.44,22.48,979600.0,13.9239,13.9424,13.8499,13.8746,979600.0
2010-06-08 09:30:00,22.47,22.86,22.37,22.84,1261000.0,13.8684,14.1091,13.8067,14.0967,1261000.0
2010-06-08 10:00:00,22.84,22.93,22.72,22.8,847800.0,14.0967,14.1523,14.0227,14.0721,847800.0
2010-06-08 10:30:00,22.81,22.86,22.7,22.84,523800.0,14.0782,14.1091,14.0103,14.0967,523800.0
2010-06-08 11:00:00,22.83,22.87,22.68,22.84,610200.0,14.0906,14.1153,13.998,14.0967,610200.0
2010-06-08 11:30:00,22.83,23.08,22.82,23.05,540400.0,14.0906,14.2449,14.0844,14.2264,540400.0
2010-06-08 12:00:00,23.05,23.07,22.9,22.93,748600.0,14.2264,14.2387,14.1338,14.1523,748600.0
2010-06-08 12:30:00,22.93,23.02,22.91,23.02,321800.0,14.1523,14.2078,14.1399,14.2078,321800.0
2010-06-08 13:00:00,23.01,23.04,22.94,23.04,331800.0,14.2017,14.2202,14.1585,14.2202,331800.0
2010-06-08 13:30:00,23.04,23.05,22.95,23.04,532600.0,14.2202,14.2264,14.1646,14.2202,532600.0
2010-06-08 14:00:00,23.04,23.06,22.9,22.95,645800.0,14.2202,14.2325,14.1338,14.1646,645800.0
2010-06-08 14:30:00,22.94,23.05,22.91,23.0,666400.0,14.1585,14.2264,14.1399,14.1955,666400.0
2010-06-08 15:00:00,23.0,23.15,22.97,23.15,786600.0,14.1955,14.2881,14.177,14.2881,786600.0
2010-06-08 15:30:00,23.15,23.25,23.1,23.2,1185200.0,14.2881,14.3498,14.2572,14.3189,1185200.0
2010-06-09 09:30:00,23.32,23.32,23.05,23.13,752200.0,14.393,14.393,14.2264,14.2757,752200.0
2010-06-09 10:00:00,23.14,23.17,23.06,23.09,450000.0,14.2819,14.3004,14.2325,14.251,450000.0
2010-06-09 10:30:00,23.09,23.13,23.08,23.12,395800.0,14.251,14.2757,14.2449,14.2696,395800.0
2010-06-09 11:00:00,23.12,23.22,23.1,23.19,383200.0,14.2696,14.3313,14.2572,14.3128,383200.0
2010-06-09 11:30:00,23.18,23.22,23.14,23.18,232200.0,14.3066,14.3313,14.2819,14.3066,232200.0
2010-06-09 12:00:00,23.18,23.22,23.17,23.19,110000.0,14.3066,14.3313,14.3004,14.3128,110000.0
2010-06-09 12:30:00,23.19,23.2,23.12,23.14,384000.0,14.3128,14.3189,14.2696,14.2819,384000.0
2010-06-09 13:00:00,23.13,23.17,23.12,23.14,276000.0,14.2757,14.3004,14.2696,14.2819,276000.0
2010-06-09 13:30:00,23.14,23.21,23.07,23.21,336600.0,14.2819,14.3251,14.2387,14.3251,336600.0
2010-06-09 14:00:00,23.21,23.21,23.11,23.15,220800.0,14.3251,14.3251,14.2634,14.2881,220800.0
2010-06-09 14:30:00,23.15,23.17,23.07,23.08,820400.0,14.2881,14.3004,14.2387,14.2449,820400.0
2010-06-09 15:00:00,23.08,23.14,23.0,23.13,1608800.0,14.2449,14.2819,14.1955,14.2757,1608800.0
2010-06-09 15:30:00,23.13,23.15,23.0,23.1,2071000.0,14.2757,14.2881,14.1955,14.2572,2071000.0
2010-06-10 09:30:00,23.34,23.67,23.34,23.66,237200.0,14.4053,14.609,14.4053,14.6028,237200.0
2010-06-10 10:00:00,23.68,23.74,23.54,23.56,173400.0,14.6152,14.6522,14.5288,14.5411,173400.0
2010-06-10 10:30:00,23.55,23.59,23.5,23.59,133000.0,14.535,14.5596,14.5041,14.5596,133000.0
2010-06-10 11:00:00,23.58,23.65,23.57,23.64,82800.0,14.5535,14.5967,14.5473,14.5905,82800.0
2010-06-10 11:30:00,23.64,23.73,23.61,23.62,231200.0,14.5905,14.646,14.572,14.5782,231200.0
2010-06-10 12:00:00,23.62,23.67,23.58,23.64,195600.0,14.5782,14.609,14.5535,14.5905,195600.0
2010-06-10 12:30:00,23.63,23.66,23.57,23.61,254000.0,14.5843,14.6028,14.5473,14.572,254000.0
2010-06-10 13:00:00,23.61,23.66,23.56,23.64,269000.0,14.572,14.6028,14.5411,14.5905,269000.0
2010-06-10 13:30:00,23.64,23.7,23.63,23.66,95200.0,14.5905,14.6275,14.5843,14.6028,95200.0
2010-06-10 14:00:00,23.65,23.65,23.59,23.61,128400.0,14.5967,14.5967,14.5596,14.572,128400.0
2010-06-10 14:30:00,23.61,23.72,23.61,23.68,155200.0,14.572,14.6399,14.572,14.6152,155200.0
2010-06-10 15:00:00,23.67,23.81,23.66,23.74,441000.0,14.609,14.6954,14.6028,14.6522,441000.0
2010-06-10 15:30:00,23.74,23.83,23.72,23.8,714400.0,14.6522,14.7078,14.6399,14.6893,714400.0
2010-06-11 09:30:00,23.68,23.79,23.52,23.71,247600.0,14.6152,14.6831,14.5164,14.6337,247600.0
2010-06-11 10:00:00,23.71,23.93,23.71,23.82,451600.0,14.6337,14.7695,14.6337,14.7016,451600.0
2010-06-11 10:30:00,23.83,23.86,23.73,23.74,371200.0,14.7078,14.7263,14.646,14.6522,371200.0
2010-06-11 11:00:00,23.74,23.79,23.72,23.75,173200.0,14.6522,14.6831,14.6399,14.6584,173200.0
2010-06-11 11:30:00,23.75,23.8,23.68,23.75,205200.0,14.6584,14.6893,14.6152,14.6584,205200.0
2010-06-11 12:00:00,23.75,23.86,23.73,23.85,239600.0,14.6584,14.7263,14.646,14.7201,239600.0
2010-06-11 12:30:00,23.85,23.88,23.79,23.86,578000.0,14.7201,14.7386,14.6831,14.7263,578000.0
2010-06-11 13:00:00,23.85,23.99,23.85,23.99,250800.0,14.7201,14.8065,14.7201,14.8065,250800.0
2010-06-11 13:30:00,23.98,24.04,23.97,24.02,296200.0,14.8003,14.8374,14.7942,14.825,296200.0
2010-06-11 14:00:00,24.02,24.08,23.96,23.98,390800.0,14.825,14.8621,14.788,14.8003,390800.0
2010-06-11 14:30:00,23.98,24.0,23.91,23.91,523000.0,14.8003,14.8127,14.7571,14.7571,523000.0
2010-06-11 15:00:00,23.91,23.92,23.85,23.88,584000.0,14.7571,14.7633,14.7201,14.7386,584000.0
2010-06-11 15:30:00,23.88,24.09,23.88,24.06,809600.0,14.7386,14.8682,14.7386,14.8497,809600.0
2010-06-14 09:30:00,24.29,24.5,24.19,24.23,302400.0,14.9917,15.1213,14.93,14.9546,302400.0
2010-06-14 10:00:00,24.24,24.29,24.12,24.23,232800.0,14.9608,14.9917,14.8868,14.9546,232800.0
2010-06-14 10:30:00,24.23,24.25,24.18,24.25,222600.0,14.9546,14.967,14.9238,14.967,222600.0
2010-06-14 11:00:00,24.25,24.36,24.23,24.28,225000.0,14.967,15.0349,14.9546,14.9855,225000.0
2010-06-14 11:30:00,24.28,24.29,24.24,24.28,154600.0,14.9855,14.9917,14.9608,14.9855,154600.0
2010-06-14 12:00:00,24.28,24.35,24.26,24.34,189400.0,14.9855,15.0287,14.9732,15.0225,189400.0
2010-06-14 12:30:00,24.34,24.36,24.22,24.23,161400.0,15.0225,15.0349,14.9485,14.9546,161400.0
2010-06-14 13:00:00,24.22,24.27,24.2,24.24,180200.0,14.9485,14.9793,14.9361,14.9608,180200.0
2010-06-14 13:30:00,24.24,24.26,24.16,24.17,150200.0,14.9608,14.9732,14.9114,14.9176,150200.0
2010-06-14 14:00:00,24.16,24.23,24.16,24.2,190200.0,14.9114,14.9546,14.9114,14.9361,190200.0
2010-06-14 14:30:00,24.2,24.2,24.11,24.18,251400.0,14.9361,14.9361,14.8806,14.9238,251400.0
2010-06-14 15:00:00,24.18,24.19,24.13,24.15,229600.0,14.9238,14.93,14.8929,14.9053,229600.0
2010-06-14 15:30:00,24.15,24.18,24.07,24.11,987400.0,14.9053,14.9238,14.8559,14.8806,987400.0
2010-06-15 09:30:00,24.25,24.41,24.23,24.35,174000.0,14.967,15.0657,14.9546,15.0287,174000.0
2010-06-15 10:00:00,24.34,24.49,24.34,24.4,373800.0,15.0225,15.1151,15.0225,15.0596,373800.0
2010-06-15 10:30:00,24.4,24.56,24.39,24.55,247400.0,15.0596,15.1583,15.0534,15.1521,247400.0
2010-06-15 11:00:00,24.56,24.6,24.44,24.46,357400.0,15.1583,15.183,15.0843,15.0966,357400.0
2010-06-15 11:30:00,24.46,24.46,24.39,24.39,129000.0,15.0966,15.0966,15.0534,15.0534,129000.0
2010-06-15 12:00:00,24.39,24.43,24.35,24.35,142800.0,15.0534,15.0781,15.0287,15.0287,142800.0
2010-06-15 12:30:00,24.35,24.38,24.32,24.38,168800.0,15.0287,15.0472,15.0102,15.0472,168800.0
2010-06-15 13:00:00,24.38,24.46,24.35,24.43,126200.0,15.0472,15.0966,15.0287,15.0781,126200.0
2010-06-15 13:30:00,24.43,24.48,24.41,24.45,161600.0,15.0781,15.1089,15.0657,15.0904,161600.0
2010-06-15 14:00:00,24.45,24.48,24.42,24.45,219600.0,15.0904,15.1089,15.0719,15.0904,219600.0
2010-06-15 14:30:00,24.45,24.5,24.45,24.48,129400.0,15.0904,15.1213,15.0904,15.1089,129400.0
2010-06-15 15:00:00,24.48,24.54,24.47,24.52,195600.0,15.1089,15.146,15.1028,15.1336,195600.0
2010-06-15 15:30:00,24.52,24.6,24.5,24.59,647400.0,15.1336,15.183,15.1213,15.1768,647400.0
2010-06-16 09:30:00,24.12,24.44,24.12,24.44,418200.0,15.0047,15.2038,15.0047,15.2038,418200.0
2010-06-16 10:00:00,24.44,24.55,24.42,24.45,304400.0,15.2038,15.2722,15.1913,15.21,304400.0
2010-06-16 10:30:00,24.43,24.5,24.4,24.49,205400.0,15.1975,15.2411,15.1789,15.2349,205400.0
2010-06-16 11:00:00,24.5,24.56,24.49,24.5,333800.0,15.2411,15.2784,15.2349,15.2411,333800.0
2010-06-16 11:30:00,24.5,24.55,24.47,24.55,150200.0,15.2411,15.2722,15.2224,15.2722,150200.0
2010-06-16 12:00:00,24.55,24.64,24.55,24.61,237000.0,15.2722,15.3282,15.2722,15.3095,237000.0
2010-06-16 12:30:00,24.61,24.63,24.57,24.6,265000.0,15.3095,15.322,15.2846,15.3033,265000.0
2010-06-16 13:00:00,24.6,24.68,24.6,24.66,110600.0,15.3033,15.3531,15.3033,15.3406,110600.0
2010-06-16 13:30:00,24.66,24.73,24.65,24.7,157600.0,15.3406,15.3842,15.3344,15.3655,157600.0
2010-06-16 14:00:00,24.69,24.77,24.69,24.7,223800.0,15.3593,15.409,15.3593,15.3655,223800.0
2010-06-16 14:30:00,24.7,24.72,24.64,24.65,222400.0,15.3655,15.3779,15.3282,15.3344,222400.0
2010-06-16 15:00:00,24.65,24.66,24.55,24.55,289000.0,15.3344,15.3406,15.2722,15.2722,289000.0
2010-06-16 15:30:00,24.56,24.63,24.53,24.61,771400.0,15.2784,15.322,15.2597,15.3095,771400.0
2010-06-17 09:30:00,24.71,24.79,24.68,24.75,362800.0,15.3717,15.4215,15.3531,15.3966,362800.0
2010-06-17 10:00:00,24.75,24.75,24.6,24.67,540600.0,15.3966,15.3966,15.3033,15.3468,540600.0
2010-06-17 10:30:00,24.66,24.66,24.54,24.59,619400.0,15.3406,15.3406,15.266,15.2971,619400.0
2010-06-17 11:00:00,24.59,24.71,24.57,24.68,132400.0,15.2971,15.3717,15.2846,15.3531,132400.0
2010-06-17 11:30:00,24.69,24.76,24.68,24.75,125600.0,15.3593,15.4028,15.3531,15.3966,125600.0
2010-06-17 12:00:00,24.75,24.84,24.75,24.83,300000.0,15.3966,15.4526,15.3966,15.4464,300000.0
2010-06-17 12:30:00,24.83,24.9,24.82,24.89,174000.0,15.4464,15.4899,15.4401,15.4837,174000.0
2010-06-17 13:00:00,24.89,24.92,24.79,24.9,212200.0,15.4837,15.5024,15.4215,15.4899,212200.0
2010-06-17 13:30:00,24.89,25.0,24.84,25.0,105200.0,15.4837,15.5521,15.4526,15.5521,105200.0
2010-06-17 14:00:00,25.0,25.03,24.93,24.93,329400.0,15.5521,15.5708,15.5086,15.5086,329400.0
2010-06-17 14:30:00,24.93,24.94,24.86,24.89,278200.0,15.5086,15.5148,15.465,15.4837,278200.0
2010-06-17 15:00:00,24.89,24.89,24.78,24.78,360800.0,15.4837,15.4837,15.4153,15.4153,360800.0
2010-06-17 15:30:00,24.78,25.03,24.78,24.98,826400.0,15.4153,15.5708,15.4153,15.5397,826400.0
2010-06-18 09:30:00,24.96,25.03,24.82,24.82,760400.0,15.5272,15.5708,15.4401,15.4401,760400.0
2010-06-18 10:00:00,24.82,24.93,24.82,24.92,141400.0,15.4401,15.5086,15.4401,15.5024,141400.0
2010-06-18 10:30:00,24.92,24.95,24.9,24.91,124400.0,15.5024,15.521,15.4899,15.4961,124400.0
2010-06-18 11:00:00,24.92,24.96,24.91,24.94,139000.0,15.5024,15.5272,15.4961,15.5148,139000.0
2010-06-18 11:30:00,24.93,25.0,24.92,24.95,188400.0,15.5086,15.5521,15.5024,15.521,188400.0
2010-06-18 12:00:00,24.95,25.03,24.95,24.99,174800.0,15.521,15.5708,15.521,15.5459,174800.0
2010-06-18 12:30:00,24.99,25.05,24.98,25.03,244000.0,15.5459,15.5832,15.5397,15.5708,244000.0
2010-06-18 13:00:00,25.03,25.09,25.02,25.05,150000.0,15.5708,15.6081,15.5646,15.5832,150000.0
2010-06-18 13:30:00,25.05,25.07,25.0,25.0,80600.0,15.5832,15.5957,15.5521,15.5521,80600.0
2010-06-18 14:00:00,25.0,25.04,24.97,25.03,163400.0,15.5521,15.577,15.5335,15.5708,163400.0
2010-06-18 14:30:00,25.03,25.06,25.02,25.05,204000.0,15.5708,15.5894,15.5646,15.5832,204000.0
2010-06-18 15:00:00,25.05,25.06,24.97,24.99,219200.0,15.5832,15.5894,15.5335,15.5459,219200.0
2010-06-18 15:30:00,24.99,25.06,24.98,25.04,549000.0,15.5459,15.5894,15.5397,15.577,549000.0
2010-06-21 09:30:00,25.18,25.49,24.5,24.9,845200.0,15.6641,15.8569,15.2411,15.4899,845200.0
2010-06-21 10:00:00,24.9,24.94,24.81,24.88,364000.0,15.4899,15.5148,15.4339,15.4775,364000.0
2010-06-21 10:30:00,24.88,24.91,24.82,24.9,256800.0,15.4775,15.4961,15.4401,15.4899,256800.0
2010-06-21 11:00:00,24.9,24.92,24.84,24.86,147400.0,15.4899,15.5024,15.4526,15.465,147400.0
2010-06-21 11:30:00,24.86,24.88,24.78,24.8,154400.0,15.465,15.4775,15.4153,15.4277,154400.0
2010-06-21 12:00:00,24.81,24.83,24.75,24.76,208400.0,15.4339,15.4464,15.3966,15.4028,208400.0
2010-06-21 12:30:00,24.75,24.78,24.7,24.71,140800.0,15.3966,15.4153,15.3655,15.3717,140800.0
2010-06-21 13:00:00,24.71,24.77,24.69,24.74,169800.0,15.3717,15.409,15.3593,15.3904,169800.0
2010-06-21 13:30:00,24.74,24.75,24.64,24.7,312600.0,15.3904,15.3966,15.3282,15.3655,312600.0
2010-06-21 14:00:00,24.7,24.8,24.7,24.78,212400.0,15.3655,15.4277,15.3655,15.4153,212400.0
2010-06-21 14:30:00,24.78,24.84,24.75,24.77,218600.0,15.4153,15.4526,15.3966,15.409,218600.0
2010-06-21 15:00:00,24.77,24.78,24.57,24.6,445200.0,15.409,15.4153,15.2846,15.3033,445200.0
2010-06-21 15:30:00,24.6,24.71,24.59,24.68,1008800.0,15.3033,15.3717,15.2971,15.3531,1008800.0
2010-06-22 09:30:00,24.6,24.72,24.53,24.53,351400.0,15.3033,15.3779,15.2597,15.2597,351400.0
2010-06-22 10:00:00,24.54,24.54,24.46,24.49,441800.0,15.266,15.266,15.2162,15.2349,441800.0
2010-06-22 10:30:00,24.5,24.6,24.46,24.58,260800.0,15.2411,15.3033,15.2162,15.2908,260800.0
2010-06-22 11:00:00,24.58,24.59,24.51,24.55,167400.0,15.2908,15.2971,15.2473,15.2722,167400.0
2010-06-22 11:30:00,24.55,24.61,24.49,24.5,181600.0,15.2722,15.3095,15.2349,15.2411,181600.0
2010-06-22 12:00:00,24.49,24.51,24.45,24.5,148800.0,15.2349,15.2473,15.21,15.2411,148800.0
2010-06-22 12:30:00,24.5,24.5,24.45,24.47,170600.0,15.2411,15.2411,15.21,15.2224,170600.0
2010-06-22 13:00:00,24.47,24.47,24.33,24.34,199000.0,15.2224,15.2224,15.1353,15.1415,199000.0
2010-06-22 13:30:00,24.34,24.34,24.26,24.27,338400.0,15.1415,15.1415,15.0918,15.098,338400.0
2010-06-22 14:00:00,24.26,24.26,24.13,24.14,301600.0,15.0918,15.0918,15.0109,15.0171,301600.0
2010-06-22 14:30:00,24.13,24.14,23.94,23.95,480600.0,15.0109,15.0171,14.8927,14.8989,480600.0
2010-06-22 15:00:00,23.95,24.08,23.94,23.96,534600.0,14.8989,14.9798,14.8927,14.9052,534600.0
2010-06-22 15:30:00,23.97,24.02,23.88,23.93,965600.0,14.9114,14.9425,14.8554,14.8865,965600.0
2010-06-23 09:30:00,23.95,24.11,23.89,24.04,359600.0,14.8989,14.9985,14.8616,14.9549,359600.0
2010-06-23 10:00:00,24.03,24.1,23.92,24.02,527800.0,14.9487,14.9922,14.8803,14.9425,527800.0
2010-06-23 10:30:00,24.02,24.07,24.0,24.02,219400.0,14.9425,14.9736,14.93,14.9425,219400.0
2010-06-23 11:00:00,24.02,24.04,24.0,24.02,204000.0,14.9425,14.9549,14.93,14.9425,204000.0
2010-06-23 11:30:00,24.02,24.03,23.97,23.97,214600.0,14.9425,14.9487,14.9114,14.9114,214600.0
2010-06-23 12:00:00,23.96,23.98,23.91,23.94,73200.0,14.9052,14.9176,14.874,14.8927,73200.0
2010-06-23 12:30:00,23.93,23.99,23.92,23.97,125600.0,14.8865,14.9238,14.8803,14.9114,125600.0
2010-06-23 13:00:00,23.98,24.01,23.96,24.0,136800.0,14.9176,14.9363,14.9052,14.93,136800.0
2010-06-23 13:30:00,24.0,24.01,23.95,23.97,98200.0,14.93,14.9363,14.8989,14.9114,98200.0
2010-06-23 14:00:00,23.97,23.99,23.89,23.97,149200.0,14.9114,14.9238,14.8616,14.9114,149200.0
2010-06-23 14:30:00,23.98,24.01,23.88,23.89,337000.0,14.9176,14.9363,14.8554,14.8616,337000.0
2010-06-23 15:00:00,23.9,23.96,23.84,23.96,265000.0,14.8678,14.9052,14.8305,14.9052,265000.0
2010-06-23 15:30:00,23.96,23.96,23.88,23.9,549800.0,14.9052,14.9052,14.8554,14.8678,549800.0
2010-06-24 09:30:00,23.85,23.98,23.75,23.86,368400.0,14.8367,14.9176,14.7745,14.8429,368400.0
2010-06-24 10:00:00,23.86,24.05,23.86,24.04,485000.0,14.8429,14.9611,14.8429,14.9549,485000.0
2010-06-24 10:30:00,24.04,24.09,23.95,24.0,756800.0,14.9549,14.986,14.8989,14.93,756800.0
2010-06-24 11:00:00,24.0,24.02,23.89,23.93,318000.0,14.93,14.9425,14.8616,14.8865,318000.0
2010-06-24 11:30:00,23.94,24.0,23.93,24.0,325600.0,14.8927,14.93,14.8865,14.93,325600.0
2010-06-24 12:00:00,24.0,24.05,24.0,24.04,434200.0,14.93,14.9611,14.93,14.9549,434200.0
2010-06-24 12:30:00,24.04,24.2,24.02,24.19,269800.0,14.9549,15.0545,14.9425,15.0482,269800.0
2010-06-24 13:00:00,24.19,24.27,24.18,24.25,211200.0,15.0482,15.098,15.042,15.0856,211200.0
2010-06-24 13:30:00,24.24,24.43,24.24,24.37,437800.0,15.0793,15.1975,15.0793,15.1602,437800.0
2010-06-24 14:00:00,24.36,24.36,24.25,24.25,171200.0,15.154,15.154,15.0856,15.0856,171200.0
2010-06-24 14:30:00,24.25,24.27,24.13,24.15,177000.0,15.0856,15.098,15.0109,15.0234,177000.0
2010-06-24 15:00:00,24.15,24.2,24.02,24.11,645800.0,15.0234,15.0545,14.9425,14.9985,645800.0
2010-06-24 15:30:00,24.11,24.13,23.95,23.98,1173400.0,14.9985,15.0109,14.8989,14.9176,1173400.0
2010-06-25 09:30:00,24.08,24.08,23.8,23.9,237200.0,14.9798,14.9798,14.8056,14.8678,237200.0
2010-06-25 10:00:00,23.9,23.92,23.75,23.8,293200.0,14.8678,14.8803,14.7745,14.8056,293200.0
2010-06-25 10:30:00,23.79,23.86,23.78,23.81,295000.0,14.7994,14.8429,14.7932,14.8118,295000.0
2010-06-25 11:00:00,23.81,23.83,23.72,23.75,258600.0,14.8118,14.8243,14.7559,14.7745,258600.0
2010-06-25 11:30:00,23.75,23.97,23.74,23.95,260000.0,14.7745,14.9114,14.7683,14.8989,260000.0
2010-06-25 12:00:00,23.94,24.02,23.91,23.94,187200.0,14.8927,14.9425,14.874,14.8927,187200.0
2010-06-25 12:30:00,23.93,23.96,23.87,23.89,195800.0,14.8865,14.9052,14.8492,14.8616,195800.0
2010-06-25 13:00:00,23.88,24.07,23.87,24.07,152600.0,14.8554,14.9736,14.8492,14.9736,152600.0
2010-06-25 13:30:00,24.07,24.11,24.0,24.06,181400.0,14.9736,14.9985,14.93,14.9674,181400.0
2010-06-25 14:00:00,24.06,24.07,24.02,24.04,95800.0,14.9674,14.9736,14.9425,14.9549,95800.0
2010-06-25 14:30:00,24.05,24.08,23.98,24.08,106800.0,14.9611,14.9798,14.9176,14.9798,106800.0
2010-06-25 15:00:00,24.07,24.08,23.99,23.99,275000.0,14.9736,14.9798,14.9238,14.9238,275000.0
2010-06-25 15:30:00,23.99,24.13,23.99,24.12,1105200.0,14.9238,15.0109,14.9238,15.0047,1105200.0
2010-06-28 09:30:00,24.2,24.22,23.99,24.0,211800.0,15.0545,15.0669,14.9238,14.93,211800.0
2010-06-28 10:00:00,24.0,24.15,24.0,24.14,209200.0,14.93,15.0234,14.93,15.0171,209200.0
2010-06-28 10:30:00,24.15,24.28,24.14,24.26,173000.0,15.0234,15.1042,15.0171,15.0918,173000.0
2010-06-28 11:00:00,24.27,24.34,24.25,24.32,163800.0,15.098,15.1415,15.0856,15.1291,163800.0
2010-06-28 11:30:00,24.32,24.42,24.31,24.39,168200.0,15.1291,15.1913,15.1229,15.1727,168200.0
2010-06-28 12:00:00,24.39,24.47,24.39,24.47,205800.0,15.1727,15.2224,15.1727,15.2224,205800.0
2010-06-28 12:30:00,24.46,24.5,24.42,24.47,178600.0,15.2162,15.2411,15.1913,15.2224,178600.0
2010-06-28 13:00:00,24.47,24.47,24.43,24.47,323600.0,15.2224,15.2224,15.1975,15.2224,323600.0
2010-06-28 13:30:00,24.46,24.48,24.42,24.42,362600.0,15.2162,15.2286,15.1913,15.1913,362600.0
2010-06-28 14:00:00,24.42,24.45,24.4,24.4,187200.0,15.1913,15.21,15.1789,15.1789,187200.0
2010-06-28 14:30:00,24.4,24.43,24.38,24.42,290000.0,15.1789,15.1975,15.1664,15.1913,290000.0
2010-06-28 15:00:00,24.42,24.43,24.35,24.35,365000.0,15.1913,15.1975,15.1478,15.1478,365000.0
2010-06-28 15:30:00,24.35,24.4,24.31,24.32,648200.0,15.1478,15.1789,15.1229,15.1291,648200.0
2010-06-29 09:30:00,24.1,24.15,24.0,24.0,283400.0,14.9922,15.0234,14.93,14.93,283400.0
2010-06-29 10:00:00,24.0,24.0,23.74,23.74,513600.0,14.93,14.93,14.7683,14.7683,513600.0
2010-06-29 10:30:00,23.74,23.83,23.69,23.74,230400.0,14.7683,14.8243,14.7372,14.7683,230400.0
2010-06-29 11:00:00,23.75,23.83,23.68,23.7,214200.0,14.7745,14.8243,14.731,14.7434,214200.0
2010-06-29 11:30:00,23.7,23.83,23.7,23.77,181800.0,14.7434,14.8243,14.7434,14.787,181800.0
2010-06-29 12:00:00,23.77,23.77,23.68,23.73,195200.0,14.787,14.787,14.731,14.7621,195200.0
2010-06-29 12:30:00,23.73,23.78,23.72,23.72,172600.0,14.7621,14.7932,14.7559,14.7559,172600.0
2010-06-29 13:00:00,23.72,23.73,23.62,23.68,158600.0,14.7559,14.7621,14.6936,14.731,158600.0
2010-06-29 13:30:00,23.68,23.75,23.59,23.74,245000.0,14.731,14.7745,14.675,14.7683,245000.0
2010-06-29 14:00:00,23.74,23.75,23.67,23.72,293800.0,14.7683,14.7745,14.7247,14.7559,293800.0
2010-06-29 14:30:00,23.72,23.74,23.67,23.71,356800.0,14.7559,14.7683,14.7247,14.7496,356800.0
2010-06-29 15:00:00,23.71,23.81,23.63,23.7,779600.0,14.7496,14.8118,14.6999,14.7434,779600.0
2010-06-29 15:30:00,23.7,23.83,23.67,23.75,1771400.0,14.7434,14.8243,14.7247,14.7745,1771400.0
2010-06-30 09:30:00,23.67,23.74,23.57,23.67,221200.0,14.7247,14.7683,14.6625,14.7247,221200.0
2010-06-30 10:00:00,23.66,23.73,23.63,23.69,151600.0,14.7185,14.7621,14.6999,14.7372,151600.0
2010-06-30 10:30:00,23.68,23.72,23.62,23.7,180800.0,14.731,14.7559,14.6936,14.7434,180800.0
2010-06-30 11:00:00,23.7,23.8,23.68,23.79,229000.0,14.7434,14.8056,14.731,14.7994,229000.0
2010-06-30 11:30:00,23.79,23.86,23.79,23.79,120600.0,14.7994,14.8429,14.7994,14.7994,120600.0
2010-06-30 12:00:00,23.79,23.79,23.69,23.69,113200.0,14.7994,14.7994,14.7372,14.7372,113200.0
2010-06-30 12:30:00,23.69,23.71,23.65,23.65,151600.0,14.7372,14.7496,14.7123,14.7123,151600.0
2010-06-30 13:00:00,23.66,23.7,23.63,23.69,103800.0,14.7185,14.7434,14.6999,14.7372,103800.0
2010-06-30 13:30:00,23.69,23.73,23.67,23.7,119800.0,14.7372,14.7621,14.7247,14.7434,119800.0
2010-06-30 14:00:00,23.7,23.72,23.63,23.65,216000.0,14.7434,14.7559,14.6999,14.7123,216000.0
2010-06-30 14:30:00,23.65,23.68,23.61,23.67,177200.0,14.7123,14.731,14.6874,14.7247,177200.0
2010-06-30 15:00:00,23.67,23.68,23.52,23.52,303200.0,14.7247,14.731,14.6314,14.6314,303200.0
2010-06-30 15:30:00,23.52,23.52,23.3,23.4,1331200.0,14.6314,14.6314,14.4946,14.5568,1331200.0
2010-07-01 09:30:00,23.48,23.5,23.3,23.39,183400.0,14.6066,14.619,14.4946,14.5506,183400.0
2010-07-01 10:00:00,23.39,23.41,23.28,23.39,220800.0,14.5506,14.563,14.4821,14.5506,220800.0
2010-07-01 10:30:00,23.39,23.4,23.24,23.25,133400.0,14.5506,14.5568,14.4573,14.4635,133400.0
2010-07-01 11:00:00,23.25,23.25,23.13,23.15,105400.0,14.4635,14.4635,14.3888,14.4013,105400.0
2010-07-01 11:30:00,23.14,23.23,23.14,23.2,91400.0,14.395,14.451,14.395,14.4324,91400.0
2010-07-01 12:00:00,23.2,23.21,23.13,23.21,103600.0,14.4324,14.4386,14.3888,14.4386,103600.0
2010-07-01 12:30:00,23.2,23.36,23.19,23.23,236200.0,14.4324,14.5319,14.4261,14.451,236200.0
2010-07-01 13:00:00,23.24,23.3,23.22,23.25,85600.0,14.4573,14.4946,14.4448,14.4635,85600.0
2010-07-01 13:30:00,23.25,23.3,23.22,23.3,244600.0,14.4635,14.4946,14.4448,14.4946,244600.0
2010-07-01 14:00:00,23.29,23.4,23.29,23.33,444600.0,14.4884,14.5568,14.4884,14.5132,444600.0
2010-07-01 14:30:00,23.33,23.34,23.19,23.22,255200.0,14.5132,14.5195,14.4261,14.4448,255200.0
2010-07-01 15:00:00,23.22,23.32,23.21,23.25,544600.0,14.4448,14.507,14.4386,14.4635,544600.0
2010-07-01 15:30:00,23.24,23.27,23.16,23.22,1317800.0,14.4573,14.4759,14.4075,14.4448,1317800.0
2010-07-02 09:30:00,23.23,23.34,23.19,23.32,213600.0,14.451,14.5195,14.4261,14.507,213600.0
2010-07-02 10:00:00,23.31,23.4,23.24,23.33,257200.0,14.5008,14.5568,14.4573,14.5132,257200.0
2010-07-02 10:30:00,23.33,23.41,23.32,23.38,163000.0,14.5132,14.563,14.507,14.5443,163000.0
2010-07-02 11:00:00,23.37,23.39,23.24,23.24,214000.0,14.5381,14.5506,14.4573,14.4573,214000.0
2010-07-02 11:30:00,23.24,23.28,23.13,23.26,168600.0,14.4573,14.4821,14.3888,14.4697,168600.0
2010-07-02 12:00:00,23.25,23.31,23.24,23.28,138600.0,14.4635,14.5008,14.4573,14.4821,138600.0
2010-07-02 12:30:00,23.28,23.29,23.24,23.25,156600.0,14.4821,14.4884,14.4573,14.4635,156600.0
2010-07-02 13:00:00,23.25,23.29,23.21,23.23,118000.0,14.4635,14.4884,14.4386,14.451,118000.0
2010-07-02 13:30:00,23.22,23.29,23.22,23.27,135200.0,14.4448,14.4884,14.4448,14.4759,135200.0
2010-07-02 14:00:00,23.26,23.29,23.24,23.27,77000.0,14.4697,14.4884,14.4573,14.4759,77000.0
2010-07-02 14:30:00,23.26,23.28,23.23,23.27,109400.0,14.4697,14.4821,14.451,14.4759,109400.0
2010-07-02 15:00:00,23.26,23.31,23.25,23.3,214400.0,14.4697,14.5008,14.4635,14.4946,214400.0
2010-07-02 15:30:00,23.3,23.39,23.24,23.24,578000.0,14.4946,14.5506,14.4573,14.4573,578000.0
2010-07-06 09:30:00,23.36,23.5,23.34,23.47,194200.0,14.5319,14.619,14.5195,14.6003,194200.0
2010-07-06 10:00:00,23.47,23.58,23.4,23.5,140400.0,14.6003,14.6688,14.5568,14.619,140400.0
2010-07-06 10:30:00,23.5,23.65,23.48,23.61,148600.0,14.619,14.7123,14.6066,14.6874,148600.0
2010-07-06 11:00:00,23.6,23.65,23.5,23.5,151800.0,14.6812,14.7123,14.619,14.619,151800.0
2010-07-06 11:30:00,23.5,23.57,23.5,23.55,103000.0,14.619,14.6625,14.619,14.6501,103000.0
2010-07-06 12:00:00,23.55,23.58,23.5,23.53,124600.0,14.6501,14.6688,14.619,14.6377,124600.0
2010-07-06 12:30:00,23.53,23.55,23.44,23.44,105600.0,14.6377,14.6501,14.5817,14.5817,105600.0
2010-07-06 13:00:00,23.45,23.5,23.41,23.5,130400.0,14.5879,14.619,14.563,14.619,130400.0
2010-07-06 13:30:00,23.5,23.5,23.33,23.35,113800.0,14.619,14.619,14.5132,14.5257,113800.0
2010-07-06 14:00:00,23.35,23.42,23.3,23.33,181600.0,14.5257,14.5692,14.4946,14.5132,181600.0
2010-07-06 14:30:00,23.34,23.41,23.33,23.33,155800.0,14.5195,14.563,14.5132,14.5132,155800.0
2010-07-06 15:00:00,23.33,23.36,23.27,23.35,300000.0,14.5132,14.5319,14.4759,14.5257,300000.0
2010-07-06 15:30:00,23.35,23.53,23.33,23.52,552200.0,14.5257,14.6377,14.5132,14.6314,552200.0
2010-07-07 09:30:00,23.5,23.73,23.47,23.63,142800.0,14.619,14.7621,14.6003,14.6999,142800.0
2010-07-07 10:00:00,23.65,23.86,23.64,23.86,153000.0,14.7123,14.8429,14.7061,14.8429,153000.0
2010-07-07 10:30:00,23.85,23.98,23.85,23.97,242800.0,14.8367,14.9176,14.8367,14.9114,242800.0
2010-07-07 11:00:00,23.97,23.98,23.87,23.93,170600.0,14.9114,14.9176,14.8492,14.8865,170600.0
2010-07-07 11:30:00,23.93,23.97,23.77,23.77,118600.0,14.8865,14.9114,14.787,14.787,118600.0
2010-07-07 12:00:00,23.77,23.81,23.77,23.79,118000.0,14.787,14.8118,14.787,14.7994,118000.0
2010-07-07 12:30:00,23.81,23.88,23.8,23.87,69400.0,14.8118,14.8554,14.8056,14.8492,69400.0
2010-07-07 13:00:00,23.87,24.02,23.87,24.02,147800.0,14.8492,14.9425,14.8492,14.9425,147800.0
2010-07-07 13:30:00,24.0,24.05,23.97,24.03,162400.0,14.93,14.9611,14.9114,14.9487,162400.0
2010-07-07 14:00:00,24.04,24.06,23.98,24.02,133200.0,14.9549,14.9674,14.9176,14.9425,133200.0
2010-07-07 14:30:00,24.02,24.08,23.99,24.08,122400.0,14.9425,14.9798,14.9238,14.9798,122400.0
2010-07-07 15:00:00,24.08,24.16,24.05,24.15,332000.0,14.9798,15.0296,14.9611,15.0234,332000.0
2010-07-07 15:30:00,24.15,24.25,24.1,24.23,992400.0,15.0234,15.0856,14.9922,15.0731,992400.0
2010-07-08 09:30:00,24.37,24.42,24.34,24.36,181600.0,15.1602,15.1913,15.1415,15.154,181600.0
2010-07-08 10:00:00,24.36,24.39,24.29,24.32,136600.0,15.154,15.1727,15.1104,15.1291,136600.0
2010-07-08 10:30:00,24.32,24.32,24.2,24.28,143200.0,15.1291,15.1291,15.0545,15.1042,143200.0
2010-07-08 11:00:00,24.28,24.36,24.26,24.32,114600.0,15.1042,15.154,15.0918,15.1291,114600.0
2010-07-08 11:30:00,24.32,24.37,24.28,24.29,95800.0,15.1291,15.1602,15.1042,15.1104,95800.0
2010-07-08 12:00:00,24.27,24.3,24.17,24.18,145200.0,15.098,15.1167,15.0358,15.042,145200.0
2010-07-08 12:30:00,24.18,24.22,24.15,24.22,115400.0,15.042,15.0669,15.0234,15.0669,115400.0
2010-07-08 13:00:00,24.22,24.27,24.19,24.23,83000.0,15.0669,15.098,15.0482,15.0731,83000.0
2010-07-08 13:30:00,24.22,24.25,24.21,24.23,59200.0,15.0669,15.0856,15.0607,15.0731,59200.0
2010-07-08 14:00:00,24.23,24.24,24.16,24.2,76600.0,15.0731,15.0793,15.0296,15.0545,76600.0
2010-07-08 14:30:00,24.2,24.29,24.2,24.29,116200.0,15.0545,15.1104,15.0545,15.1104,116200.0
2010-07-08 15:00:00,24.28,24.32,24.23,24.32,177000.0,15.1042,15.1291,15.0731,15.1291,177000.0
2010-07-08 15:30:00,24.32,24.42,24.32,24.41,542400.0,15.1291,15.1913,15.1291,15.1851,542400.0
2010-07-09 09:30:00,24.46,24.56,24.42,24.48,256600.0,15.2162,15.2784,15.1913,15.2286,256600.0
2010-07-09 10:00:00,24.46,24.55,24.4,24.47,155200.0,15.2162,15.2722,15.1789,15.2224,155200.0
2010-07-09 10:30:00,24.46,24.53,24.38,24.39,123400.0,15.2162,15.2597,15.1664,15.1727,123400.0
2010-07-09 11:00:00,24.39,24.39,24.34,24.36,79200.0,15.1727,15.1727,15.1415,15.154,79200.0
2010-07-09 11:30:00,24.36,24.47,24.36,24.45,105800.0,15.154,15.2224,15.154,15.21,105800.0
2010-07-09 12:00:00,24.45,24.53,24.45,24.5,60600.0,15.21,15.2597,15.21,15.2411,60600.0
2010-07-09 12:30:00,24.5,24.54,24.47,24.54,81600.0,15.2411,15.266,15.2224,15.266,81600.0
2010-07-09 13:00:00,24.53,24.56,24.49,24.49,96200.0,15.2597,15.2784,15.2349,15.2349,96200.0
2010-07-09 13:30:00,24.49,24.51,24.48,24.49,80600.0,15.2349,15.2473,15.2286,15.2349,80600.0
2010-07-09 14:00:00,24.49,24.51,24.45,24.5,99800.0,15.2349,15.2473,15.21,15.2411,99800.0
2010-07-09 14:30:00,24.5,24.61,24.47,24.6,159200.0,15.2411,15.3095,15.2224,15.3033,159200.0
2010-07-09 15:00:00,24.59,24.61,24.53,24.55,217400.0,15.2971,15.3095,15.2597,15.2722,217400.0
2010-07-09 15:30:00,24.55,24.64,24.54,24.61,660400.0,15.2722,15.3282,15.266,15.3095,660400.0
2010-07-12 09:30:00,24.55,24.57,24.43,24.57,112200.0,15.2722,15.2846,15.1975,15.2846,112200.0
2010-07-12 10:00:00,24.57,24.61,24.55,24.59,173200.0,15.2846,15.3095,15.2722,15.2971,173200.0
2010-07-12 10:30:00,24.59,24.65,24.59,24.62,122800.0,15.2971,15.3344,15.2971,15.3157,122800.0
2010-07-12 11:00:00,24.62,24.63,24.53,24.63,199400.0,15.3157,15.322,15.2597,15.322,199400.0
2010-07-12 11:30:00,24.63,24.72,24.57,24.72,150400.0,15.322,15.3779,15.2846,15.3779,150400.0
2010-07-12 12:00:00,24.72,24.77,24.68,24.71,82400.0,15.3779,15.409,15.3531,15.3717,82400.0
2010-07-12 12:30:00,24.71,24.74,24.68,24.7,90800.0,15.3717,15.3904,15.3531,15.3655,90800.0
2010-07-12 13:00:00,24.7,24.7,24.65,24.68,82400.0,15.3655,15.3655,15.3344,15.3531,82400.0
2010-07-12 13:30:00,24.67,24.71,24.65,24.7,55800.0,15.3468,15.3717,15.3344,15.3655,55800.0
2010-07-12 14:00:00,24.7,24.7,24.61,24.63,35400.0,15.3655,15.3655,15.3095,15.322,35400.0
2010-07-12 14:30:00,24.61,24.68,24.6,24.64,93200.0,15.3095,15.3531,15.3033,15.3282,93200.0
2010-07-12 15:00:00,24.64,24.65,24.6,24.65,111600.0,15.3282,15.3344,15.3033,15.3344,111600.0
2010-07-12 15:30:00,24.65,24.68,24.61,24.66,280600.0,15.3344,15.3531,15.3095,15.3406,280600.0
2010-07-13 09:30:00,24.89,25.0,24.87,24.97,181600.0,15.4837,15.5521,15.4713,15.5335,181600.0
2010-07-13 10:00:00,24.97,25.09,24.95,25.02,122200.0,15.5335,15.6081,15.521,15.5646,122200.0
2010-07-13 10:30:00,25.03,25.04,24.86,24.93,119600.0,15.5708,15.577,15.465,15.5086,119600.0
2010-07-13 11:00:00,24.92,24.96,24.85,24.88,74200.0,15.5024,15.5272,15.4588,15.4775,74200.0
2010-07-13 11:30:00,24.87,25.03,24.87,24.96,114200.0,15.4713,15.5708,15.4713,15.5272,114200.0
2010-07-13 12:00:00,24.96,24.97,24.89,24.9,131600.0,15.5272,15.5335,15.4837,15.4899,131600.0
2010-07-13 12:30:00,24.9,24.93,24.85,24.86,87000.0,15.4899,15.5086,15.4588,15.465,87000.0
2010-07-13 13:00:00,24.86,24.93,24.8,24.8,93600.0,15.465,15.5086,15.4277,15.4277,93600.0
2010-07-13 13:30:00,24.8,24.82,24.75,24.75,115200.0,15.4277,15.4401,15.3966,15.3966,115200.0
2010-07-13 14:00:00,24.75,24.8,24.73,24.78,161000.0,15.3966,15.4277,15.3842,15.4153,161000.0
2010-07-13 14:30:00,24.78,24.94,24.78,24.94,231200.0,15.4153,15.5148,15.4153,15.5148,231200.0
2010-07-13 15:00:00,24.95,24.96,24.86,24.9,183000.0,15.521,15.5272,15.465,15.4899,183000.0
2010-07-13 15:30:00,24.9,24.96,24.88,24.9,645000.0,15.4899,15.5272,15.4775,15.4899,645000.0
2010-07-14 09:30:00,24.75,24.85,24.64,24.7,148600.0,15.3966,15.4588,15.3282,15.3655,148600.0
2010-07-14 10:00:00,24.7,24.72,24.63,24.71,74400.0,15.3655,15.3779,15.322,15.3717,74400.0
2010-07-14 10:30:00,24.72,24.85,24.69,24.8,111800.0,15.3779,15.4588,15.3593,15.4277,111800.0
2010-07-14 11:00:00,24.81,24.85,24.78,24.84,98600.0,15.4339,15.4588,15.4153,15.4526,98600.0
2010-07-14 11:30:00,24.84,24.9,24.83,24.86,69600.0,15.4526,15.4899,15.4464,15.465,69600.0
2010-07-14 12:00:00,24.86,24.88,24.8,24.83,60000.0,15.465,15.4775,15.4277,15.4464,60000.0
2010-07-14 12:30:00,24.83,24.83,24.76,24.77,69400.0,15.4464,15.4464,15.4028,15.409,69400.0
2010-07-14 13:00:00,24.76,24.77,24.72,24.73,95600.0,15.4028,15.409,15.3779,15.3842,95600.0
2010-07-14 13:30:00,24.74,24.75,24.67,24.67,97600.0,15.3904,15.3966,15.3468,15.3468,97600.0
2010-07-14 14:00:00,24.66,24.68,24.56,24.58,357000.0,15.3406,15.3531,15.2784,15.2908,357000.0
2010-07-14 14:30:00,24.58,24.64,24.57,24.61,399800.0,15.2908,15.3282,15.2846,15.3095,399800.0
2010-07-14 15:00:00,24.61,24.64,24.59,24.62,300800.0,15.3095,15.3282,15.2971,15.3157,300800.0
2010-07-14 15:30:00,24.63,24.7,24.57,24.7,781600.0,15.322,15.3655,15.2846,15.3655,781600.0
2010-07-15 09:30:00,24.73,24.81,24.7,24.74,434800.0,15.3842,15.4339,15.3655,15.3904,434800.0
2010-07-15 10:00:00,24.73,24.74,24.45,24.49,284400.0,15.3842,15.3904,15.21,15.2349,284400.0
2010-07-15 10:30:00,24.49,24.61,24.48,24.53,366000.0,15.2349,15.3095,15.2286,15.2597,366000.0
2010-07-15 11:00:00,24.53,24.58,24.49,24.52,381400.0,15.2597,15.2908,15.2349,15.2535,381400.0
2010-07-15 11:30:00,24.52,24.54,24.37,24.37,334600.0,15.2535,15.266,15.1602,15.1602,334600.0
2010-07-15 12:00:00,24.38,24.46,24.36,24.45,256600.0,15.1664,15.2162,15.154,15.21,256600.0
2010-07-15 12:30:00,24.45,24.67,24.45,24.6,282800.0,15.21,15.3468,15.21,15.3033,282800.0
2010-07-15 13:00:00,24.61,24.77,24.59,24.75,171800.0,15.3095,15.409,15.2971,15.3966,171800.0
2010-07-15 13:30:00,24.75,24.78,24.72,24.74,308200.0,15.3966,15.4153,15.3779,15.3904,308200.0
2010-07-15 14:00:00,24.74,24.86,24.73,24.83,369000.0,15.3904,15.465,15.3842,15.4464,369000.0
2010-07-15 14:30:00,24.83,24.85,24.7,24.71,199000.0,15.4464,15.4588,15.3655,15.3717,199000.0
2010-07-15 15:00:00,24.71,24.74,24.63,24.71,273400.0,15.3717,15.3904,15.322,15.3717,273400.0
2010-07-15 15:30:00,24.71,24.77,24.68,24.7,1915400.0,15.3717,15.409,15.3531,15.3655,1915400.0
2010-07-16 09:30:00,24.63,24.67,24.32,24.47,525600.0,15.322,15.3468,15.1291,15.2224,525600.0
2010-07-16 10:00:00,24.45,24.55,24.36,24.52,186400.0,15.21,15.2722,15.154,15.2535,186400.0
2010-07-16 10:30:00,24.51,24.68,24.48,24.61,331200.0,15.2473,15.3531,15.2286,15.3095,331200.0
2010-07-16 11:00:00,24.63,24.63,24.5,24.59,243600.0,15.322,15.322,15.2411,15.2971,243600.0
2010-07-16 11:30:00,24.58,24.59,24.51,24.56,178800.0,15.2908,15.2971,15.2473,15.2784,178800.0
2010-07-16 12:00:00,24.55,24.57,24.47,24.49,119400.0,15.2722,15.2846,15.2224,15.2349,119400.0
2010-07-16 12:30:00,24.49,24.5,24.36,24.38,74000.0,15.2349,15.2411,15.154,15.1664,74000.0
2010-07-16 13:00:00,24.39,24.5,24.39,24.41,179000.0,15.1727,15.2411,15.1727,15.1851,179000.0
2010-07-16 13:30:00,24.41,24.45,24.37,24.41,140600.0,15.1851,15.21,15.1602,15.1851,140600.0
2010-07-16 14:00:00,24.4,24.45,24.35,24.36,127400.0,15.1789,15.21,15.1478,15.154,127400.0
2010-07-16 14:30:00,24.36,24.37,24.31,24.32,150600.0,15.154,15.1602,15.1229,15.1291,150600.0
2010-07-16 15:00:00,24.32,24.35,24.25,24.27,235400.0,15.1291,15.1478,15.0856,15.098,235400.0
2010-07-16 15:30:00,24.27,24.34,24.22,24.25,391600.0,15.098,15.1415,15.0669,15.0856,391600.0
2010-07-19 09:30:00,24.33,24.36,24.27,24.31,196600.0,15.1353,15.154,15.098,15.1229,196600.0
2010-07-19 10:00:00,24.3,24.33,24.25,24.25,167200.0,15.1167,15.1353,15.0856,15.0856,167200.0
2010-07-19 10:30:00,24.25,24.33,24.17,24.24,178400.0,15.0856,15.1353,15.0358,15.0793,178400.0
2010-07-19 11:00:00,24.24,24.35,24.24,24.33,196400.0,15.0793,15.1478,15.0793,15.1353,196400.0
2010-07-19 11:30:00,24.33,24.4,24.33,24.4,124400.0,15.1353,15.1789,15.1353,15.1789,124400.0
2010-07-19 12:00:00,24.4,24.62,24.39,24.61,309600.0,15.1789,15.3157,15.1727,15.3095,309600.0
2010-07-19 12:30:00,24.61,24.66,24.59,24.6,202800.0,15.3095,15.3406,15.2971,15.3033,202800.0
2010-07-19 13:00:00,24.6,24.61,24.54,24.56,125800.0,15.3033,15.3095,15.266,15.2784,125800.0
2010-07-19 13:30:00,24.57,24.61,24.57,24.6,138200.0,15.2846,15.3095,15.2846,15.3033,138200.0
2010-07-19 14:00:00,24.6,24.65,24.56,24.63,149000.0,15.3033,15.3344,15.2784,15.322,149000.0
2010-07-19 14:30:00,24.63,24.75,24.63,24.74,185600.0,15.322,15.3966,15.322,15.3904,185600.0
2010-07-19 15:00:00,24.73,24.78,24.68,24.68,352800.0,15.3842,15.4153,15.3531,15.3531,352800.0
2010-07-19 15:30:00,24.68,24.74,24.63,24.72,684400.0,15.3531,15.3904,15.322,15.3779,684400.0
2010-07-20 09:30:00,24.43,24.57,24.41,24.52,251600.0,15.1975,15.2846,15.1851,15.2535,251600.0
2010-07-20 10:00:00,24.53,24.54,24.41,24.54,260800.0,15.2597,15.266,15.1851,15.266,260800.0
2010-07-20 10:30:00,24.53,24.56,24.47,24.52,232800.0,15.2597,15.2784,15.2224,15.2535,232800.0
2010-07-20 11:00:00,24.53,24.68,24.52,24.67,111800.0,15.2597,15.3531,15.2535,15.3468,111800.0
2010-07-20 11:30:00,24.67,24.67,24.61,24.61,77000.0,15.3468,15.3468,15.3095,15.3095,77000.0
2010-07-20 12:00:00,24.61,24.67,24.61,24.64,58000.0,15.3095,15.3468,15.3095,15.3282,58000.0
2010-07-20 12:30:00,24.64,24.72,24.58,24.71,91400.0,15.3282,15.3779,15.2908,15.3717,91400.0
2010-07-20 13:00:00,24.71,24.75,24.69,24.72,81200.0,15.3717,15.3966,15.3593,15.3779,81200.0
2010-07-20 13:30:00,24.72,24.92,24.72,24.92,192000.0,15.3779,15.5024,15.3779,15.5024,192000.0
2010-07-20 14:00:00,24.91,24.91,24.78,24.82,191800.0,15.4961,15.4961,15.4153,15.4401,191800.0
2010-07-20 14:30:00,24.81,24.86,24.8,24.83,144600.0,15.4339,15.465,15.4277,15.4464,144600.0
2010-07-20 15:00:00,24.83,24.95,24.82,24.92,240600.0,15.4464,15.521,15.4401,15.5024,240600.0
2010-07-20 15:30:00,24.92,24.98,24.89,24.97,494000.0,15.5024,15.5397,15.4837,15.5335,494000.0
2010-07-21 09:30:00,24.96,24.96,24.79,24.88,193800.0,15.5272,15.5272,15.4215,15.4775,193800.0
2010-07-21 10:00:00,24.88,24.91,24.77,24.77,212600.0,15.4775,15.4961,15.409,15.409,212600.0
2010-07-21 10:30:00,24.77,24.83,24.66,24.68,169200.0,15.409,15.4464,15.3406,15.3531,169200.0
2010-07-21 11:00:00,24.68,24.76,24.67,24.73,192200.0,15.3531,15.4028,15.3468,15.3842,192200.0
2010-07-21 11:30:00,24.73,24.8,24.71,24.77,147800.0,15.3842,15.4277,15.3717,15.409,147800.0
2010-07-21 12:00:00,24.77,24.79,24.75,24.78,75800.0,15.409,15.4215,15.3966,15.4153,75800.0
2010-07-21 12:30:00,24.78,24.78,24.73,24.75,92400.0,15.4153,15.4153,15.3842,15.3966,92400.0
2010-07-21 13:00:00,24.75,24.77,24.74,24.75,123600.0,15.3966,15.409,15.3904,15.3966,123600.0
2010-07-21 13:30:00,24.75,24.76,24.73,24.73,266800.0,15.3966,15.4028,15.3842,15.3842,266800.0
2010-07-21 14:00:00,24.73,24.75,24.54,24.57,338200.0,15.3842,15.3966,15.266,15.2846,338200.0
2010-07-21 14:30:00,24.56,24.61,24.49,24.51,364000.0,15.2784,15.3095,15.2349,15.2473,364000.0
2010-07-21 15:00:00,24.51,24.61,24.5,24.58,389600.0,15.2473,15.3095,15.2411,15.2908,389600.0
2010-07-21 15:30:00,24.58,24.66,24.55,24.62,679000.0,15.2908,15.3406,15.2722,15.3157,679000.0
2010-07-22 09:30:00,24.81,24.98,24.81,24.95,115000.0,15.4339,15.5397,15.4339,15.521,115000.0
2010-07-22 10:00:00,24.95,25.05,24.93,25.01,341400.0,15.521,15.5832,15.5086,15.5583,341400.0
2010-07-22 10:30:00,25.0,25.01,24.93,24.99,205000.0,15.5521,15.5583,15.5086,15.5459,205000.0
2010-07-22 11:00:00,24.99,25.0,24.92,25.0,200600.0,15.5459,15.5521,15.5024,15.5521,200600.0
2010-07-22 11:30:00,24.99,24.99,24.93,24.98,234800.0,15.5459,15.5459,15.5086,15.5397,234800.0
2010-07-22 12:00:00,24.98,25.0,24.95,24.97,76600.0,15.5397,15.5521,15.521,15.5335,76600.0
2010-07-22 12:30:00,24.97,25.03,24.96,25.02,117600.0,15.5335,15.5708,15.5272,15.5646,117600.0
2010-07-22 13:00:00,25.02,25.08,25.0,25.08,177000.0,15.5646,15.6019,15.5521,15.6019,177000.0
2010-07-22 13:30:00,25.08,25.14,25.08,25.12,247600.0,15.6019,15.6392,15.6019,15.6268,247600.0
2010-07-22 14:00:00,25.12,25.19,25.11,25.18,233200.0,15.6268,15.6703,15.6206,15.6641,233200.0
2010-07-22 14:30:00,25.18,25.2,25.13,25.18,324200.0,15.6641,15.6765,15.633,15.6641,324200.0
2010-07-22 15:00:00,25.18,25.25,25.17,25.21,432600.0,15.6641,15.7076,15.6579,15.6828,432600.0
2010-07-22 15:30:00,25.21,25.22,25.06,25.17,1074600.0,15.6828,15.689,15.5894,15.6579,1074600.0
2010-07-23 09:30:00,25.16,25.2,25.06,25.11,101600.0,15.6517,15.6765,15.5894,15.6206,101600.0
2010-07-23 10:00:00,25.1,25.17,25.08,25.16,199400.0,15.6143,15.6579,15.6019,15.6517,199400.0
2010-07-23 10:30:00,25.17,25.17,25.1,25.13,207000.0,15.6579,15.6579,15.6143,15.633,207000.0
2010-07-23 11:00:00,25.13,25.28,25.12,25.28,189400.0,15.633,15.7263,15.6268,15.7263,189400.0
2010-07-23 11:30:00,25.28,25.28,25.13,25.23,215400.0,15.7263,15.7263,15.633,15.6952,215400.0
2010-07-23 12:00:00,25.24,25.32,25.14,25.15,168000.0,15.7014,15.7512,15.6392,15.6454,168000.0
2010-07-23 12:30:00,25.16,25.16,25.02,25.06,120600.0,15.6517,15.6517,15.5646,15.5894,120600.0
2010-07-23 13:00:00,25.06,25.21,25.03,25.17,228800.0,15.5894,15.6828,15.5708,15.6579,228800.0
2010-07-23 13:30:00,25.17,25.21,25.16,25.2,293800.0,15.6579,15.6828,15.6517,15.6765,293800.0
2010-07-23 14:00:00,25.2,25.2,25.11,25.15,231800.0,15.6765,15.6765,15.6206,15.6454,231800.0
2010-07-23 14:30:00,25.15,25.21,25.15,25.2,149400.0,15.6454,15.6828,15.6454,15.6765,149400.0
2010-07-23 15:00:00,25.2,25.21,25.15,25.18,170800.0,15.6765,15.6828,15.6454,15.6641,170800.0
2010-07-23 15:30:00,25.18,25.23,25.08,25.23,474400.0,15.6641,15.6952,15.6019,15.6952,474400.0
2010-07-26 09:30:00,25.27,25.31,25.2,25.29,157400.0,15.7201,15.745,15.6765,15.7325,157400.0
2010-07-26 10:00:00,25.3,25.39,25.27,25.28,203600.0,15.7387,15.7947,15.7201,15.7263,203600.0
2010-07-26 10:30:00,25.29,25.34,25.23,25.25,143600.0,15.7325,15.7636,15.6952,15.7076,143600.0
2010-07-26 11:00:00,25.25,25.29,25.22,25.28,201600.0,15.7076,15.7325,15.689,15.7263,201600.0
2010-07-26 11:30:00,25.28,25.3,25.22,25.29,211200.0,15.7263,15.7387,15.689,15.7325,211200.0
2010-07-26 12:00:00,25.29,25.3,25.25,25.25,171200.0,15.7325,15.7387,15.7076,15.7076,171200.0
2010-07-26 12:30:00,25.25,25.28,25.25,25.28,97800.0,15.7076,15.7263,15.7076,15.7263,97800.0
2010-07-26 13:00:00,25.28,25.31,25.26,25.3,149400.0,15.7263,15.745,15.7139,15.7387,149400.0
2010-07-26 13:30:00,25.31,25.35,25.3,25.34,146400.0,15.745,15.7699,15.7387,15.7636,146400.0
2010-07-26 14:00:00,25.34,25.35,25.31,25.32,89000.0,15.7636,15.7699,15.745,15.7512,89000.0
2010-07-26 14:30:00,25.33,25.34,25.31,25.31,210400.0,15.7574,15.7636,15.745,15.745,210400.0
2010-07-26 15:00:00,25.32,25.37,25.3,25.36,542400.0,15.7512,15.7823,15.7387,15.7761,542400.0
2010-07-26 15:30:00,25.36,25.39,25.32,25.37,957600.0,15.7761,15.7947,15.7512,15.7823,957600.0
2010-07-27 09:30:00,25.45,25.45,25.17,25.27,522800.0,15.8321,15.8321,15.6579,15.7201,522800.0
2010-07-27 10:00:00,25.27,25.41,25.23,25.41,369600.0,15.7201,15.8072,15.6952,15.8072,369600.0
2010-07-27 10:30:00,25.42,25.45,25.35,25.43,299200.0,15.8134,15.8321,15.7699,15.8196,299200.0
2010-07-27 11:00:00,25.43,25.49,25.37,25.47,221800.0,15.8196,15.8569,15.7823,15.8445,221800.0
2010-07-27 11:30:00,25.47,25.53,25.43,25.46,263800.0,15.8445,15.8818,15.8196,15.8383,263800.0
2010-07-27 12:00:00,25.46,25.62,25.46,25.59,173600.0,15.8383,15.9378,15.8383,15.9192,173600.0
2010-07-27 12:30:00,25.59,25.59,25.46,25.47,153200.0,15.9192,15.9192,15.8383,15.8445,153200.0
2010-07-27 13:00:00,25.46,25.61,25.45,25.56,125400.0,15.8383,15.9316,15.8321,15.9005,125400.0
2010-07-27 13:30:00,25.55,25.62,25.54,25.56,125400.0,15.8943,15.9378,15.888,15.9005,125400.0
2010-07-27 14:00:00,25.57,25.6,25.51,25.55,117600.0,15.9067,15.9254,15.8694,15.8943,117600.0
2010-07-27 14:30:00,25.56,25.56,25.46,25.47,213600.0,15.9005,15.9005,15.8383,15.8445,213600.0
2010-07-27 15:00:00,25.47,25.55,25.47,25.5,289600.0,15.8445,15.8943,15.8445,15.8632,289600.0
2010-07-27 15:30:00,25.5,25.6,25.45,25.58,591200.0,15.8632,15.9254,15.8321,15.9129,591200.0
2010-07-28 09:30:00,25.47,25.59,25.43,25.51,146200.0,15.8445,15.9192,15.8196,15.8694,146200.0
2010-07-28 10:00:00,25.52,25.57,25.45,25.5,164000.0,15.8756,15.9067,15.8321,15.8632,164000.0
2010-07-28 10:30:00,25.5,25.5,25.39,25.4,290200.0,15.8632,15.8632,15.7947,15.801,290200.0
2010-07-28 11:00:00,25.4,25.43,25.36,25.36,182400.0,15.801,15.8196,15.7761,15.7761,182400.0
2010-07-28 11:30:00,25.35,25.43,25.34,25.38,131800.0,15.7699,15.8196,15.7636,15.7885,131800.0
2010-07-28 12:00:00,25.39,25.4,25.36,25.38,144800.0,15.7947,15.801,15.7761,15.7885,144800.0
2010-07-28 12:30:00,25.38,25.42,25.35,25.42,99000.0,15.7885,15.8134,15.7699,15.8134,99000.0
2010-07-28 13:00:00,25.43,25.44,25.36,25.39,132000.0,15.8196,15.8258,15.7761,15.7947,132000.0
2010-07-28 13:30:00,25.4,25.43,25.36,25.4,100000.0,15.801,15.8196,15.7761,15.801,100000.0
2010-07-28 14:00:00,25.4,25.42,25.32,25.38,186200.0,15.801,15.8134,15.7512,15.7885,186200.0
2010-07-28 14:30:00,25.37,25.4,25.34,25.35,132400.0,15.7823,15.801,15.7636,15.7699,132400.0
2010-07-28 15:00:00,25.35,25.36,25.22,25.3,373400.0,15.7699,15.7761,15.689,15.7387,373400.0
2010-07-28 15:30:00,25.3,25.34,25.27,25.31,443200.0,15.7387,15.7636,15.7201,15.745,443200.0
2010-07-29 09:30:00,25.5,25.6,25.33,25.35,376400.0,15.8632,15.9254,15.7574,15.7699,376400.0
2010-07-29 10:00:00,25.35,25.37,25.23,25.32,296800.0,15.7699,15.7823,15.6952,15.7512,296800.0
2010-07-29 10:30:00,25.32,25.33,25.2,25.22,352600.0,15.7512,15.7574,15.6765,15.689,352600.0
2010-07-29 11:00:00,25.21,25.22,25.06,25.06,377800.0,15.6828,15.689,15.5894,15.5894,377800.0
2010-07-29 11:30:00,25.05,25.09,24.91,24.91,538000.0,15.5832,15.6081,15.4961,15.4961,538000.0
2010-07-29 12:00:00,24.91,24.96,24.82,24.94,324600.0,15.4961,15.5272,15.4401,15.5148,324600.0
2010-07-29 12:30:00,24.94,24.95,24.79,24.83,149000.0,15.5148,15.521,15.4215,15.4464,149000.0
2010-07-29 13:00:00,24.83,24.9,24.83,24.89,179000.0,15.4464,15.4899,15.4464,15.4837,179000.0
2010-07-29 13:30:00,24.9,24.95,24.81,24.82,316400.0,15.4899,15.521,15.4339,15.4401,316400.0
2010-07-29 14:00:00,24.82,24.95,24.77,24.94,252200.0,15.4401,15.521,15.409,15.5148,252200.0
2010-07-29 14:30:00,24.95,25.02,24.93,24.98,392200.0,15.521,15.5646,15.5086,15.5397,392200.0
2010-07-29 15:00:00,24.98,25.09,24.93,25.04,314200.0,15.5397,15.6081,15.5086,15.577,314200.0
2010-07-29 15:30:00,25.04,25.07,24.95,24.97,540800.0,15.577,15.5957,15.521,15.5335,540800.0
2010-07-30 09:30:00,24.76,24.8,24.56,24.67,297200.0,15.4028,15.4277,15.2784,15.3468,297200.0
2010-07-30 10:00:00,24.68,24.82,24.67,24.8,272600.0,15.3531,15.4401,15.3468,15.4277,272600.0
2010-07-30 10:30:00,24.8,24.88,24.77,24.77,166400.0,15.4277,15.4775,15.409,15.409,166400.0
2010-07-30 11:00:00,24.77,24.8,24.68,24.74,164000.0,15.409,15.4277,15.3531,15.3904,164000.0
2010-07-30 11:30:00,24.74,24.79,24.73,24.78,137600.0,15.3904,15.4215,15.3842,15.4153,137600.0
2010-07-30 12:00:00,24.78,24.8,24.73,24.75,152000.0,15.4153,15.4277,15.3842,15.3966,152000.0
2010-07-30 12:30:00,24.75,24.78,24.72,24.77,106600.0,15.3966,15.4153,15.3779,15.409,106600.0
2010-07-30 13:00:00,24.77,24.8,24.75,24.75,104000.0,15.409,15.4277,15.3966,15.3966,104000.0
2010-07-30 13:30:00,24.75,24.75,24.68,24.73,392800.0,15.3966,15.3966,15.3531,15.3842,392800.0
2010-07-30 14:00:00,24.73,24.81,24.73,24.77,205800.0,15.3842,15.4339,15.3842,15.409,205800.0
2010-07-30 14:30:00,24.76,24.8,24.72,24.73,132800.0,15.4028,15.4277,15.3779,15.3842,132800.0
2010-07-30 15:00:00,24.74,24.95,24.74,24.94,240000.0,15.3904,15.521,15.3904,15.5148,240000.0
2010-07-30 15:30:00,24.93,25.0,24.86,24.86,654400.0,15.5086,15.5521,15.465,15.465,654400.0
2010-08-02 09:30:00,25.07,25.3,25.07,25.14,239400.0,15.5957,15.7387,15.5957,15.6392,239400.0
2010-08-02 10:00:00,25.14,25.23,25.11,25.21,325200.0,15.6392,15.6952,15.6206,15.6828,325200.0
2010-08-02 10:30:00,25.2,25.4,25.2,25.37,367600.0,15.6765,15.801,15.6765,15.7823,367600.0
2010-08-02 11:00:00,25.38,25.4,25.25,25.25,205600.0,15.7885,15.801,15.7076,15.7076,205600.0
2010-08-02 11:30:00,25.26,25.36,25.25,25.35,205000.0,15.7139,15.7761,15.7076,15.7699,205000.0
2010-08-02 12:00:00,25.36,25.36,25.28,25.29,209200.0,15.7761,15.7761,15.7263,15.7325,209200.0
2010-08-02 12:30:00,25.3,25.39,25.26,25.36,113000.0,15.7387,15.7947,15.7139,15.7761,113000.0
2010-08-02 13:00:00,25.37,25.39,25.32,25.35,92800.0,15.7823,15.7947,15.7512,15.7699,92800.0
2010-08-02 13:30:00,25.34,25.34,25.21,25.22,362400.0,15.7636,15.7636,15.6828,15.689,362400.0
2010-08-02 14:00:00,25.22,25.25,25.2,25.23,223400.0,15.689,15.7076,15.6765,15.6952,223400.0
2010-08-02 14:30:00,25.23,25.25,25.16,25.17,523000.0,15.6952,15.7076,15.6517,15.6579,523000.0
2010-08-02 15:00:00,25.18,25.24,25.13,25.2,395000.0,15.6641,15.7014,15.633,15.6765,395000.0
2010-08-02 15:30:00,25.21,25.25,25.11,25.22,894800.0,15.6828,15.7076,15.6206,15.689,894800.0
2010-08-03 09:30:00,25.11,25.55,25.05,25.5,353800.0,15.6206,15.8943,15.5832,15.8632,353800.0
2010-08-03 10:00:00,25.48,25.53,25.43,25.45,568000.0,15.8507,15.8818,15.8196,15.8321,568000.0
2010-08-03 10:30:00,25.44,25.65,25.44,25.65,619000.0,15.8258,15.9565,15.8258,15.9565,619000.0
2010-08-03 11:00:00,25.65,25.72,25.61,25.64,321400.0,15.9565,16.0,15.9316,15.9503,321400.0
2010-08-03 11:30:00,25.64,25.79,25.6,25.6,234600.0,15.9503,16.0436,15.9254,15.9254,234600.0
2010-08-03 12:00:00,25.6,25.71,25.57,25.62,287800.0,15.9254,15.9938,15.9067,15.9378,287800.0
2010-08-03 12:30:00,25.62,25.66,25.54,25.59,265200.0,15.9378,15.9627,15.888,15.9192,265200.0
2010-08-03 13:00:00,25.58,25.59,25.46,25.52,325400.0,15.9129,15.9192,15.8383,15.8756,325400.0
2010-08-03 13:30:00,25.52,25.7,25.52,25.64,261800.0,15.8756,15.9876,15.8756,15.9503,261800.0
2010-08-03 14:00:00,25.63,25.74,25.63,25.72,430800.0,15.944,16.0125,15.944,16.0,430800.0
2010-08-03 14:30:00,25.72,25.77,25.67,25.71,293000.0,16.0,16.0311,15.9689,15.9938,293000.0
2010-08-03 15:00:00,25.71,25.74,25.67,25.71,279000.0,15.9938,16.0125,15.9689,15.9938,279000.0
2010-08-03 15:30:00,25.71,25.74,25.64,25.67,647000.0,15.9938,16.0125,15.9503,15.9689,647000.0
2010-08-04 09:30:00,25.72,25.89,25.7,25.71,417000.0,16.0,16.1058,15.9876,15.9938,417000.0
2010-08-04 10:00:00,25.71,25.8,25.64,25.75,409000.0,15.9938,16.0498,15.9503,16.0187,409000.0
2010-08-04 10:30:00,25.75,25.77,25.7,25.77,191800.0,16.0187,16.0311,15.9876,16.0311,191800.0
2010-08-04 11:00:00,25.77,25.77,25.61,25.64,172400.0,16.0311,16.0311,15.9316,15.9503,172400.0
2010-08-04 11:30:00,25.64,25.68,25.57,25.63,141200.0,15.9503,15.9751,15.9067,15.944,141200.0
2010-08-04 12:00:00,25.61,25.63,25.58,25.61,85000.0,15.9316,15.944,15.9129,15.9316,85000.0
2010-08-04 12:30:00,25.61,25.63,25.57,25.6,77600.0,15.9316,15.944,15.9067,15.9254,77600.0
2010-08-04 13:00:00,25.6,25.6,25.54,25.58,92400.0,15.9254,15.9254,15.888,15.9129,92400.0
2010-08-04 13:30:00,25.58,25.73,25.57,25.7,304600.0,15.9129,16.0062,15.9067,15.9876,304600.0
2010-08-04 14:00:00,25.7,25.77,25.66,25.75,172600.0,15.9876,16.0311,15.9627,16.0187,172600.0
2010-08-04 14:30:00,25.75,25.76,25.72,25.75,180200.0,16.0187,16.0249,16.0,16.0187,180200.0
2010-08-04 15:00:00,25.74,25.77,25.72,25.75,300000.0,16.0125,16.0311,16.0,16.0187,300000.0
2010-08-04 15:30:00,25.75,25.75,25.7,25.72,426000.0,16.0187,16.0187,15.9876,16.0,426000.0
2010-08-05 09:30:00,25.55,25.68,25.49,25.68,201800.0,15.8943,15.9751,15.8569,15.9751,201800.0
2010-08-05 10:00:00,25.66,25.78,25.6,25.75,166000.0,15.9627,16.0373,15.9254,16.0187,166000.0
2010-08-05 10:30:00,25.75,25.89,25.72,25.85,308400.0,16.0187,16.1058,16.0,16.0809,308400.0
2010-08-05 11:00:00,25.84,25.86,25.77,25.8,205000.0,16.0747,16.0871,16.0311,16.0498,205000.0
2010-08-05 11:30:00,25.8,25.83,25.75,25.75,191800.0,16.0498,16.0685,16.0187,16.0187,191800.0
2010-08-05 12:00:00,25.75,25.82,25.71,25.72,210800.0,16.0187,16.0622,15.9938,16.0,210800.0
2010-08-05 12:30:00,25.72,25.78,25.72,25.77,165600.0,16.0,16.0373,16.0,16.0311,165600.0
2010-08-05 13:00:00,25.77,25.81,25.71,25.78,281600.0,16.0311,16.056,15.9938,16.0373,281600.0
2010-08-05 13:30:00,25.78,25.82,25.75,25.78,194600.0,16.0373,16.0622,16.0187,16.0373,194600.0
2010-08-05 14:00:00,25.78,25.8,25.76,25.78,124200.0,16.0373,16.0498,16.0249,16.0373,124200.0
2010-08-05 14:30:00,25.78,25.84,25.76,25.84,149400.0,16.0373,16.0747,16.0249,16.0747,149400.0
2010-08-05 15:00:00,25.83,25.91,25.81,25.87,304200.0,16.0685,16.1182,16.056,16.0933,304200.0
2010-08-05 15:30:00,25.86,25.92,25.83,25.91,513800.0,16.0871,16.1244,16.0685,16.1182,513800.0
2010-08-06 09:30:00,25.79,25.97,25.7,25.96,276400.0,16.0436,16.1555,15.9876,16.1493,276400.0
2010-08-06 10:00:00,25.97,26.0,25.81,25.83,437600.0,16.1555,16.1742,16.056,16.0685,437600.0
2010-08-06 10:30:00,25.83,25.85,25.61,25.67,298000.0,16.0685,16.0809,15.9316,15.9689,298000.0
2010-08-06 11:00:00,25.67,25.67,25.57,25.66,106800.0,15.9689,15.9689,15.9067,15.9627,106800.0
2010-08-06 11:30:00,25.66,25.74,25.63,25.71,153600.0,15.9627,16.0125,15.944,15.9938,153600.0
2010-08-06 12:00:00,25.71,25.81,25.71,25.8,141200.0,15.9938,16.056,15.9938,16.0498,141200.0
2010-08-06 12:30:00,25.79,25.86,25.78,25.82,126400.0,16.0436,16.0871,16.0373,16.0622,126400.0
2010-08-06 13:00:00,25.82,25.83,25.78,25.81,153200.0,16.0622,16.0685,16.0373,16.056,153200.0
2010-08-06 13:30:00,25.82,25.87,25.8,25.81,235800.0,16.0622,16.0933,16.0498,16.056,235800.0
2010-08-06 14:00:00,25.82,25.85,25.78,25.82,130800.0,16.0622,16.0809,16.0373,16.0622,130800.0
2010-08-06 14:30:00,25.84,25.91,25.79,25.87,347600.0,16.0747,16.1182,16.0436,16.0933,347600.0
2010-08-06 15:00:00,25.88,25.9,25.83,25.83,354600.0,16.0996,16.112,16.0685,16.0685,354600.0
2010-08-06 15:30:00,25.84,25.93,25.83,25.89,741000.0,16.0747,16.1307,16.0685,16.1058,741000.0
2010-08-09 09:30:00,25.88,26.0,25.86,25.97,206600.0,16.0996,16.1742,16.0871,16.1555,206600.0
2010-08-09 10:00:00,25.97,26.05,25.97,25.99,205400.0,16.1555,16.2053,16.1555,16.168,205400.0
2010-08-09 10:30:00,25.99,26.04,25.97,26.03,200200.0,16.168,16.1991,16.1555,16.1929,200200.0
2010-08-09 11:00:00,26.03,26.09,26.02,26.07,331000.0,16.1929,16.2302,16.1866,16.2178,331000.0
2010-08-09 11:30:00,26.07,26.15,26.06,26.07,208600.0,16.2178,16.2675,16.2115,16.2178,208600.0
2010-08-09 12:00:00,26.07,26.08,26.04,26.05,120800.0,16.2178,16.224,16.1991,16.2053,120800.0
2010-08-09 12:30:00,26.05,26.1,26.02,26.03,156000.0,16.2053,16.2364,16.1866,16.1929,156000.0
2010-08-09 13:00:00,26.03,26.05,25.95,25.95,115800.0,16.1929,16.2053,16.1431,16.1431,115800.0
2010-08-09 13:30:00,25.95,25.95,25.92,25.95,123200.0,16.1431,16.1431,16.1244,16.1431,123200.0
2010-08-09 14:00:00,25.95,25.95,25.94,25.95,175000.0,16.1431,16.1431,16.1369,16.1431,175000.0
2010-08-09 14:30:00,25.95,26.07,25.95,26.0,460200.0,16.1431,16.2178,16.1431,16.1742,460200.0
2010-08-09 15:00:00,26.0,26.01,25.94,25.96,241800.0,16.1742,16.1804,16.1369,16.1493,241800.0
2010-08-09 15:30:00,25.96,26.0,25.86,25.98,968000.0,16.1493,16.1742,16.0871,16.1618,968000.0
2010-08-10 09:30:00,25.73,25.85,25.69,25.82,168200.0,16.0062,16.0809,15.9814,16.0622,168200.0
2010-08-10 10:00:00,25.81,25.88,25.73,25.85,183600.0,16.056,16.0996,16.0062,16.0809,183600.0
2010-08-10 10:30:00,25.86,25.98,25.86,25.93,229800.0,16.0871,16.1618,16.0871,16.1307,229800.0
2010-08-10 11:00:00,25.93,26.03,25.93,26.02,107200.0,16.1307,16.1929,16.1307,16.1866,107200.0
2010-08-10 11:30:00,26.02,26.13,26.02,26.12,146600.0,16.1866,16.2551,16.1866,16.2489,146600.0
2010-08-10 12:00:00,26.11,26.18,26.09,26.17,103800.0,16.2426,16.2862,16.2302,16.28,103800.0
2010-08-10 12:30:00,26.17,26.2,26.15,26.18,104400.0,16.28,16.2986,16.2675,16.2862,104400.0
2010-08-10 13:00:00,26.18,26.22,26.1,26.11,197000.0,16.2862,16.3111,16.2364,16.2426,197000.0
2010-08-10 13:30:00,26.11,26.21,26.1,26.14,219800.0,16.2426,16.3048,16.2364,16.2613,219800.0
2010-08-10 14:00:00,26.14,26.31,26.1,26.27,467800.0,16.2613,16.3671,16.2364,16.3422,467800.0
2010-08-10 14:30:00,26.27,26.35,26.23,26.24,423400.0,16.3422,16.3919,16.3173,16.3235,423400.0
2010-08-10 15:00:00,26.24,26.29,26.07,26.21,392200.0,16.3235,16.3546,16.2178,16.3048,392200.0
2010-08-10 15:30:00,26.21,26.25,26.17,26.21,753800.0,16.3048,16.3297,16.28,16.3048,753800.0
2010-08-11 09:30:00,25.88,25.88,25.74,25.83,292400.0,16.0996,16.0996,16.0125,16.0685,292400.0
2010-08-11 10:00:00,25.83,25.91,25.8,25.88,232200.0,16.0685,16.1182,16.0498,16.0996,232200.0
2010-08-11 10:30:00,25.87,25.88,25.79,25.8,132000.0,16.0933,16.0996,16.0436,16.0498,132000.0
2010-08-11 11:00:00,25.8,25.8,25.7,25.77,164000.0,16.0498,16.0498,15.9876,16.0311,164000.0
2010-08-11 11:30:00,25.75,25.79,25.73,25.74,92000.0,16.0187,16.0436,16.0062,16.0125,92000.0
2010-08-11 12:00:00,25.74,25.79,25.68,25.78,106000.0,16.0125,16.0436,15.9751,16.0373,106000.0
2010-08-11 12:30:00,25.78,25.78,25.69,25.72,121400.0,16.0373,16.0373,15.9814,16.0,121400.0
2010-08-11 13:00:00,25.72,25.81,25.71,25.8,249600.0,16.0,16.056,15.9938,16.0498,249600.0
2010-08-11 13:30:00,25.8,25.86,25.79,25.82,142800.0,16.0498,16.0871,16.0436,16.0622,142800.0
2010-08-11 14:00:00,25.83,25.91,25.83,25.89,217800.0,16.0685,16.1182,16.0685,16.1058,217800.0
2010-08-11 14:30:00,25.89,25.91,25.84,25.86,415400.0,16.1058,16.1182,16.0747,16.0871,415400.0
2010-08-11 15:00:00,25.86,25.97,25.84,25.89,568200.0,16.0871,16.1555,16.0747,16.1058,568200.0
2010-08-11 15:30:00,25.89,25.93,25.86,25.9,1202800.0,16.1058,16.1307,16.0871,16.112,1202800.0
2010-08-12 09:30:00,25.55,25.65,25.47,25.57,192800.0,15.8943,15.9565,15.8445,15.9067,192800.0
2010-08-12 10:00:00,25.56,25.75,25.53,25.66,232200.0,15.9005,16.0187,15.8818,15.9627,232200.0
2010-08-12 10:30:00,25.66,25.82,25.63,25.7,218200.0,15.9627,16.0622,15.944,15.9876,218200.0
2010-08-12 11:00:00,25.71,25.76,25.64,25.73,182800.0,15.9938,16.0249,15.9503,16.0062,182800.0
2010-08-12 11:30:00,25.73,25.73,25.59,25.6,138400.0,16.0062,16.0062,15.9192,15.9254,138400.0
2010-08-12 12:00:00,25.6,25.67,25.57,25.64,92200.0,15.9254,15.9689,15.9067,15.9503,92200.0
2010-08-12 12:30:00,25.64,25.71,25.63,25.69,144000.0,15.9503,15.9938,15.944,15.9814,144000.0
2010-08-12 13:00:00,25.7,25.72,25.58,25.59,86000.0,15.9876,16.0,15.9129,15.9192,86000.0
2010-08-12 13:30:00,25.59,25.65,25.56,25.57,134400.0,15.9192,15.9565,15.9005,15.9067,134400.0
2010-08-12 14:00:00,25.57,25.63,25.57,25.6,119800.0,15.9067,15.944,15.9067,15.9254,119800.0
2010-08-12 14:30:00,25.6,25.64,25.55,25.61,149000.0,15.9254,15.9503,15.8943,15.9316,149000.0
2010-08-12 15:00:00,25.61,25.71,25.59,25.61,184400.0,15.9316,15.9938,15.9192,15.9316,184400.0
2010-08-12 15:30:00,25.62,25.69,25.58,25.64,463200.0,15.9378,15.9814,15.9129,15.9503,463200.0
2010-08-13 09:30:00,25.45,25.78,25.45,25.77,142600.0,15.8321,16.0373,15.8321,16.0311,142600.0
2010-08-13 10:00:00,25.78,25.78,25.65,25.7,167800.0,16.0373,16.0373,15.9565,15.9876,167800.0
2010-08-13 10:30:00,25.7,25.76,25.65,25.7,152600.0,15.9876,16.0249,15.9565,15.9876,152600.0
2010-08-13 11:00:00,25.7,25.76,25.63,25.64,109200.0,15.9876,16.0249,15.944,15.9503,109200.0
2010-08-13 11:30:00,25.65,25.7,25.61,25.66,100600.0,15.9565,15.9876,15.9316,15.9627,100600.0
2010-08-13 12:00:00,25.66,25.75,25.66,25.72,100600.0,15.9627,16.0187,15.9627,16.0,100600.0
2010-08-13 12:30:00,25.72,25.74,25.66,25.73,114800.0,16.0,16.0125,15.9627,16.0062,114800.0
2010-08-13 13:00:00,25.73,25.75,25.68,25.7,75600.0,16.0062,16.0187,15.9751,15.9876,75600.0
2010-08-13 13:30:00,25.7,25.75,25.68,25.68,78600.0,15.9876,16.0187,15.9751,15.9751,78600.0
2010-08-13 14:00:00,25.69,25.72,25.67,25.68,73800.0,15.9814,16.0,15.9689,15.9751,73800.0
2010-08-13 14:30:00,25.68,25.69,25.61,25.61,100800.0,15.9751,15.9814,15.9316,15.9316,100800.0
2010-08-13 15:00:00,25.61,25.64,25.6,25.61,195200.0,15.9316,15.9503,15.9254,15.9316,195200.0
2010-08-13 15:30:00,25.61,25.65,25.54,25.6,427400.0,15.9316,15.9565,15.888,15.9254,427400.0
2010-08-16 09:30:00,25.46,25.58,25.25,25.52,192600.0,15.8383,15.9129,15.7076,15.8756,192600.0
2010-08-16 10:00:00,25.52,25.67,25.48,25.63,161000.0,15.8756,15.9689,15.8507,15.944,161000.0
2010-08-16 10:30:00,25.63,25.63,25.57,25.58,54600.0,15.944,15.944,15.9067,15.9129,54600.0
2010-08-16 11:00:00,25.59,25.6,25.48,25.54,70000.0,15.9192,15.9254,15.8507,15.888,70000.0
2010-08-16 11:30:00,25.54,25.62,25.54,25.59,57200.0,15.888,15.9378,15.888,15.9192,57200.0
2010-08-16 12:00:00,25.59,25.63,25.55,25.63,73600.0,15.9192,15.944,15.8943,15.944,73600.0
2010-08-16 12:30:00,25.63,25.64,25.58,25.61,50800.0,15.944,15.9503,15.9129,15.9316,50800.0
2010-08-16 13:00:00,25.62,25.65,25.58,25.65,98000.0,15.9378,15.9565,15.9129,15.9565,98000.0
2010-08-16 13:30:00,25.65,25.69,25.64,25.69,158400.0,15.9565,15.9814,15.9503,15.9814,158400.0
2010-08-16 14:00:00,25.69,25.72,25.61,25.64,101400.0,15.9814,16.0,15.9316,15.9503,101400.0
2010-08-16 14:30:00,25.64,25.67,25.55,25.59,158200.0,15.9503,15.9689,15.8943,15.9192,158200.0
2010-08-16 15:00:00,25.58,25.6,25.51,25.54,177800.0,15.9129,15.9254,15.8694,15.888,177800.0
2010-08-16 15:30:00,25.55,25.62,25.54,25.61,400400.0,15.8943,15.9378,15.888,15.9316,400400.0
2010-08-17 09:30:00,25.79,25.83,25.68,25.81,219200.0,16.0436,16.0685,15.9751,16.056,219200.0
2010-08-17 10:00:00,25.81,25.81,25.71,25.74,97200.0,16.056,16.056,15.9938,16.0125,97200.0
2010-08-17 10:30:00,25.74,25.84,25.73,25.82,69000.0,16.0125,16.0747,16.0062,16.0622,69000.0
2010-08-17 11:00:00,25.83,25.98,25.82,25.96,81400.0,16.0685,16.1618,16.0622,16.1493,81400.0
2010-08-17 11:30:00,25.95,25.99,25.92,25.95,82000.0,16.1431,16.168,16.1244,16.1431,82000.0
2010-08-17 12:00:00,25.95,25.95,25.88,25.89,61400.0,16.1431,16.1431,16.0996,16.1058,61400.0
2010-08-17 12:30:00,25.9,25.91,25.86,25.88,51800.0,16.112,16.1182,16.0871,16.0996,51800.0
2010-08-17 13:00:00,25.88,25.93,25.88,25.9,140000.0,16.0996,16.1307,16.0996,16.112,140000.0
2010-08-17 13:30:00,25.9,25.93,25.86,25.91,133200.0,16.112,16.1307,16.0871,16.1182,133200.0
2010-08-17 14:00:00,25.9,25.91,25.86,25.87,126000.0,16.112,16.1182,16.0871,16.0933,126000.0
2010-08-17 14:30:00,25.87,25.9,25.86,25.88,171800.0,16.0933,16.112,16.0871,16.0996,171800.0
2010-08-17 15:00:00,25.88,25.88,25.81,25.84,244400.0,16.0996,16.0996,16.056,16.0747,244400.0
2010-08-17 15:30:00,25.84,25.85,25.69,25.71,803800.0,16.0747,16.0809,15.9814,15.9938,803800.0
2010-08-18 09:30:00,25.71,25.72,25.53,25.59,132000.0,15.9938,16.0,15.8818,15.9192,132000.0
2010-08-18 10:00:00,25.6,25.67,25.53,25.54,222600.0,15.9254,15.9689,15.8818,15.888,222600.0
2010-08-18 10:30:00,25.55,25.65,25.54,25.64,104000.0,15.8943,15.9565,15.888,15.9503,104000.0
2010-08-18 11:00:00,25.64,25.66,25.53,25.54,233200.0,15.9503,15.9627,15.8818,15.888,233200.0
2010-08-18 11:30:00,25.55,25.61,25.53,25.55,217200.0,15.8943,15.9316,15.8818,15.8943,217200.0
2010-08-18 12:00:00,25.55,25.59,25.45,25.54,201000.0,15.8943,15.9192,15.8321,15.888,201000.0
2010-08-18 12:30:00,25.54,25.67,25.54,25.62,246000.0,15.888,15.9689,15.888,15.9378,246000.0
2010-08-18 13:00:00,25.63,25.67,25.62,25.67,192800.0,15.944,15.9689,15.9378,15.9689,192800.0
2010-08-18 13:30:00,25.67,25.67,25.56,25.67,144400.0,15.9689,15.9689,15.9005,15.9689,144400.0
2010-08-18 14:00:00,25.67,25.68,25.65,25.67,96800.0,15.9689,15.9751,15.9565,15.9689,96800.0
2010-08-18 14:30:00,25.67,25.69,25.65,25.67,168200.0,15.9689,15.9814,15.9565,15.9689,168200.0
2010-08-18 15:00:00,25.67,25.7,25.63,25.68,148200.0,15.9689,15.9876,15.944,15.9751,148200.0
2010-08-18 15:30:00,25.68,25.7,25.62,25.64,486800.0,15.9751,15.9876,15.9378,15.9503,486800.0
2010-08-19 09:30:00,25.47,25.55,25.3,25.47,211800.0,15.8445,15.8943,15.7387,15.8445,211800.0
2010-08-19 10:00:00,25.46,25.5,25.25,25.25,318000.0,15.8383,15.8632,15.7076,15.7076,318000.0
2010-08-19 10:30:00,25.25,25.34,25.23,25.3,250000.0,15.7076,15.7636,15.6952,15.7387,250000.0
2010-08-19 11:00:00,25.3,25.3,25.18,25.19,148400.0,15.7387,15.7387,15.6641,15.6703,148400.0
2010-08-19 11:30:00,25.2,25.2,25.08,25.14,171600.0,15.6765,15.6765,15.6019,15.6392,171600.0
2010-08-19 12:00:00,25.14,25.25,25.14,25.18,104200.0,15.6392,15.7076,15.6392,15.6641,104200.0
2010-08-19 12:30:00,25.18,25.21,25.17,25.21,97000.0,15.6641,15.6828,15.6579,15.6828,97000.0
2010-08-19 13:00:00,25.21,25.25,25.17,25.21,69800.0,15.6828,15.7076,15.6579,15.6828,69800.0
2010-08-19 13:30:00,25.21,25.22,25.15,25.15,61400.0,15.6828,15.689,15.6454,15.6454,61400.0
2010-08-19 14:00:00,25.16,25.25,25.14,25.24,92200.0,15.6517,15.7076,15.6392,15.7014,92200.0
2010-08-19 14:30:00,25.24,25.3,25.2,25.27,132600.0,15.7014,15.7387,15.6765,15.7201,132600.0
2010-08-19 15:00:00,25.26,25.41,25.25,25.36,187600.0,15.7139,15.8072,15.7076,15.7761,187600.0
2010-08-19 15:30:00,25.35,25.39,25.3,25.31,362200.0,15.7699,15.7947,15.7387,15.745,362200.0
2010-08-20 09:30:00,25.09,25.15,24.96,25.04,599200.0,15.6081,15.6454,15.5272,15.577,599200.0
2010-08-20 10:00:00,25.04,25.16,25.0,25.07,203000.0,15.577,15.6517,15.5521,15.5957,203000.0
2010-08-20 10:30:00,25.08,25.18,25.05,25.08,203200.0,15.6019,15.6641,15.5832,15.6019,203200.0
2010-08-20 11:00:00,25.08,25.18,25.08,25.13,208200.0,15.6019,15.6641,15.6019,15.633,208200.0
2010-08-20 11:30:00,25.13,25.22,25.08,25.09,141600.0,15.633,15.689,15.6019,15.6081,141600.0
2010-08-20 12:00:00,25.09,25.16,25.08,25.12,69800.0,15.6081,15.6517,15.6019,15.6268,69800.0
2010-08-20 12:30:00,25.12,25.16,25.08,25.09,65200.0,15.6268,15.6517,15.6019,15.6081,65200.0
2010-08-20 13:00:00,25.09,25.16,25.09,25.11,67000.0,15.6081,15.6517,15.6081,15.6206,67000.0
2010-08-20 13:30:00,25.11,25.15,25.11,25.11,95400.0,15.6206,15.6454,15.6206,15.6206,95400.0
2010-08-20 14:00:00,25.11,25.18,25.11,25.17,78400.0,15.6206,15.6641,15.6206,15.6579,78400.0
2010-08-20 14:30:00,25.17,25.27,25.17,25.22,235800.0,15.6579,15.7201,15.6579,15.689,235800.0
2010-08-20 15:00:00,25.22,25.3,25.2,25.3,220400.0,15.689,15.7387,15.6765,15.7387,220400.0
2010-08-20 15:30:00,25.3,25.33,25.25,25.25,482200.0,15.7387,15.7574,15.7076,15.7076,482200.0
2010-08-23 09:30:00,25.39,25.66,25.39,25.63,201800.0,15.7947,15.9627,15.7947,15.944,201800.0
2010-08-23 10:00:00,25.63,25.68,25.58,25.67,104200.0,15.944,15.9751,15.9129,15.9689,104200.0
2010-08-23 10:30:00,25.67,25.7,25.58,25.62,114600.0,15.9689,15.9876,15.9129,15.9378,114600.0
2010-08-23 11:00:00,25.61,25.63,25.5,25.5,123800.0,15.9316,15.944,15.8632,15.8632,123800.0
2010-08-23 11:30:00,25.5,25.53,25.43,25.43,61000.0,15.8632,15.8818,15.8196,15.8196,61000.0
2010-08-23 12:00:00,25.43,25.55,25.43,25.53,70200.0,15.8196,15.8943,15.8196,15.8818,70200.0
2010-08-23 12:30:00,25.52,25.55,25.49,25.51,48200.0,15.8756,15.8943,15.8569,15.8694,48200.0
2010-08-23 13:00:00,25.51,25.52,25.45,25.5,111400.0,15.8694,15.8756,15.8321,15.8632,111400.0
2010-08-23 13:30:00,25.5,25.53,25.47,25.52,65600.0,15.8632,15.8818,15.8445,15.8756,65600.0
2010-08-23 14:00:00,25.52,25.57,25.49,25.55,75400.0,15.8756,15.9067,15.8569,15.8943,75400.0
2010-08-23 14:30:00,25.55,25.59,25.54,25.58,146000.0,15.8943,15.9192,15.888,15.9129,146000.0
2010-08-23 15:00:00,25.58,25.61,25.51,25.56,311200.0,15.9129,15.9316,15.8694,15.9005,311200.0
2010-08-23 15:30:00,25.55,25.56,25.48,25.49,498600.0,15.8943,15.9005,15.8507,15.8569,498600.0
2010-08-24 09:30:00,25.3,25.43,25.25,25.41,242400.0,15.7387,15.8196,15.7076,15.8072,242400.0
2010-08-24 10:00:00,25.4,25.5,25.25,25.42,253000.0,15.801,15.8632,15.7076,15.8134,253000.0
2010-08-24 10:30:00,25.43,25.57,25.39,25.57,150200.0,15.8196,15.9067,15.7947,15.9067,150200.0
2010-08-24 11:00:00,25.57,25.62,25.5,25.61,181400.0,15.9067,15.9378,15.8632,15.9316,181400.0
2010-08-24 11:30:00,25.6,25.64,25.56,25.59,196400.0,15.9254,15.9503,15.9005,15.9192,196400.0
2010-08-24 12:00:00,25.6,25.63,25.53,25.57,356800.0,15.9254,15.944,15.8818,15.9067,356800.0
2010-08-24 12:30:00,25.58,25.61,25.56,25.57,175000.0,15.9129,15.9316,15.9005,15.9067,175000.0
2010-08-24 13:00:00,25.57,25.65,25.56,25.65,186600.0,15.9067,15.9565,15.9005,15.9565,186600.0
2010-08-24 13:30:00,25.64,25.66,25.55,25.6,170000.0,15.9503,15.9627,15.8943,15.9254,170000.0
2010-08-24 14:00:00,25.6,25.67,25.58,25.65,232800.0,15.9254,15.9689,15.9129,15.9565,232800.0
2010-08-24 14:30:00,25.65,25.68,25.6,25.68,185400.0,15.9565,15.9751,15.9254,15.9751,185400.0
2010-08-24 15:00:00,25.68,25.75,25.66,25.67,310000.0,15.9751,16.0187,15.9627,15.9689,310000.0
2010-08-24 15:30:00,25.67,25.68,25.55,25.57,739800.0,15.9689,15.9751,15.8943,15.9067,739800.0
2010-08-25 09:30:00,25.4,25.55,25.33,25.41,239200.0,15.801,15.8943,15.7574,15.8072,239200.0
2010-08-25 10:00:00,25.4,25.48,25.29,25.4,470200.0,15.801,15.8507,15.7325,15.801,470200.0
2010-08-25 10:30:00,25.4,25.43,25.28,25.36,446000.0,15.801,15.8196,15.7263,15.7761,446000.0
2010-08-25 11:00:00,25.36,25.52,25.35,25.49,189200.0,15.7761,15.8756,15.7699,15.8569,189200.0
2010-08-25 11:30:00,25.48,25.48,25.36,25.38,131800.0,15.8507,15.8507,15.7761,15.7885,131800.0
2010-08-25 12:00:00,25.39,25.45,25.37,25.43,121400.0,15.7947,15.8321,15.7823,15.8196,121400.0
2010-08-25 12:30:00,25.43,25.45,25.36,25.4,171600.0,15.8196,15.8321,15.7761,15.801,171600.0
2010-08-25 13:00:00,25.39,25.49,25.36,25.48,263400.0,15.7947,15.8569,15.7761,15.8507,263400.0
2010-08-25 13:30:00,25.48,25.58,25.46,25.56,229000.0,15.8507,15.9129,15.8383,15.9005,229000.0
2010-08-25 14:00:00,25.55,25.6,25.54,25.59,118800.0,15.8943,15.9254,15.888,15.9192,118800.0
2010-08-25 14:30:00,25.58,25.68,25.56,25.68,203600.0,15.9129,15.9751,15.9005,15.9751,203600.0
2010-08-25 15:00:00,25.68,25.68,25.61,25.63,396200.0,15.9751,15.9751,15.9316,15.944,396200.0
2010-08-25 15:30:00,25.63,25.75,25.62,25.64,636600.0,15.944,16.0187,15.9378,15.9503,636600.0
2010-08-26 09:30:00,25.68,25.74,25.58,25.7,70400.0,15.9751,16.0125,15.9129,15.9876,70400.0
2010-08-26 10:00:00,25.7,25.77,25.69,25.74,151200.0,15.9876,16.0311,15.9814,16.0125,151200.0
2010-08-26 10:30:00,25.74,25.79,25.71,25.75,51800.0,16.0125,16.0436,15.9938,16.0187,51800.0
2010-08-26 11:00:00,25.76,25.77,25.64,25.73,263200.0,16.0249,16.0311,15.9503,16.0062,263200.0
2010-08-26 11:30:00,25.74,25.81,25.66,25.79,144000.0,16.0125,16.056,15.9627,16.0436,144000.0
2010-08-26 12:00:00,25.79,25.79,25.68,25.72,68400.0,16.0436,16.0436,15.9751,16.0,68400.0
2010-08-26 12:30:00,25.73,25.73,25.66,25.7,129800.0,16.0062,16.0062,15.9627,15.9876,129800.0
2010-08-26 13:00:00,25.7,25.72,25.64,25.71,185400.0,15.9876,16.0,15.9503,15.9938,185400.0
2010-08-26 13:30:00,25.7,25.74,25.68,25.7,169600.0,15.9876,16.0125,15.9751,15.9876,169600.0
2010-08-26 14:00:00,25.68,25.71,25.64,25.68,251600.0,15.9751,15.9938,15.9503,15.9751,251600.0
2010-08-26 14:30:00,25.68,25.71,25.63,25.66,441400.0,15.9751,15.9938,15.944,15.9627,441400.0
2010-08-26 15:00:00,25.66,25.77,25.65,25.72,389800.0,15.9627,16.0311,15.9565,16.0,389800.0
2010-08-26 15:30:00,25.72,25.81,25.66,25.68,553200.0,16.0,16.056,15.9627,15.9751,553200.0
2010-08-27 09:30:00,25.77,25.79,25.66,25.71,274000.0,16.0311,16.0436,15.9627,15.9938,274000.0
2010-08-27 10:00:00,25.72,25.77,25.53,25.7,187200.0,16.0,16.0311,15.8818,15.9876,187200.0
2010-08-27 10:30:00,25.71,25.82,25.68,25.78,193400.0,15.9938,16.0622,15.9751,16.0373,193400.0
2010-08-27 11:00:00,25.78,25.91,25.75,25.85,287000.0,16.0373,16.1182,16.0187,16.0809,287000.0
2010-08-27 11:30:00,25.85,25.86,25.77,25.85,126200.0,16.0809,16.0871,16.0311,16.0809,126200.0
2010-08-27 12:00:00,25.86,25.89,25.82,25.88,192200.0,16.0871,16.1058,16.0622,16.0996,192200.0
2010-08-27 12:30:00,25.89,25.91,25.86,25.88,154000.0,16.1058,16.1182,16.0871,16.0996,154000.0
2010-08-27 13:00:00,25.88,25.94,25.83,25.94,92800.0,16.0996,16.1369,16.0685,16.1369,92800.0
2010-08-27 13:30:00,25.94,25.99,25.88,25.97,128200.0,16.1369,16.168,16.0996,16.1555,128200.0
2010-08-27 14:00:00,25.98,25.99,25.88,25.93,121600.0,16.1618,16.168,16.0996,16.1307,121600.0
2010-08-27 14:30:00,25.95,26.0,25.93,25.98,122000.0,16.1431,16.1742,16.1307,16.1618,122000.0
2010-08-27 15:00:00,25.97,25.98,25.89,25.97,235800.0,16.1555,16.1618,16.1058,16.1555,235800.0
2010-08-27 15:30:00,25.97,26.0,25.91,25.98,640200.0,16.1555,16.1742,16.1182,16.1618,640200.0
2010-08-30 09:30:00,25.95,25.98,25.85,25.93,66400.0,16.1431,16.1618,16.0809,16.1307,66400.0
2010-08-30 10:00:00,25.93,25.93,25.8,25.84,97000.0,16.1307,16.1307,16.0498,16.0747,97000.0
2010-08-30 10:30:00,25.84,25.84,25.78,25.78,67200.0,16.0747,16.0747,16.0373,16.0373,67200.0
2010-08-30 11:00:00,25.78,25.81,25.73,25.79,83800.0,16.0373,16.056,16.0062,16.0436,83800.0
2010-08-30 11:30:00,25.79,25.8,25.67,25.68,62000.0,16.0436,16.0498,15.9689,15.9751,62000.0
2010-08-30 12:00:00,25.68,25.75,25.67,25.71,35800.0,15.9751,16.0187,15.9689,15.9938,35800.0
2010-08-30 12:30:00,25.7,25.74,25.69,25.7,59800.0,15.9876,16.0125,15.9814,15.9876,59800.0
2010-08-30 13:00:00,25.7,25.74,25.64,25.64,118800.0,15.9876,16.0125,15.9503,15.9503,118800.0
2010-08-30 13:30:00,25.64,25.71,25.64,25.65,121800.0,15.9503,15.9938,15.9503,15.9565,121800.0
2010-08-30 14:00:00,25.65,25.65,25.58,25.63,86800.0,15.9565,15.9565,15.9129,15.944,86800.0
2010-08-30 14:30:00,25.63,25.66,25.59,25.63,100800.0,15.944,15.9627,15.9192,15.944,100800.0
2010-08-30 15:00:00,25.63,25.64,25.54,25.55,208200.0,15.944,15.9503,15.888,15.8943,208200.0
2010-08-30 15:30:00,25.55,25.65,25.5,25.5,433800.0,15.8943,15.9565,15.8632,15.8632,433800.0
2010-08-31 09:30:00,25.43,25.5,25.28,25.38,229800.0,15.8196,15.8632,15.7263,15.7885,229800.0
2010-08-31 10:00:00,25.42,25.53,25.39,25.47,355000.0,15.8134,15.8818,15.7947,15.8445,355000.0
2010-08-31 10:30:00,25.47,25.6,25.43,25.58,385000.0,15.8445,15.9254,15.8196,15.9129,385000.0
2010-08-31 11:00:00,25.59,25.66,25.46,25.63,336200.0,15.9192,15.9627,15.8383,15.944,336200.0
2010-08-31 11:30:00,25.63,25.68,25.58,25.59,202800.0,15.944,15.9751,15.9129,15.9192,202800.0
2010-08-31 12:00:00,25.59,25.65,25.59,25.61,132400.0,15.9192,15.9565,15.9192,15.9316,132400.0
2010-08-31 12:30:00,25.61,25.61,25.5,25.52,208400.0,15.9316,15.9316,15.8632,15.8756,208400.0
2010-08-31 13:00:00,25.5,25.6,25.5,25.6,133600.0,15.8632,15.9254,15.8632,15.9254,133600.0
2010-08-31 13:30:00,25.6,25.68,25.6,25.64,169000.0,15.9254,15.9751,15.9254,15.9503,169000.0
2010-08-31 14:00:00,25.64,25.73,25.55,25.61,258400.0,15.9503,16.0062,15.8943,15.9316,258400.0
2010-08-31 14:30:00,25.61,25.61,25.43,25.43,444600.0,15.9316,15.9316,15.8196,15.8196,444600.0
2010-08-31 15:00:00,25.43,25.46,25.33,25.38,666400.0,15.8196,15.8383,15.7574,15.7885,666400.0
2010-08-31 15:30:00,25.38,25.56,25.34,25.43,842400.0,15.7885,15.9005,15.7636,15.8196,842400.0
2010-09-01 09:30:00,25.64,25.72,25.42,25.63,365600.0,15.9503,16.0,15.8134,15.944,365600.0
2010-09-01 10:00:00,25.61,25.79,25.61,25.74,437200.0,15.9316,16.0436,15.9316,16.0125,437200.0
2010-09-01 10:30:00,25.74,26.03,25.73,25.95,319400.0,16.0125,16.1929,16.0062,16.1431,319400.0
2010-09-01 11:00:00,25.95,26.0,25.92,26.0,203200.0,16.1431,16.1742,16.1244,16.1742,203200.0
2010-09-01 11:30:00,26.0,26.11,26.0,26.09,151200.0,16.1742,16.2426,16.1742,16.2302,151200.0
2010-09-01 12:00:00,26.09,26.2,26.09,26.11,262800.0,16.2302,16.2986,16.2302,16.2426,262800.0
2010-09-01 12:30:00,26.11,26.17,26.1,26.16,123800.0,16.2426,16.28,16.2364,16.2737,123800.0
2010-09-01 13:00:00,26.16,26.22,26.15,26.22,190800.0,16.2737,16.3111,16.2675,16.3111,190800.0
2010-09-01 13:30:00,26.22,26.28,26.21,26.27,241800.0,16.3111,16.3484,16.3048,16.3422,241800.0
2010-09-01 14:00:00,26.28,26.31,26.22,26.24,228200.0,16.3484,16.3671,16.3111,16.3235,228200.0
2010-09-01 14:30:00,26.24,26.25,26.15,26.15,221800.0,16.3235,16.3297,16.2675,16.2675,221800.0
2010-09-01 15:00:00,26.15,26.18,26.1,26.16,372200.0,16.2675,16.2862,16.2364,16.2737,372200.0
2010-09-01 15:30:00,26.16,26.27,26.14,26.24,744800.0,16.2737,16.3422,16.2613,16.3235,744800.0
2010-09-02 09:30:00,26.24,26.33,26.13,26.29,235000.0,16.3235,16.3795,16.2551,16.3546,235000.0
2010-09-02 10:00:00,26.29,26.33,26.2,26.21,334200.0,16.3546,16.3795,16.2986,16.3048,334200.0
2010-09-02 10:30:00,26.21,26.33,26.2,26.33,564400.0,16.3048,16.3795,16.2986,16.3795,564400.0
2010-09-02 11:00:00,26.33,26.38,26.32,26.34,454600.0,16.3795,16.4106,16.3733,16.3857,454600.0
2010-09-02 11:30:00,26.34,26.38,26.33,26.33,148000.0,16.3857,16.4106,16.3795,16.3795,148000.0
2010-09-02 12:00:00,26.34,26.38,26.33,26.36,147000.0,16.3857,16.4106,16.3795,16.3982,147000.0
2010-09-02 12:30:00,26.36,26.46,26.36,26.44,234600.0,16.3982,16.4604,16.3982,16.4479,234600.0
2010-09-02 13:00:00,26.43,26.56,26.42,26.53,374600.0,16.4417,16.5226,16.4355,16.5039,374600.0
2010-09-02 13:30:00,26.53,26.66,26.51,26.66,299400.0,16.5039,16.5848,16.4915,16.5848,299400.0
2010-09-02 14:00:00,26.66,26.72,26.64,26.66,353800.0,16.5848,16.6221,16.5723,16.5848,353800.0
2010-09-02 14:30:00,26.65,26.68,26.62,26.66,222000.0,16.5786,16.5972,16.5599,16.5848,222000.0
2010-09-02 15:00:00,26.65,26.66,26.57,26.61,370800.0,16.5786,16.5848,16.5288,16.5537,370800.0
2010-09-02 15:30:00,26.61,26.73,26.6,26.72,955200.0,16.5537,16.6283,16.5475,16.6221,955200.0
2010-09-03 09:30:00,26.74,26.86,26.65,26.68,315800.0,16.6346,16.7092,16.5786,16.5972,315800.0
2010-09-03 10:00:00,26.68,26.73,26.55,26.6,207200.0,16.5972,16.6283,16.5164,16.5475,207200.0
2010-09-03 10:30:00,26.6,26.65,26.51,26.62,422200.0,16.5475,16.5786,16.4915,16.5599,422200.0
2010-09-03 11:00:00,26.61,26.67,26.57,26.59,138800.0,16.5537,16.591,16.5288,16.5412,138800.0
2010-09-03 11:30:00,26.58,26.62,26.54,26.58,69400.0,16.535,16.5599,16.5101,16.535,69400.0
2010-09-03 12:00:00,26.58,26.62,26.56,26.56,69000.0,16.535,16.5599,16.5226,16.5226,69000.0
2010-09-03 12:30:00,26.57,26.64,26.56,26.59,111800.0,16.5288,16.5723,16.5226,16.5412,111800.0
2010-09-03 13:00:00,26.59,26.64,26.59,26.61,117000.0,16.5412,16.5723,16.5412,16.5537,117000.0
2010-09-03 13:30:00,26.62,26.7,26.61,26.67,105400.0,16.5599,16.6097,16.5537,16.591,105400.0
2010-09-03 14:00:00,26.67,26.7,26.66,26.66,101200.0,16.591,16.6097,16.5848,16.5848,101200.0
2010-09-03 14:30:00,26.66,26.68,26.6,26.6,98000.0,16.5848,16.5972,16.5475,16.5475,98000.0
2010-09-03 15:00:00,26.6,26.66,26.6,26.65,187000.0,16.5475,16.5848,16.5475,16.5786,187000.0
2010-09-03 15:30:00,26.66,26.81,26.62,26.78,486400.0,16.5848,16.6781,16.5599,16.6594,486400.0
2010-09-07 09:30:00,26.68,26.73,26.6,26.68,146000.0,16.5972,16.6283,16.5475,16.5972,146000.0
2010-09-07 10:00:00,26.68,26.75,26.67,26.74,120400.0,16.5972,16.6408,16.591,16.6346,120400.0
2010-09-07 10:30:00,26.74,26.8,26.71,26.8,102200.0,16.6346,16.6719,16.6159,16.6719,102200.0
2010-09-07 11:00:00,26.79,26.82,26.74,26.81,140200.0,16.6657,16.6843,16.6346,16.6781,140200.0
2010-09-07 11:30:00,26.81,26.86,26.75,26.85,122800.0,16.6781,16.7092,16.6408,16.703,122800.0
2010-09-07 12:00:00,26.85,26.86,26.82,26.85,71600.0,16.703,16.7092,16.6843,16.703,71600.0
2010-09-07 12:30:00,26.85,26.85,26.74,26.77,82600.0,16.703,16.703,16.6346,16.6532,82600.0
2010-09-07 13:00:00,26.76,26.77,26.73,26.75,69400.0,16.647,16.6532,16.6283,16.6408,69400.0
2010-09-07 13:30:00,26.75,26.8,26.75,26.8,62800.0,16.6408,16.6719,16.6408,16.6719,62800.0
2010-09-07 14:00:00,26.8,26.82,26.77,26.77,91200.0,16.6719,16.6843,16.6532,16.6532,91200.0
2010-09-07 14:30:00,26.77,26.77,26.66,26.7,112000.0,16.6532,16.6532,16.5848,16.6097,112000.0
2010-09-07 15:00:00,26.69,26.73,26.64,26.66,137200.0,16.6034,16.6283,16.5723,16.5848,137200.0
2010-09-07 15:30:00,26.66,26.68,26.59,26.6,397600.0,16.5848,16.5972,16.5412,16.5475,397600.0
2010-09-08 09:30:00,26.61,26.72,26.55,26.59,202200.0,16.5537,16.6221,16.5164,16.5412,202200.0
2010-09-08 10:00:00,26.6,26.62,26.57,26.57,334000.0,16.5475,16.5599,16.5288,16.5288,334000.0
2010-09-08 10:30:00,26.57,26.61,26.51,26.51,157200.0,16.5288,16.5537,16.4915,16.4915,157200.0
2010-09-08 11:00:00,26.52,26.62,26.51,26.54,143200.0,16.4977,16.5599,16.4915,16.5101,143200.0
2010-09-08 11:30:00,26.54,26.56,26.48,26.56,143600.0,16.5101,16.5226,16.4728,16.5226,143600.0
2010-09-08 12:00:00,26.56,26.58,26.52,26.54,93800.0,16.5226,16.535,16.4977,16.5101,93800.0
2010-09-08 12:30:00,26.54,26.58,26.53,26.56,35600.0,16.5101,16.535,16.5039,16.5226,35600.0
2010-09-08 13:00:00,26.56,26.56,26.48,26.5,92800.0,16.5226,16.5226,16.4728,16.4852,92800.0
2010-09-08 13:30:00,26.52,26.53,26.38,26.38,116200.0,16.4977,16.5039,16.4106,16.4106,116200.0
2010-09-08 14:00:00,26.39,26.43,26.33,26.41,155400.0,16.4168,16.4417,16.3795,16.4293,155400.0
2010-09-08 14:30:00,26.41,26.45,26.38,26.39,111600.0,16.4293,16.4541,16.4106,16.4168,111600.0
2010-09-08 15:00:00,26.39,26.45,26.35,26.35,160400.0,16.4168,16.4541,16.3919,16.3919,160400.0
2010-09-08 15:30:00,26.36,26.39,26.28,26.36,422800.0,16.3982,16.4168,16.3484,16.3982,422800.0
2010-09-09 09:30:00,26.67,26.67,26.5,26.55,155800.0,16.591,16.591,16.4852,16.5164,155800.0
2010-09-09 10:00:00,26.55,26.57,26.49,26.54,82200.0,16.5164,16.5288,16.479,16.5101,82200.0
2010-09-09 10:30:00,26.55,26.63,26.49,26.57,133400.0,16.5164,16.5661,16.479,16.5288,133400.0
2010-09-09 11:00:00,26.57,26.64,26.57,26.58,58200.0,16.5288,16.5723,16.5288,16.535,58200.0
2010-09-09 11:30:00,26.59,26.6,26.56,26.58,50000.0,16.5412,16.5475,16.5226,16.535,50000.0
2010-09-09 12:00:00,26.58,26.61,26.57,26.6,56400.0,16.535,16.5537,16.5288,16.5475,56400.0
2010-09-09 12:30:00,26.6,26.61,26.57,26.57,39400.0,16.5475,16.5537,16.5288,16.5288,39400.0
2010-09-09 13:00:00,26.57,26.6,26.56,26.57,124200.0,16.5288,16.5475,16.5226,16.5288,124200.0
2010-09-09 13:30:00,26.57,26.6,26.48,26.52,115400.0,16.5288,16.5475,16.4728,16.4977,115400.0
2010-09-09 14:00:00,26.53,26.55,26.49,26.51,277200.0,16.5039,16.5164,16.479,16.4915,277200.0
2010-09-09 14:30:00,26.51,26.59,26.51,26.56,145000.0,16.4915,16.5412,16.4915,16.5226,145000.0
2010-09-09 15:00:00,26.57,26.61,26.56,26.61,115200.0,16.5288,16.5537,16.5226,16.5537,115200.0
2010-09-09 15:30:00,26.61,26.62,26.57,26.59,290000.0,16.5537,16.5599,16.5288,16.5412,290000.0
2010-09-10 09:30:00,26.54,26.61,26.36,26.45,272600.0,16.5101,16.5537,16.3982,16.4541,272600.0
2010-09-10 10:00:00,26.43,26.54,26.42,26.44,218200.0,16.4417,16.5101,16.4355,16.4479,218200.0
2010-09-10 10:30:00,26.45,26.55,26.44,26.54,544200.0,16.4541,16.5164,16.4479,16.5101,544200.0
2010-09-10 11:00:00,26.54,26.54,26.5,26.52,116200.0,16.5101,16.5101,16.4852,16.4977,116200.0
2010-09-10 11:30:00,26.52,26.56,26.48,26.5,491000.0,16.4977,16.5226,16.4728,16.4852,491000.0
2010-09-10 12:00:00,26.5,26.52,26.47,26.5,65600.0,16.4852,16.4977,16.4666,16.4852,65600.0
2010-09-10 12:30:00,26.5,26.58,26.5,26.57,374200.0,16.4852,16.535,16.4852,16.5288,374200.0
2010-09-10 13:00:00,26.58,26.63,26.56,26.63,185000.0,16.535,16.5661,16.5226,16.5661,185000.0
2010-09-10 13:30:00,26.62,26.68,26.58,26.65,185000.0,16.5599,16.5972,16.535,16.5786,185000.0
2010-09-10 14:00:00,26.65,26.68,26.59,26.67,133400.0,16.5786,16.5972,16.5412,16.591,133400.0
2010-09-10 14:30:00,26.66,26.68,26.65,26.68,99200.0,16.5848,16.5972,16.5786,16.5972,99200.0
2010-09-10 15:00:00,26.68,26.68,26.61,26.63,263400.0,16.5972,16.5972,16.5537,16.5661,263400.0
2010-09-10 15:30:00,26.63,26.68,26.61,26.66,492000.0,16.5661,16.5972,16.5537,16.5848,492000.0
2010-09-13 09:30:00,26.81,26.86,26.57,26.6,158600.0,16.6781,16.7092,16.5288,16.5475,158600.0
2010-09-13 10:00:00,26.59,26.67,26.58,26.61,157800.0,16.5412,16.591,16.535,16.5537,157800.0
2010-09-13 10:30:00,26.61,26.67,26.6,26.65,135200.0,16.5537,16.591,16.5475,16.5786,135200.0
2010-09-13 11:00:00,26.65,26.67,26.61,26.64,114000.0,16.5786,16.591,16.5537,16.5723,114000.0
2010-09-13 11:30:00,26.64,26.64,26.58,26.59,96600.0,16.5723,16.5723,16.535,16.5412,96600.0
2010-09-13 12:00:00,26.59,26.6,26.5,26.58,99000.0,16.5412,16.5475,16.4852,16.535,99000.0
2010-09-13 12:30:00,26.58,26.6,26.52,26.52,75200.0,16.535,16.5475,16.4977,16.4977,75200.0
2010-09-13 13:00:00,26.52,26.58,26.5,26.57,83400.0,16.4977,16.535,16.4852,16.5288,83400.0
2010-09-13 13:30:00,26.57,26.59,26.55,26.56,68000.0,16.5288,16.5412,16.5164,16.5226,68000.0
2010-09-13 14:00:00,26.56,26.58,26.51,26.57,159400.0,16.5226,16.535,16.4915,16.5288,159400.0
2010-09-13 14:30:00,26.57,26.63,26.55,26.63,220400.0,16.5288,16.5661,16.5164,16.5661,220400.0
2010-09-13 15:00:00,26.63,26.69,26.62,26.68,254200.0,16.5661,16.6034,16.5599,16.5972,254200.0
2010-09-13 15:30:00,26.68,26.72,26.65,26.68,404000.0,16.5972,16.6221,16.5786,16.5972,404000.0
2010-09-14 09:30:00,26.54,26.66,26.49,26.64,275000.0,16.5101,16.5848,16.479,16.5723,275000.0
2010-09-14 10:00:00,26.65,26.68,26.57,26.61,274000.0,16.5786,16.5972,16.5288,16.5537,274000.0
2010-09-14 10:30:00,26.61,26.68,26.6,26.68,135200.0,16.5537,16.5972,16.5475,16.5972,135200.0
2010-09-14 11:00:00,26.67,26.74,26.66,26.68,55800.0,16.591,16.6346,16.5848,16.5972,55800.0
2010-09-14 11:30:00,26.69,26.75,26.67,26.73,69200.0,16.6034,16.6408,16.591,16.6283,69200.0
2010-09-14 12:00:00,26.72,26.77,26.68,26.77,118400.0,16.6221,16.6532,16.5972,16.6532,118400.0
2010-09-14 12:30:00,26.76,26.78,26.74,26.77,141000.0,16.647,16.6594,16.6346,16.6532,141000.0
2010-09-14 13:00:00,26.77,26.81,26.75,26.8,103400.0,16.6532,16.6781,16.6408,16.6719,103400.0
2010-09-14 13:30:00,26.79,26.8,26.7,26.75,66000.0,16.6657,16.6719,16.6097,16.6408,66000.0
2010-09-14 14:00:00,26.75,26.75,26.71,26.73,42600.0,16.6408,16.6408,16.6159,16.6283,42600.0
2010-09-14 14:30:00,26.73,26.79,26.72,26.77,74800.0,16.6283,16.6657,16.6221,16.6532,74800.0
2010-09-14 15:00:00,26.78,26.8,26.75,26.78,165800.0,16.6594,16.6719,16.6408,16.6594,165800.0
2010-09-14 15:30:00,26.79,26.83,26.71,26.71,331200.0,16.6657,16.6905,16.6159,16.6159,331200.0
2010-09-15 09:30:00,26.69,26.73,26.4,26.51,227800.0,16.6034,16.6283,16.423,16.4915,227800.0
2010-09-15 10:00:00,26.52,26.66,26.48,26.61,174200.0,16.4977,16.5848,16.4728,16.5537,174200.0
2010-09-15 10:30:00,26.6,26.62,26.53,26.56,112800.0,16.5475,16.5599,16.5039,16.5226,112800.0
2010-09-15 11:00:00,26.56,26.57,26.52,26.52,94200.0,16.5226,16.5288,16.4977,16.4977,94200.0
2010-09-15 11:30:00,26.52,26.52,26.43,26.47,163000.0,16.4977,16.4977,16.4417,16.4666,163000.0
2010-09-15 12:00:00,26.47,26.57,26.47,26.57,132000.0,16.4666,16.5288,16.4666,16.5288,132000.0
2010-09-15 12:30:00,26.57,26.6,26.56,26.57,58800.0,16.5288,16.5475,16.5226,16.5288,58800.0
2010-09-15 13:00:00,26.57,26.58,26.55,26.56,49800.0,16.5288,16.535,16.5164,16.5226,49800.0
2010-09-15 13:30:00,26.55,26.58,26.55,26.57,32400.0,16.5164,16.535,16.5164,16.5288,32400.0
2010-09-15 14:00:00,26.56,26.56,26.5,26.52,49000.0,16.5226,16.5226,16.4852,16.4977,49000.0
2010-09-15 14:30:00,26.5,26.5,26.45,26.5,61200.0,16.4852,16.4852,16.4541,16.4852,61200.0
2010-09-15 15:00:00,26.5,26.63,26.5,26.61,175400.0,16.4852,16.5661,16.4852,16.5537,175400.0
2010-09-15 15:30:00,26.6,26.61,26.55,26.59,255200.0,16.5475,16.5537,16.5164,16.5412,255200.0
2010-09-16 09:30:00,26.5,26.72,26.41,26.54,618000.0,16.4852,16.6221,16.4293,16.5101,618000.0
2010-09-16 10:00:00,26.53,26.67,26.5,26.63,293600.0,16.5039,16.591,16.4852,16.5661,293600.0
2010-09-16 10:30:00,26.63,26.64,26.5,26.53,149200.0,16.5661,16.5723,16.4852,16.5039,149200.0
2010-09-16 11:00:00,26.53,26.56,26.49,26.55,112000.0,16.5039,16.5226,16.479,16.5164,112000.0
2010-09-16 11:30:00,26.55,26.58,26.45,26.46,89400.0,16.5164,16.535,16.4541,16.4604,89400.0
2010-09-16 12:00:00,26.45,26.46,26.41,26.46,59800.0,16.4541,16.4604,16.4293,16.4604,59800.0
2010-09-16 12:30:00,26.45,26.53,26.45,26.51,66000.0,16.4541,16.5039,16.4541,16.4915,66000.0
2010-09-16 13:00:00,26.52,26.53,26.4,26.49,56600.0,16.4977,16.5039,16.423,16.479,56600.0
2010-09-16 13:30:00,26.49,26.54,26.42,26.53,210800.0,16.479,16.5101,16.4355,16.5039,210800.0
2010-09-16 14:00:00,26.53,26.59,26.49,26.54,148800.0,16.5039,16.5412,16.479,16.5101,148800.0
2010-09-16 14:30:00,26.54,26.56,26.52,26.53,82200.0,16.5101,16.5226,16.4977,16.5039,82200.0
2010-09-16 15:00:00,26.53,26.56,26.51,26.52,125800.0,16.5039,16.5226,16.4915,16.4977,125800.0
2010-09-16 15:30:00,26.53,26.57,26.49,26.57,327800.0,16.5039,16.5288,16.479,16.5288,327800.0
2010-09-17 09:30:00,26.7,26.74,26.5,26.54,659800.0,16.6097,16.6346,16.4852,16.5101,659800.0
2010-09-17 10:00:00,26.54,26.67,26.46,26.66,149600.0,16.5101,16.591,16.4604,16.5848,149600.0
2010-09-17 10:30:00,26.66,26.75,26.64,26.7,269800.0,16.5848,16.6408,16.5723,16.6097,269800.0
2010-09-17 11:00:00,26.7,26.75,26.61,26.62,226800.0,16.6097,16.6408,16.5537,16.5599,226800.0
2010-09-17 11:30:00,26.61,26.65,26.52,26.56,81800.0,16.5537,16.5786,16.4977,16.5226,81800.0
2010-09-17 12:00:00,26.56,26.57,26.53,26.54,71000.0,16.5226,16.5288,16.5039,16.5101,71000.0
2010-09-17 12:30:00,26.54,26.6,26.52,26.58,57600.0,16.5101,16.5475,16.4977,16.535,57600.0
2010-09-17 13:00:00,26.58,26.58,26.53,26.57,27000.0,16.535,16.535,16.5039,16.5288,27000.0
2010-09-17 13:30:00,26.57,26.59,26.53,26.55,52400.0,16.5288,16.5412,16.5039,16.5164,52400.0
2010-09-17 14:00:00,26.55,26.57,26.53,26.54,40000.0,16.5164,16.5288,16.5039,16.5101,40000.0
2010-09-17 14:30:00,26.54,26.61,26.53,26.54,111400.0,16.5101,16.5537,16.5039,16.5101,111400.0
2010-09-17 15:00:00,26.54,26.55,26.5,26.5,92600.0,16.5101,16.5164,16.4852,16.4852,92600.0
2010-09-17 15:30:00,26.5,26.55,26.5,26.52,502600.0,16.4852,16.5164,16.4852,16.4977,502600.0
2010-09-20 09:30:00,26.57,26.73,26.5,26.56,227400.0,16.5288,16.6283,16.4852,16.5226,227400.0
2010-09-20 10:00:00,26.56,26.7,26.55,26.68,241200.0,16.5226,16.6097,16.5164,16.5972,241200.0
2010-09-20 10:30:00,26.68,26.68,26.57,26.59,339400.0,16.5972,16.5972,16.5288,16.5412,339400.0
2010-09-20 11:00:00,26.59,26.61,26.55,26.58,308800.0,16.5412,16.5537,16.5164,16.535,308800.0
2010-09-20 11:30:00,26.59,26.6,26.53,26.53,227600.0,16.5412,16.5475,16.5039,16.5039,227600.0
2010-09-20 12:00:00,26.53,26.61,26.53,26.6,72600.0,16.5039,16.5537,16.5039,16.5475,72600.0
2010-09-20 12:30:00,26.6,26.61,26.58,26.61,133000.0,16.5475,16.5537,16.535,16.5537,133000.0
2010-09-20 13:00:00,26.61,26.61,26.56,26.61,88000.0,16.5537,16.5537,16.5226,16.5537,88000.0
2010-09-20 13:30:00,26.61,26.66,26.6,26.63,81000.0,16.5537,16.5848,16.5475,16.5661,81000.0
2010-09-20 14:00:00,26.63,26.74,26.63,26.73,91200.0,16.5661,16.6346,16.5661,16.6283,91200.0
2010-09-20 14:30:00,26.74,26.75,26.7,26.73,202800.0,16.6346,16.6408,16.6097,16.6283,202800.0
2010-09-20 15:00:00,26.73,26.77,26.7,26.74,225400.0,16.6283,16.6532,16.6097,16.6346,225400.0
2010-09-20 15:30:00,26.74,26.75,26.68,26.69,670600.0,16.6346,16.6408,16.5972,16.6034,670600.0
2010-09-21 09:30:00,26.68,26.7,26.46,26.52,323000.0,16.5972,16.6097,16.4604,16.4977,323000.0
2010-09-21 10:00:00,26.52,26.55,26.49,26.54,151600.0,16.4977,16.5164,16.479,16.5101,151600.0
2010-09-21 10:30:00,26.54,26.61,26.53,26.61,209400.0,16.5101,16.5537,16.5039,16.5537,209400.0
2010-09-21 11:00:00,26.61,26.61,26.52,26.56,185000.0,16.5537,16.5537,16.4977,16.5226,185000.0
2010-09-21 11:30:00,26.56,26.57,26.46,26.54,139400.0,16.5226,16.5288,16.4604,16.5101,139400.0
2010-09-21 12:00:00,26.54,26.56,26.5,26.5,79000.0,16.5101,16.5226,16.4852,16.4852,79000.0
2010-09-21 12:30:00,26.51,26.55,26.48,26.49,103000.0,16.4915,16.5164,16.4728,16.479,103000.0
2010-09-21 13:00:00,26.49,26.52,26.43,26.47,179600.0,16.479,16.4977,16.4417,16.4666,179600.0
2010-09-21 13:30:00,26.46,26.48,26.42,26.43,75800.0,16.4604,16.4728,16.4355,16.4417,75800.0
2010-09-21 14:00:00,26.43,26.61,26.36,26.55,250200.0,16.4417,16.5537,16.3982,16.5164,250200.0
2010-09-21 14:30:00,26.53,26.61,26.5,26.61,328000.0,16.5039,16.5537,16.4852,16.5537,328000.0
2010-09-21 15:00:00,26.61,26.62,26.53,26.59,278000.0,16.5537,16.5599,16.5039,16.5412,278000.0
2010-09-21 15:30:00,26.59,26.59,26.4,26.47,697000.0,16.5412,16.5412,16.423,16.4666,697000.0
2010-09-22 09:30:00,26.48,26.84,26.48,26.81,222800.0,16.4728,16.6968,16.4728,16.6781,222800.0
2010-09-22 10:00:00,26.81,26.88,26.75,26.86,220000.0,16.6781,16.7216,16.6408,16.7092,220000.0
2010-09-22 10:30:00,26.86,26.89,26.81,26.85,212800.0,16.7092,16.7279,16.6781,16.703,212800.0
2010-09-22 11:00:00,26.85,26.86,26.72,26.75,121000.0,16.703,16.7092,16.6221,16.6408,121000.0
2010-09-22 11:30:00,26.75,26.82,26.73,26.77,133800.0,16.6408,16.6843,16.6283,16.6532,133800.0
2010-09-22 12:00:00,26.77,26.78,26.74,26.76,68800.0,16.6532,16.6594,16.6346,16.647,68800.0
2010-09-22 12:30:00,26.75,26.81,26.75,26.81,70400.0,16.6408,16.6781,16.6408,16.6781,70400.0
2010-09-22 13:00:00,26.81,26.83,26.77,26.82,211400.0,16.6781,16.6905,16.6532,16.6843,211400.0
2010-09-22 13:30:00,26.82,26.86,26.82,26.83,106800.0,16.6843,16.7092,16.6843,16.6905,106800.0
2010-09-22 14:00:00,26.83,26.83,26.79,26.82,170000.0,16.6905,16.6905,16.6657,16.6843,170000.0
2010-09-22 14:30:00,26.82,26.9,26.81,26.89,179600.0,16.6843,16.7341,16.6781,16.7279,179600.0
2010-09-22 15:00:00,26.9,26.9,26.79,26.83,177600.0,16.7341,16.7341,16.6657,16.6905,177600.0
2010-09-22 15:30:00,26.83,26.91,26.78,26.8,448600.0,16.6905,16.7403,16.6594,16.6719,448600.0
2010-09-23 09:30:00,26.65,26.65,26.49,26.56,232800.0,16.5786,16.5786,16.479,16.5226,232800.0
2010-09-23 10:00:00,26.57,26.69,26.53,26.68,256400.0,16.5288,16.6034,16.5039,16.5972,256400.0
2010-09-23 10:30:00,26.7,26.74,26.58,26.59,106600.0,16.6097,16.6346,16.535,16.5412,106600.0
2010-09-23 11:00:00,26.59,26.62,26.55,26.6,95400.0,16.5412,16.5599,16.5164,16.5475,95400.0
2010-09-23 11:30:00,26.6,26.67,26.57,26.58,88200.0,16.5475,16.591,16.5288,16.535,88200.0
2010-09-23 12:00:00,26.59,26.61,26.56,26.59,51200.0,16.5412,16.5537,16.5226,16.5412,51200.0
2010-09-23 12:30:00,26.59,26.59,26.54,26.55,72200.0,16.5412,16.5412,16.5101,16.5164,72200.0
2010-09-23 13:00:00,26.55,26.55,26.5,26.53,56400.0,16.5164,16.5164,16.4852,16.5039,56400.0
2010-09-23 13:30:00,26.53,26.56,26.5,26.54,74400.0,16.5039,16.5226,16.4852,16.5101,74400.0
2010-09-23 14:00:00,26.54,26.56,26.51,26.54,96200.0,16.5101,16.5226,16.4915,16.5101,96200.0
2010-09-23 14:30:00,26.54,26.54,26.45,26.45,118200.0,16.5101,16.5101,16.4541,16.4541,118200.0
2010-09-23 15:00:00,26.45,26.48,26.39,26.4,218800.0,16.4541,16.4728,16.4168,16.423,218800.0
2010-09-23 15:30:00,26.41,26.42,26.31,26.35,471800.0,16.4293,16.4355,16.3671,16.3919,471800.0
2010-09-24 09:30:00,26.59,26.85,26.59,26.79,244600.0,16.5412,16.703,16.5412,16.6657,244600.0
2010-09-24 10:00:00,26.79,26.9,26.75,26.87,327200.0,16.6657,16.7341,16.6408,16.7154,327200.0
2010-09-24 10:30:00,26.88,26.92,26.79,26.8,281800.0,16.7216,16.7465,16.6657,16.6719,281800.0
2010-09-24 11:00:00,26.8,26.83,26.74,26.75,287600.0,16.6719,16.6905,16.6346,16.6408,287600.0
2010-09-24 11:30:00,26.76,26.86,26.71,26.84,164400.0,16.647,16.7092,16.6159,16.6968,164400.0
2010-09-24 12:00:00,26.84,26.97,26.82,26.97,120600.0,16.6968,16.7776,16.6843,16.7776,120600.0
2010-09-24 12:30:00,26.97,27.0,26.93,26.97,131200.0,16.7776,16.7963,16.7527,16.7776,131200.0
2010-09-24 13:00:00,26.97,27.0,26.97,27.0,96800.0,16.7776,16.7963,16.7776,16.7963,96800.0
2010-09-24 13:30:00,27.0,27.02,26.97,27.0,138200.0,16.7963,16.8087,16.7776,16.7963,138200.0
2010-09-24 14:00:00,27.0,27.0,26.94,26.97,98200.0,16.7963,16.7963,16.759,16.7776,98200.0
2010-09-24 14:30:00,26.97,27.0,26.97,27.0,134800.0,16.7776,16.7963,16.7776,16.7963,134800.0
2010-09-24 15:00:00,27.0,27.0,26.92,26.92,142200.0,16.7963,16.7963,16.7465,16.7465,142200.0
2010-09-24 15:30:00,26.92,26.97,26.89,26.92,474200.0,16.7465,16.7776,16.7279,16.7465,474200.0
2010-09-27 09:30:00,26.74,26.85,26.68,26.83,216800.0,16.7555,16.8244,16.7179,16.8119,216800.0
2010-09-27 10:00:00,26.83,26.87,26.78,26.86,153800.0,16.8119,16.837,16.7806,16.8307,153800.0
2010-09-27 10:30:00,26.86,26.86,26.78,26.86,209000.0,16.8307,16.8307,16.7806,16.8307,209000.0
2010-09-27 11:00:00,26.86,26.87,26.76,26.79,115800.0,16.8307,16.837,16.768,16.7868,115800.0
2010-09-27 11:30:00,26.79,26.8,26.71,26.74,114800.0,16.7868,16.7931,16.7367,16.7555,114800.0
2010-09-27 12:00:00,26.74,26.81,26.74,26.77,96000.0,16.7555,16.7994,16.7555,16.7743,96000.0
2010-09-27 12:30:00,26.77,26.8,26.73,26.77,111400.0,16.7743,16.7931,16.7493,16.7743,111400.0
2010-09-27 13:00:00,26.77,26.84,26.74,26.84,98000.0,16.7743,16.8182,16.7555,16.8182,98000.0
2010-09-27 13:30:00,26.84,26.9,26.83,26.9,113600.0,16.8182,16.8558,16.8119,16.8558,113600.0
2010-09-27 14:00:00,26.9,26.9,26.84,26.86,100800.0,16.8558,16.8558,16.8182,16.8307,100800.0
2010-09-27 14:30:00,26.86,26.9,26.84,26.88,146000.0,16.8307,16.8558,16.8182,16.8432,146000.0
2010-09-27 15:00:00,26.89,26.93,26.88,26.9,271800.0,16.8495,16.8746,16.8432,16.8558,271800.0
2010-09-27 15:30:00,26.9,26.91,26.81,26.83,388800.0,16.8558,16.862,16.7994,16.8119,388800.0
2010-09-28 09:30:00,26.82,26.84,26.61,26.8,236800.0,16.8056,16.8182,16.6741,16.7931,236800.0
2010-09-28 10:00:00,26.79,26.86,26.59,26.86,227800.0,16.7868,16.8307,16.6615,16.8307,227800.0
2010-09-28 10:30:00,26.86,26.86,26.8,26.84,193400.0,16.8307,16.8307,16.7931,16.8182,193400.0
2010-09-28 11:00:00,26.84,26.91,26.83,26.9,210400.0,16.8182,16.862,16.8119,16.8558,210400.0
2010-09-28 11:30:00,26.9,27.0,26.9,27.0,170200.0,16.8558,16.9184,16.8558,16.9184,170200.0
2010-09-28 12:00:00,26.99,27.02,26.95,26.95,174600.0,16.9122,16.931,16.8871,16.8871,174600.0
2010-09-28 12:30:00,26.96,26.97,26.92,26.95,67800.0,16.8934,16.8996,16.8683,16.8871,67800.0
2010-09-28 13:00:00,26.95,26.96,26.84,26.87,123200.0,16.8871,16.8934,16.8182,16.837,123200.0
2010-09-28 13:30:00,26.88,26.96,26.86,26.94,136800.0,16.8432,16.8934,16.8307,16.8808,136800.0
2010-09-28 14:00:00,26.94,26.94,26.88,26.88,95200.0,16.8808,16.8808,16.8432,16.8432,95200.0
2010-09-28 14:30:00,26.88,26.88,26.78,26.82,213400.0,16.8432,16.8432,16.7806,16.8056,213400.0
2010-09-28 15:00:00,26.82,26.9,26.8,26.86,253600.0,16.8056,16.8558,16.7931,16.8307,253600.0
2010-09-28 15:30:00,26.86,27.0,26.85,26.95,348600.0,16.8307,16.9184,16.8244,16.8871,348600.0
2010-09-29 09:30:00,26.83,26.92,26.8,26.84,129000.0,16.8119,16.8683,16.7931,16.8182,129000.0
2010-09-29 10:00:00,26.84,26.93,26.7,26.71,158200.0,16.8182,16.8746,16.7305,16.7367,158200.0
2010-09-29 10:30:00,26.7,26.83,26.7,26.83,161200.0,16.7305,16.8119,16.7305,16.8119,161200.0
2010-09-29 11:00:00,26.83,26.87,26.78,26.87,92800.0,16.8119,16.837,16.7806,16.837,92800.0
2010-09-29 11:30:00,26.88,26.9,26.84,26.88,63000.0,16.8432,16.8558,16.8182,16.8432,63000.0
2010-09-29 12:00:00,26.88,26.92,26.88,26.88,58800.0,16.8432,16.8683,16.8432,16.8432,58800.0
2010-09-29 12:30:00,26.88,26.91,26.84,26.9,59000.0,16.8432,16.862,16.8182,16.8558,59000.0
2010-09-29 13:00:00,26.9,26.93,26.9,26.93,52800.0,16.8558,16.8746,16.8558,16.8746,52800.0
2010-09-29 13:30:00,26.93,27.0,26.93,26.99,103000.0,16.8746,16.9184,16.8746,16.9122,103000.0
2010-09-29 14:00:00,26.99,27.0,26.95,26.95,107600.0,16.9122,16.9184,16.8871,16.8871,107600.0
2010-09-29 14:30:00,26.96,27.01,26.96,27.01,113400.0,16.8934,16.9247,16.8934,16.9247,113400.0
2010-09-29 15:00:00,27.01,27.02,26.88,26.9,199000.0,16.9247,16.931,16.8432,16.8558,199000.0
2010-09-29 15:30:00,26.89,26.91,26.84,26.87,380000.0,16.8495,16.862,16.8182,16.837,380000.0
2010-09-30 09:30:00,26.95,27.08,26.95,27.04,219600.0,16.8871,16.9686,16.8871,16.9435,219600.0
2010-09-30 10:00:00,27.04,27.09,27.0,27.09,213600.0,16.9435,16.9748,16.9184,16.9748,213600.0
2010-09-30 10:30:00,27.08,27.16,27.03,27.1,195600.0,16.9686,17.0187,16.9372,16.9811,195600.0
2010-09-30 11:00:00,27.1,27.13,26.97,27.0,335000.0,16.9811,16.9999,16.8996,16.9184,335000.0
2010-09-30 11:30:00,26.99,27.03,26.88,26.9,194200.0,16.9122,16.9372,16.8432,16.8558,194200.0
2010-09-30 12:00:00,26.9,26.92,26.81,26.86,104200.0,16.8558,16.8683,16.7994,16.8307,104200.0
2010-09-30 12:30:00,26.86,26.96,26.86,26.95,124000.0,16.8307,16.8934,16.8307,16.8871,124000.0
2010-09-30 13:00:00,26.96,27.01,26.95,27.0,175200.0,16.8934,16.9247,16.8871,16.9184,175200.0
2010-09-30 13:30:00,27.0,27.0,26.94,26.99,85600.0,16.9184,16.9184,16.8808,16.9122,85600.0
2010-09-30 14:00:00,26.99,27.0,26.93,26.93,123200.0,16.9122,16.9184,16.8746,16.8746,123200.0
2010-09-30 14:30:00,26.93,27.01,26.93,26.99,151600.0,16.8746,16.9247,16.8746,16.9122,151600.0
2010-09-30 15:00:00,26.99,27.02,26.94,27.02,196400.0,16.9122,16.931,16.8808,16.931,196400.0
2010-09-30 15:30:00,27.02,27.04,26.9,26.91,872600.0,16.931,16.9435,16.8558,16.862,872600.0
2010-10-01 09:30:00,26.93,27.0,26.82,26.93,209600.0,16.8746,16.9184,16.8056,16.8746,209600.0
2010-10-01 10:00:00,26.9,27.0,26.86,26.92,257000.0,16.8558,16.9184,16.8307,16.8683,257000.0
2010-10-01 10:30:00,26.91,27.0,26.89,26.96,176600.0,16.862,16.9184,16.8495,16.8934,176600.0
2010-10-01 11:00:00,26.96,27.0,26.9,26.99,163400.0,16.8934,16.9184,16.8558,16.9122,163400.0
2010-10-01 11:30:00,26.99,27.11,26.98,27.11,128400.0,16.9122,16.9874,16.9059,16.9874,128400.0
2010-10-01 12:00:00,27.11,27.13,27.06,27.08,80000.0,16.9874,16.9999,16.956,16.9686,80000.0
2010-10-01 12:30:00,27.08,27.08,27.04,27.07,62000.0,16.9686,16.9686,16.9435,16.9623,62000.0
2010-10-01 13:00:00,27.07,27.12,27.06,27.09,74200.0,16.9623,16.9936,16.956,16.9748,74200.0
2010-10-01 13:30:00,27.09,27.11,27.02,27.05,78000.0,16.9748,16.9874,16.931,16.9498,78000.0
2010-10-01 14:00:00,27.06,27.13,27.05,27.1,117800.0,16.956,16.9999,16.9498,16.9811,117800.0
2010-10-01 14:30:00,27.1,27.13,27.09,27.1,160800.0,16.9811,16.9999,16.9748,16.9811,160800.0
2010-10-01 15:00:00,27.1,27.12,27.06,27.08,185000.0,16.9811,16.9936,16.956,16.9686,185000.0
2010-10-01 15:30:00,27.08,27.09,27.04,27.07,338600.0,16.9686,16.9748,16.9435,16.9623,338600.0
2010-10-04 09:30:00,26.98,27.19,26.93,27.1,160400.0,16.9059,17.0375,16.8746,16.9811,160400.0
2010-10-04 10:00:00,27.11,27.17,27.05,27.06,89200.0,16.9874,17.025,16.9498,16.956,89200.0
2010-10-04 10:30:00,27.07,27.08,26.94,26.99,120200.0,16.9623,16.9686,16.8808,16.9122,120200.0
2010-10-04 11:00:00,26.99,27.02,26.91,26.91,124600.0,16.9122,16.931,16.862,16.862,124600.0
2010-10-04 11:30:00,26.91,26.91,26.75,26.75,111600.0,16.862,16.862,16.7618,16.7618,111600.0
2010-10-04 12:00:00,26.75,26.82,26.71,26.78,132400.0,16.7618,16.8056,16.7367,16.7806,132400.0
2010-10-04 12:30:00,26.77,26.8,26.73,26.79,90400.0,16.7743,16.7931,16.7493,16.7868,90400.0
2010-10-04 13:00:00,26.8,26.8,26.7,26.7,147000.0,16.7931,16.7931,16.7305,16.7305,147000.0
2010-10-04 13:30:00,26.7,26.75,26.68,26.73,97400.0,16.7305,16.7618,16.7179,16.7493,97400.0
2010-10-04 14:00:00,26.74,26.74,26.65,26.67,119600.0,16.7555,16.7555,16.6991,16.7117,119600.0
2010-10-04 14:30:00,26.67,26.73,26.65,26.66,163800.0,16.7117,16.7493,16.6991,16.7054,163800.0
2010-10-04 15:00:00,26.66,26.82,26.65,26.81,253200.0,16.7054,16.8056,16.6991,16.7994,253200.0
2010-10-04 15:30:00,26.8,26.85,26.75,26.84,313800.0,16.7931,16.8244,16.7618,16.8182,313800.0
2010-10-05 09:30:00,27.04,27.06,26.79,27.03,220400.0,16.9435,16.956,16.7868,16.9372,220400.0
2010-10-05 10:00:00,27.02,27.03,26.92,27.03,208600.0,16.931,16.9372,16.8683,16.9372,208600.0
2010-10-05 10:30:00,27.04,27.07,26.98,26.98,270600.0,16.9435,16.9623,16.9059,16.9059,270600.0
2010-10-05 11:00:00,26.98,27.05,26.96,27.0,132800.0,16.9059,16.9498,16.8934,16.9184,132800.0
2010-10-05 11:30:00,26.99,27.05,26.97,27.04,150800.0,16.9122,16.9498,16.8996,16.9435,150800.0
2010-10-05 12:00:00,27.04,27.06,27.0,27.03,108600.0,16.9435,16.956,16.9184,16.9372,108600.0
2010-10-05 12:30:00,27.03,27.08,27.02,27.08,107200.0,16.9372,16.9686,16.931,16.9686,107200.0
2010-10-05 13:00:00,27.08,27.12,27.06,27.11,92200.0,16.9686,16.9936,16.956,16.9874,92200.0
2010-10-05 13:30:00,27.11,27.11,27.07,27.11,93200.0,16.9874,16.9874,16.9623,16.9874,93200.0
2010-10-05 14:00:00,27.1,27.11,27.04,27.05,160200.0,16.9811,16.9874,16.9435,16.9498,160200.0
2010-10-05 14:30:00,27.05,27.07,27.02,27.03,159400.0,16.9498,16.9623,16.931,16.9372,159400.0
2010-10-05 15:00:00,27.04,27.09,27.0,27.08,303000.0,16.9435,16.9748,16.9184,16.9686,303000.0
2010-10-05 15:30:00,27.09,27.13,27.07,27.08,553000.0,16.9748,16.9999,16.9623,16.9686,553000.0
2010-10-06 09:30:00,27.0,27.19,26.93,27.05,178600.0,16.9184,17.0375,16.8746,16.9498,178600.0
2010-10-06 10:00:00,27.06,27.08,26.96,26.97,153600.0,16.956,16.9686,16.8934,16.8996,153600.0
2010-10-06 10:30:00,26.97,27.02,26.93,26.96,232200.0,16.8996,16.931,16.8746,16.8934,232200.0
2010-10-06 11:00:00,26.95,26.99,26.92,26.96,230000.0,16.8871,16.9122,16.8683,16.8934,230000.0
2010-10-06 11:30:00,26.96,26.99,26.93,26.93,109200.0,16.8934,16.9122,16.8746,16.8746,109200.0
2010-10-06 12:00:00,26.93,26.93,26.86,26.89,135800.0,16.8746,16.8746,16.8307,16.8495,135800.0
2010-10-06 12:30:00,26.89,26.91,26.85,26.87,146400.0,16.8495,16.862,16.8244,16.837,146400.0
2010-10-06 13:00:00,26.86,26.91,26.86,26.9,100400.0,16.8307,16.862,16.8307,16.8558,100400.0
2010-10-06 13:30:00,26.9,26.93,26.9,26.93,85000.0,16.8558,16.8746,16.8558,16.8746,85000.0
2010-10-06 14:00:00,26.92,26.93,26.92,26.92,117200.0,16.8683,16.8746,16.8683,16.8683,117200.0
2010-10-06 14:30:00,26.92,26.98,26.92,26.98,161800.0,16.8683,16.9059,16.8683,16.9059,161800.0
2010-10-06 15:00:00,26.98,26.99,26.96,26.98,147400.0,16.9059,16.9122,16.8934,16.9059,147400.0
2010-10-06 15:30:00,26.98,27.05,26.96,27.05,344600.0,16.9059,16.9498,16.8934,16.9498,344600.0
2010-10-07 09:30:00,27.01,27.23,27.0,27.02,156600.0,16.9247,17.0626,16.9184,16.931,156600.0
2010-10-07 10:00:00,27.0,27.02,26.96,27.0,97200.0,16.9184,16.931,16.8934,16.9184,97200.0
2010-10-07 10:30:00,27.0,27.03,26.93,26.97,76000.0,16.9184,16.9372,16.8746,16.8996,76000.0
2010-10-07 11:00:00,26.98,26.98,26.9,26.93,107200.0,16.9059,16.9059,16.8558,16.8746,107200.0
2010-10-07 11:30:00,26.94,27.0,26.94,26.97,87200.0,16.8808,16.9184,16.8808,16.8996,87200.0
2010-10-07 12:00:00,26.97,27.0,26.94,26.95,269200.0,16.8996,16.9184,16.8808,16.8871,269200.0
2010-10-07 12:30:00,26.95,26.96,26.88,26.89,139400.0,16.8871,16.8934,16.8432,16.8495,139400.0
2010-10-07 13:00:00,26.89,26.9,26.85,26.87,122000.0,16.8495,16.8558,16.8244,16.837,122000.0
2010-10-07 13:30:00,26.88,26.96,26.86,26.96,70600.0,16.8432,16.8934,16.8307,16.8934,70600.0
2010-10-07 14:00:00,26.96,26.98,26.93,26.96,143000.0,16.8934,16.9059,16.8746,16.8934,143000.0
2010-10-07 14:30:00,26.96,26.99,26.95,26.98,80600.0,16.8934,16.9122,16.8871,16.9059,80600.0
2010-10-07 15:00:00,26.98,27.0,26.96,26.96,75800.0,16.9059,16.9184,16.8934,16.8934,75800.0
2010-10-07 15:30:00,26.96,26.99,26.94,26.95,280600.0,16.8934,16.9122,16.8808,16.8871,280600.0
2010-10-08 09:30:00,27.03,27.05,26.9,26.99,118200.0,16.9372,16.9498,16.8558,16.9122,118200.0
2010-10-08 10:00:00,27.0,27.02,26.86,26.88,111000.0,16.9184,16.931,16.8307,16.8432,111000.0
2010-10-08 10:30:00,26.9,26.93,26.86,26.9,132200.0,16.8558,16.8746,16.8307,16.8558,132200.0
2010-10-08 11:00:00,26.91,26.95,26.89,26.93,152800.0,16.862,16.8871,16.8495,16.8746,152800.0
2010-10-08 11:30:00,26.94,27.04,26.94,27.02,169000.0,16.8808,16.9435,16.8808,16.931,169000.0
2010-10-08 12:00:00,27.02,27.03,26.97,26.99,126200.0,16.931,16.9372,16.8996,16.9122,126200.0
2010-10-08 12:30:00,26.99,27.0,26.95,26.96,207000.0,16.9122,16.9184,16.8871,16.8934,207000.0
2010-10-08 13:00:00,26.96,26.99,26.93,26.93,185800.0,16.8934,16.9122,16.8746,16.8746,185800.0
2010-10-08 13:30:00,26.93,26.94,26.91,26.93,187000.0,16.8746,16.8808,16.862,16.8746,187000.0
2010-10-08 14:00:00,26.93,26.95,26.9,26.93,146400.0,16.8746,16.8871,16.8558,16.8746,146400.0
2010-10-08 14:30:00,26.94,26.96,26.92,26.94,198200.0,16.8808,16.8934,16.8683,16.8808,198200.0
2010-10-08 15:00:00,26.94,26.95,26.87,26.88,342200.0,16.8808,16.8871,16.837,16.8432,342200.0
2010-10-08 15:30:00,26.88,26.95,26.88,26.89,571400.0,16.8432,16.8871,16.8432,16.8495,571400.0
2010-10-11 09:30:00,26.86,26.86,26.73,26.83,344800.0,16.8307,16.8307,16.7493,16.8119,344800.0
2010-10-11 10:00:00,26.83,26.84,26.76,26.81,254800.0,16.8119,16.8182,16.768,16.7994,254800.0
2010-10-11 10:30:00,26.82,26.85,26.78,26.79,346400.0,16.8056,16.8244,16.7806,16.7868,346400.0
2010-10-11 11:00:00,26.79,26.83,26.78,26.81,313800.0,16.7868,16.8119,16.7806,16.7994,313800.0
2010-10-11 11:30:00,26.81,26.84,26.8,26.8,169200.0,16.7994,16.8182,16.7931,16.7931,169200.0
2010-10-11 12:00:00,26.8,26.81,26.79,26.81,90200.0,16.7931,16.7994,16.7868,16.7994,90200.0
2010-10-11 12:30:00,26.81,26.82,26.78,26.8,119200.0,16.7994,16.8056,16.7806,16.7931,119200.0
2010-10-11 13:00:00,26.8,26.82,26.79,26.81,89600.0,16.7931,16.8056,16.7868,16.7994,89600.0
2010-10-11 13:30:00,26.82,26.82,26.77,26.78,141000.0,16.8056,16.8056,16.7743,16.7806,141000.0
2010-10-11 14:00:00,26.78,26.79,26.75,26.78,152400.0,16.7806,16.7868,16.7618,16.7806,152400.0
2010-10-11 14:30:00,26.78,26.8,26.75,26.75,159600.0,16.7806,16.7931,16.7618,16.7618,159600.0
2010-10-11 15:00:00,26.75,26.75,26.73,26.74,187400.0,16.7618,16.7618,16.7493,16.7555,187400.0
2010-10-11 15:30:00,26.74,26.76,26.68,26.75,371800.0,16.7555,16.768,16.7179,16.7618,371800.0
2010-10-12 09:30:00,26.67,26.75,26.61,26.61,208000.0,16.7117,16.7618,16.6741,16.6741,208000.0
2010-10-12 10:00:00,26.62,26.65,26.58,26.63,266000.0,16.6803,16.6991,16.6553,16.6866,266000.0
2010-10-12 10:30:00,26.63,26.68,26.61,26.63,236000.0,16.6866,16.7179,16.6741,16.6866,236000.0
2010-10-12 11:00:00,26.63,26.73,26.6,26.72,145800.0,16.6866,16.7493,16.6678,16.743,145800.0
2010-10-12 11:30:00,26.72,26.73,26.7,26.72,85000.0,16.743,16.7493,16.7305,16.743,85000.0
2010-10-12 12:00:00,26.72,26.76,26.72,26.72,93600.0,16.743,16.768,16.743,16.743,93600.0
2010-10-12 12:30:00,26.72,26.72,26.66,26.68,90000.0,16.743,16.743,16.7054,16.7179,90000.0
2010-10-12 13:00:00,26.67,26.7,26.66,26.68,116600.0,16.7117,16.7305,16.7054,16.7179,116600.0
2010-10-12 13:30:00,26.68,26.69,26.66,26.68,70800.0,16.7179,16.7242,16.7054,16.7179,70800.0
2010-10-12 14:00:00,26.68,26.75,26.64,26.68,217800.0,16.7179,16.7618,16.6929,16.7179,217800.0
2010-10-12 14:30:00,26.68,26.74,26.66,26.74,130600.0,16.7179,16.7555,16.7054,16.7555,130600.0
2010-10-12 15:00:00,26.73,26.86,26.68,26.86,253800.0,16.7493,16.8307,16.7179,16.8307,253800.0
2010-10-12 15:30:00,26.86,26.86,26.8,26.8,363400.0,16.8307,16.8307,16.7931,16.7931,363400.0
2010-10-13 09:30:00,26.85,26.93,26.73,26.84,154800.0,16.8244,16.8746,16.7493,16.8182,154800.0
2010-10-13 10:00:00,26.84,26.9,26.78,26.82,138000.0,16.8182,16.8558,16.7806,16.8056,138000.0
2010-10-13 10:30:00,26.82,26.9,26.82,26.86,127800.0,16.8056,16.8558,16.8056,16.8307,127800.0
2010-10-13 11:00:00,26.86,26.88,26.81,26.84,150000.0,16.8307,16.8432,16.7994,16.8182,150000.0
2010-10-13 11:30:00,26.83,26.85,26.8,26.84,69800.0,16.8119,16.8244,16.7931,16.8182,69800.0
2010-10-13 12:00:00,26.84,26.87,26.83,26.86,77800.0,16.8182,16.837,16.8119,16.8307,77800.0
2010-10-13 12:30:00,26.86,26.88,26.85,26.85,72600.0,16.8307,16.8432,16.8244,16.8244,72600.0
2010-10-13 13:00:00,26.84,26.84,26.75,26.77,270600.0,16.8182,16.8182,16.7618,16.7743,270600.0
2010-10-13 13:30:00,26.77,26.81,26.75,26.75,198800.0,16.7743,16.7994,16.7618,16.7618,198800.0
2010-10-13 14:00:00,26.75,26.8,26.75,26.75,198200.0,16.7618,16.7931,16.7618,16.7618,198200.0
2010-10-13 14:30:00,26.76,26.8,26.73,26.74,138600.0,16.768,16.7931,16.7493,16.7555,138600.0
2010-10-13 15:00:00,26.74,26.8,26.72,26.74,270600.0,16.7555,16.7931,16.743,16.7555,270600.0
2010-10-13 15:30:00,26.74,26.79,26.72,26.74,461800.0,16.7555,16.7868,16.743,16.7555,461800.0
2010-10-14 09:30:00,26.75,26.92,26.75,26.78,126000.0,16.7618,16.8683,16.7618,16.7806,126000.0
2010-10-14 10:00:00,26.78,26.89,26.78,26.89,82200.0,16.7806,16.8495,16.7806,16.8495,82200.0
2010-10-14 10:30:00,26.9,26.9,26.82,26.83,95000.0,16.8558,16.8558,16.8056,16.8119,95000.0
2010-10-14 11:00:00,26.83,26.83,26.75,26.78,156000.0,16.8119,16.8119,16.7618,16.7806,156000.0
2010-10-14 11:30:00,26.78,26.78,26.67,26.72,215600.0,16.7806,16.7806,16.7117,16.743,215600.0
2010-10-14 12:00:00,26.72,26.74,26.66,26.68,141400.0,16.743,16.7555,16.7054,16.7179,141400.0
2010-10-14 12:30:00,26.68,26.68,26.59,26.64,164800.0,16.7179,16.7179,16.6615,16.6929,164800.0
2010-10-14 13:00:00,26.64,26.65,26.59,26.61,169800.0,16.6929,16.6991,16.6615,16.6741,169800.0
2010-10-14 13:30:00,26.61,26.67,26.61,26.66,122200.0,16.6741,16.7117,16.6741,16.7054,122200.0
2010-10-14 14:00:00,26.66,26.66,26.53,26.53,238400.0,16.7054,16.7054,16.6239,16.6239,238400.0
2010-10-14 14:30:00,26.53,26.55,26.47,26.52,311600.0,16.6239,16.6365,16.5863,16.6177,311600.0
2010-10-14 15:00:00,26.51,26.63,26.5,26.6,275000.0,16.6114,16.6866,16.6051,16.6678,275000.0
2010-10-14 15:30:00,26.6,26.64,26.57,26.61,516000.0,16.6678,16.6929,16.649,16.6741,516000.0
2010-10-15 09:30:00,26.76,26.95,26.76,26.8,634600.0,16.768,16.8871,16.768,16.7931,634600.0
2010-10-15 10:00:00,26.8,26.84,26.65,26.78,250200.0,16.7931,16.8182,16.6991,16.7806,250200.0
2010-10-15 10:30:00,26.78,26.82,26.74,26.75,159600.0,16.7806,16.8056,16.7555,16.7618,159600.0
2010-10-15 11:00:00,26.75,26.82,26.72,26.77,136200.0,16.7618,16.8056,16.743,16.7743,136200.0
2010-10-15 11:30:00,26.77,26.81,26.65,26.66,161800.0,16.7743,16.7994,16.6991,16.7054,161800.0
2010-10-15 12:00:00,26.66,26.82,26.63,26.81,193600.0,16.7054,16.8056,16.6866,16.7994,193600.0
2010-10-15 12:30:00,26.81,26.85,26.71,26.73,457000.0,16.7994,16.8244,16.7367,16.7493,457000.0
2010-10-15 13:00:00,26.73,26.77,26.72,26.75,53600.0,16.7493,16.7743,16.743,16.7618,53600.0
2010-10-15 13:30:00,26.75,26.79,26.67,26.68,113200.0,16.7618,16.7868,16.7117,16.7179,113200.0
2010-10-15 14:00:00,26.68,26.75,26.64,26.75,140600.0,16.7179,16.7618,16.6929,16.7618,140600.0
2010-10-15 14:30:00,26.75,26.75,26.66,26.7,167400.0,16.7618,16.7618,16.7054,16.7305,167400.0
2010-10-15 15:00:00,26.7,26.73,26.66,26.69,181800.0,16.7305,16.7493,16.7054,16.7242,181800.0
2010-10-15 15:30:00,26.7,26.73,26.67,26.67,505600.0,16.7305,16.7493,16.7117,16.7117,505600.0
2010-10-18 09:30:00,26.72,26.83,26.67,26.79,100400.0,16.743,16.8119,16.7117,16.7868,100400.0
2010-10-18 10:00:00,26.79,26.9,26.78,26.88,95800.0,16.7868,16.8558,16.7806,16.8432,95800.0
2010-10-18 10:30:00,26.87,26.88,26.82,26.86,65400.0,16.837,16.8432,16.8056,16.8307,65400.0
2010-10-18 11:00:00,26.86,26.86,26.78,26.85,62000.0,16.8307,16.8307,16.7806,16.8244,62000.0
2010-10-18 11:30:00,26.85,26.86,26.8,26.82,49600.0,16.8244,16.8307,16.7931,16.8056,49600.0
2010-10-18 12:00:00,26.82,26.86,26.81,26.84,40200.0,16.8056,16.8307,16.7994,16.8182,40200.0
2010-10-18 12:30:00,26.84,26.86,26.83,26.85,48600.0,16.8182,16.8307,16.8119,16.8244,48600.0
2010-10-18 13:00:00,26.85,26.87,26.83,26.86,42600.0,16.8244,16.837,16.8119,16.8307,42600.0
2010-10-18 13:30:00,26.85,26.86,26.82,26.82,40000.0,16.8244,16.8307,16.8056,16.8056,40000.0
2010-10-18 14:00:00,26.83,26.86,26.82,26.86,51000.0,16.8119,16.8307,16.8056,16.8307,51000.0
2010-10-18 14:30:00,26.86,26.86,26.82,26.84,284600.0,16.8307,16.8307,16.8056,16.8182,284600.0
2010-10-18 15:00:00,26.85,26.91,26.84,26.89,176200.0,16.8244,16.862,16.8182,16.8495,176200.0
2010-10-18 15:30:00,26.89,26.96,26.89,26.95,523000.0,16.8495,16.8934,16.8495,16.8871,523000.0
2010-10-19 09:30:00,26.72,26.9,26.7,26.9,205800.0,16.743,16.8558,16.7305,16.8558,205800.0
2010-10-19 10:00:00,26.89,26.91,26.81,26.89,118600.0,16.8495,16.862,16.7994,16.8495,118600.0
2010-10-19 10:30:00,26.88,26.91,26.75,26.75,88400.0,16.8432,16.862,16.7618,16.7618,88400.0
2010-10-19 11:00:00,26.76,26.85,26.75,26.83,74200.0,16.768,16.8244,16.7618,16.8119,74200.0
2010-10-19 11:30:00,26.84,26.97,26.83,26.93,115400.0,16.8182,16.8996,16.8119,16.8746,115400.0
2010-10-19 12:00:00,26.93,26.93,26.83,26.83,277200.0,16.8746,16.8746,16.8119,16.8119,277200.0
2010-10-19 12:30:00,26.84,26.91,26.84,26.89,115800.0,16.8182,16.862,16.8182,16.8495,115800.0
2010-10-19 13:00:00,26.89,26.93,26.88,26.89,75200.0,16.8495,16.8746,16.8432,16.8495,75200.0
2010-10-19 13:30:00,26.88,26.93,26.83,26.86,138200.0,16.8432,16.8746,16.8119,16.8307,138200.0
2010-10-19 14:00:00,26.85,26.86,26.7,26.73,246200.0,16.8244,16.8307,16.7305,16.7493,246200.0
2010-10-19 14:30:00,26.74,26.8,26.7,26.7,260400.0,16.7555,16.7931,16.7305,16.7305,260400.0
2010-10-19 15:00:00,26.7,26.73,26.64,26.65,185400.0,16.7305,16.7493,16.6929,16.6991,185400.0
2010-10-19 15:30:00,26.66,26.73,26.63,26.7,380000.0,16.7054,16.7493,16.6866,16.7305,380000.0
2010-10-20 09:30:00,26.72,26.98,26.72,26.86,196600.0,16.743,16.9059,16.743,16.8307,196600.0
2010-10-20 10:00:00,26.86,26.93,26.82,26.88,135200.0,16.8307,16.8746,16.8056,16.8432,135200.0
2010-10-20 10:30:00,26.88,27.01,26.85,26.97,93400.0,16.8432,16.9247,16.8244,16.8996,93400.0
2010-10-20 11:00:00,26.97,27.02,26.93,26.98,93600.0,16.8996,16.931,16.8746,16.9059,93600.0
2010-10-20 11:30:00,26.98,26.99,26.93,26.95,95600.0,16.9059,16.9122,16.8746,16.8871,95600.0
2010-10-20 12:00:00,26.95,27.04,26.95,27.02,99000.0,16.8871,16.9435,16.8871,16.931,99000.0
2010-10-20 12:30:00,27.03,27.06,27.02,27.04,109800.0,16.9372,16.956,16.931,16.9435,109800.0
2010-10-20 13:00:00,27.04,27.05,26.98,27.0,166600.0,16.9435,16.9498,16.9059,16.9184,166600.0
2010-10-20 13:30:00,27.0,27.0,26.95,26.98,58200.0,16.9184,16.9184,16.8871,16.9059,58200.0
2010-10-20 14:00:00,26.97,26.99,26.92,26.92,95800.0,16.8996,16.9122,16.8683,16.8683,95800.0
2010-10-20 14:30:00,26.93,26.97,26.92,26.94,128200.0,16.8746,16.8996,16.8683,16.8808,128200.0
2010-10-20 15:00:00,26.95,26.98,26.92,26.96,135400.0,16.8871,16.9059,16.8683,16.8934,135400.0
2010-10-20 15:30:00,26.96,26.96,26.88,26.89,382800.0,16.8934,16.8934,16.8432,16.8495,382800.0
2010-10-21 09:30:00,27.02,27.03,26.78,26.89,234200.0,16.931,16.9372,16.7806,16.8495,234200.0
2010-10-21 10:00:00,26.88,26.99,26.79,26.91,175200.0,16.8432,16.9122,16.7868,16.862,175200.0
2010-10-21 10:30:00,26.91,26.97,26.9,26.96,58400.0,16.862,16.8996,16.8558,16.8934,58400.0
2010-10-21 11:00:00,26.97,26.97,26.81,26.85,94200.0,16.8996,16.8996,16.7994,16.8244,94200.0
2010-10-21 11:30:00,26.85,26.87,26.77,26.84,72400.0,16.8244,16.837,16.7743,16.8182,72400.0
2010-10-21 12:00:00,26.84,26.88,26.83,26.86,73200.0,16.8182,16.8432,16.8119,16.8307,73200.0
2010-10-21 12:30:00,26.87,26.87,26.77,26.79,81400.0,16.837,16.837,16.7743,16.7868,81400.0
2010-10-21 13:00:00,26.79,26.82,26.74,26.78,95000.0,16.7868,16.8056,16.7555,16.7806,95000.0
2010-10-21 13:30:00,26.78,26.78,26.61,26.61,105600.0,16.7806,16.7806,16.6741,16.6741,105600.0
2010-10-21 14:00:00,26.61,26.64,26.57,26.59,145000.0,16.6741,16.6929,16.649,16.6615,145000.0
2010-10-21 14:30:00,26.59,26.65,26.58,26.64,122400.0,16.6615,16.6991,16.6553,16.6929,122400.0
2010-10-21 15:00:00,26.64,26.73,26.61,26.72,133600.0,16.6929,16.7493,16.6741,16.743,133600.0
2010-10-21 15:30:00,26.71,26.73,26.63,26.69,441200.0,16.7367,16.7493,16.6866,16.7242,441200.0
2010-10-22 09:30:00,26.69,26.74,26.55,26.6,188200.0,16.7242,16.7555,16.6365,16.6678,188200.0
2010-10-22 10:00:00,26.6,26.78,26.57,26.78,111800.0,16.6678,16.7806,16.649,16.7806,111800.0
2010-10-22 10:30:00,26.78,26.78,26.65,26.66,187200.0,16.7806,16.7806,16.6991,16.7054,187200.0
2010-10-22 11:00:00,26.65,26.65,26.56,26.57,127800.0,16.6991,16.6991,16.6427,16.649,127800.0
2010-10-22 11:30:00,26.56,26.62,26.56,26.61,168400.0,16.6427,16.6803,16.6427,16.6741,168400.0
2010-10-22 12:00:00,26.61,26.69,26.6,26.67,266200.0,16.6741,16.7242,16.6678,16.7117,266200.0
2010-10-22 12:30:00,26.66,26.74,26.66,26.73,84800.0,16.7054,16.7555,16.7054,16.7493,84800.0
2010-10-22 13:00:00,26.73,26.74,26.7,26.71,48800.0,16.7493,16.7555,16.7305,16.7367,48800.0
2010-10-22 13:30:00,26.7,26.72,26.7,26.7,61600.0,16.7305,16.743,16.7305,16.7305,61600.0
2010-10-22 14:00:00,26.7,26.72,26.68,26.7,131000.0,16.7305,16.743,16.7179,16.7305,131000.0
2010-10-22 14:30:00,26.7,26.72,26.69,26.7,94800.0,16.7305,16.743,16.7242,16.7305,94800.0
2010-10-22 15:00:00,26.7,26.72,26.67,26.68,123800.0,16.7305,16.743,16.7117,16.7179,123800.0
2010-10-22 15:30:00,26.67,26.77,26.67,26.77,286000.0,16.7117,16.7743,16.7117,16.7743,286000.0
2010-10-25 09:30:00,26.93,26.97,26.85,26.94,98200.0,16.8746,16.8996,16.8244,16.8808,98200.0
2010-10-25 10:00:00,26.93,26.98,26.91,26.96,59000.0,16.8746,16.9059,16.862,16.8934,59000.0
2010-10-25 10:30:00,26.96,26.98,26.88,26.91,150600.0,16.8934,16.9059,16.8432,16.862,150600.0
2010-10-25 11:00:00,26.91,26.96,26.89,26.93,87400.0,16.862,16.8934,16.8495,16.8746,87400.0
2010-10-25 11:30:00,26.93,26.95,26.86,26.87,47600.0,16.8746,16.8871,16.8307,16.837,47600.0
2010-10-25 12:00:00,26.87,26.95,26.86,26.94,144400.0,16.837,16.8871,16.8307,16.8808,144400.0
2010-10-25 12:30:00,26.94,26.96,26.91,26.93,171000.0,16.8808,16.8934,16.862,16.8746,171000.0
2010-10-25 13:00:00,26.93,26.96,26.9,26.95,125800.0,16.8746,16.8934,16.8558,16.8871,125800.0
2010-10-25 13:30:00,26.95,26.96,26.9,26.93,71400.0,16.8871,16.8934,16.8558,16.8746,71400.0
2010-10-25 14:00:00,26.93,26.96,26.93,26.94,83800.0,16.8746,16.8934,16.8746,16.8808,83800.0
2010-10-25 14:30:00,26.94,26.97,26.9,26.95,142000.0,16.8808,16.8996,16.8558,16.8871,142000.0
2010-10-25 15:00:00,26.95,27.0,26.95,27.0,209200.0,16.8871,16.9184,16.8871,16.9184,209200.0
2010-10-25 15:30:00,27.0,27.01,26.84,26.9,591000.0,16.9184,16.9247,16.8182,16.8558,591000.0
2010-10-26 09:30:00,26.81,26.82,26.69,26.71,171200.0,16.7994,16.8056,16.7242,16.7367,171200.0
2010-10-26 10:00:00,26.71,26.84,26.69,26.78,240400.0,16.7367,16.8182,16.7242,16.7806,240400.0
2010-10-26 10:30:00,26.78,26.81,26.75,26.8,209800.0,16.7806,16.7994,16.7618,16.7931,209800.0
2010-10-26 11:00:00,26.8,26.87,26.74,26.86,272400.0,16.7931,16.837,16.7555,16.8307,272400.0
2010-10-26 11:30:00,26.86,26.86,26.79,26.82,198600.0,16.8307,16.8307,16.7868,16.8056,198600.0
2010-10-26 12:00:00,26.82,26.83,26.77,26.8,72200.0,16.8056,16.8119,16.7743,16.7931,72200.0
2010-10-26 12:30:00,26.8,26.8,26.72,26.72,169000.0,16.7931,16.7931,16.743,16.743,169000.0
2010-10-26 13:00:00,26.72,26.81,26.72,26.75,107600.0,16.743,16.7994,16.743,16.7618,107600.0
2010-10-26 13:30:00,26.75,26.75,26.73,26.73,114600.0,16.7618,16.7618,16.7493,16.7493,114600.0
2010-10-26 14:00:00,26.73,26.74,26.68,26.68,115800.0,16.7493,16.7555,16.7179,16.7179,115800.0
2010-10-26 14:30:00,26.68,26.7,26.65,26.7,165600.0,16.7179,16.7305,16.6991,16.7305,165600.0
2010-10-26 15:00:00,26.7,26.74,26.69,26.7,192600.0,16.7305,16.7555,16.7242,16.7305,192600.0
2010-10-26 15:30:00,26.7,26.7,26.63,26.68,467400.0,16.7305,16.7305,16.6866,16.7179,467400.0
2010-10-27 09:30:00,26.36,26.59,26.36,26.5,210400.0,16.5174,16.6615,16.5174,16.6051,210400.0
2010-10-27 10:00:00,26.5,26.53,26.36,26.39,192000.0,16.6051,16.6239,16.5174,16.5362,192000.0
2010-10-27 10:30:00,26.38,26.44,26.35,26.37,175600.0,16.5299,16.5675,16.5111,16.5237,175600.0
2010-10-27 11:00:00,26.38,26.39,26.29,26.37,224600.0,16.5299,16.5362,16.4735,16.5237,224600.0
2010-10-27 11:30:00,26.37,26.45,26.34,26.44,77400.0,16.5237,16.5738,16.5049,16.5675,77400.0
2010-10-27 12:00:00,26.45,26.47,26.36,26.36,57400.0,16.5738,16.5863,16.5174,16.5174,57400.0
2010-10-27 12:30:00,26.36,26.39,26.35,26.36,51200.0,16.5174,16.5362,16.5111,16.5174,51200.0
2010-10-27 13:00:00,26.35,26.41,26.34,26.41,114600.0,16.5111,16.5487,16.5049,16.5487,114600.0
2010-10-27 13:30:00,26.41,26.42,26.35,26.4,88800.0,16.5487,16.555,16.5111,16.5425,88800.0
2010-10-27 14:00:00,26.4,26.47,26.38,26.46,95600.0,16.5425,16.5863,16.5299,16.5801,95600.0
2010-10-27 14:30:00,26.46,26.53,26.44,26.46,167200.0,16.5801,16.6239,16.5675,16.5801,167200.0
2010-10-27 15:00:00,26.46,26.54,26.45,26.52,193600.0,16.5801,16.6302,16.5738,16.6177,193600.0
2010-10-27 15:30:00,26.52,26.61,26.52,26.58,433400.0,16.6177,16.6741,16.6177,16.6553,433400.0
2010-10-28 09:30:00,26.7,26.86,26.66,26.83,82200.0,16.7305,16.8307,16.7054,16.8119,82200.0
2010-10-28 10:00:00,26.83,26.86,26.75,26.75,112800.0,16.8119,16.8307,16.7618,16.7618,112800.0
2010-10-28 10:30:00,26.75,26.81,26.73,26.8,206800.0,16.7618,16.7994,16.7493,16.7931,206800.0
2010-10-28 11:00:00,26.78,26.78,26.73,26.76,173600.0,16.7806,16.7806,16.7493,16.768,173600.0
2010-10-28 11:30:00,26.75,26.77,26.74,26.76,164600.0,16.7618,16.7743,16.7555,16.768,164600.0
2010-10-28 12:00:00,26.76,26.77,26.7,26.7,140200.0,16.768,16.7743,16.7305,16.7305,140200.0
2010-10-28 12:30:00,26.7,26.71,26.65,26.65,56400.0,16.7305,16.7367,16.6991,16.6991,56400.0
2010-10-28 13:00:00,26.64,26.69,26.6,26.62,94800.0,16.6929,16.7242,16.6678,16.6803,94800.0
2010-10-28 13:30:00,26.63,26.68,26.63,26.67,67800.0,16.6866,16.7179,16.6866,16.7117,67800.0
2010-10-28 14:00:00,26.66,26.7,26.63,26.67,78400.0,16.7054,16.7305,16.6866,16.7117,78400.0
2010-10-28 14:30:00,26.68,26.75,26.67,26.73,161600.0,16.7179,16.7618,16.7117,16.7493,161600.0
2010-10-28 15:00:00,26.73,26.75,26.66,26.7,167800.0,16.7493,16.7618,16.7054,16.7305,167800.0
2010-10-28 15:30:00,26.71,26.77,26.68,26.74,333200.0,16.7367,16.7743,16.7179,16.7555,333200.0
2010-10-29 09:30:00,26.68,26.69,26.57,26.68,188000.0,16.7179,16.7242,16.649,16.7179,188000.0
2010-10-29 10:00:00,26.68,26.8,26.67,26.73,110600.0,16.7179,16.7931,16.7117,16.7493,110600.0
2010-10-29 10:30:00,26.73,26.73,26.63,26.68,105000.0,16.7493,16.7493,16.6866,16.7179,105000.0
2010-10-29 11:00:00,26.68,26.79,26.67,26.75,123400.0,16.7179,16.7868,16.7117,16.7618,123400.0
2010-10-29 11:30:00,26.75,26.76,26.66,26.75,110400.0,16.7618,16.768,16.7054,16.7618,110400.0
2010-10-29 12:00:00,26.75,26.81,26.73,26.78,98600.0,16.7618,16.7994,16.7493,16.7806,98600.0
2010-10-29 12:30:00,26.78,26.78,26.68,26.68,82000.0,16.7806,16.7806,16.7179,16.7179,82000.0
2010-10-29 13:00:00,26.69,26.71,26.67,26.7,53200.0,16.7242,16.7367,16.7117,16.7305,53200.0
2010-10-29 13:30:00,26.7,26.78,26.68,26.78,91400.0,16.7305,16.7806,16.7179,16.7806,91400.0
2010-10-29 14:00:00,26.77,26.79,26.75,26.78,95400.0,16.7743,16.7868,16.7618,16.7806,95400.0
2010-10-29 14:30:00,26.78,26.78,26.71,26.74,127400.0,16.7806,16.7806,16.7367,16.7555,127400.0
2010-10-29 15:00:00,26.75,26.82,26.74,26.82,136000.0,16.7618,16.8056,16.7555,16.8056,136000.0
2010-10-29 15:30:00,26.82,26.84,26.71,26.75,647400.0,16.8056,16.8182,16.7367,16.7618,647400.0
2010-11-01 09:30:00,26.86,26.93,26.78,26.84,103800.0,16.8307,16.8746,16.7806,16.8182,103800.0
2010-11-01 10:00:00,26.85,26.95,26.8,26.82,116000.0,16.8244,16.8871,16.7931,16.8056,116000.0
2010-11-01 10:30:00,26.83,26.83,26.76,26.77,98600.0,16.8119,16.8119,16.768,16.7743,98600.0
2010-11-01 11:00:00,26.77,26.81,26.73,26.8,201200.0,16.7743,16.7994,16.7493,16.7931,201200.0
2010-11-01 11:30:00,26.8,26.8,26.72,26.79,121600.0,16.7931,16.7931,16.743,16.7868,121600.0
2010-11-01 12:00:00,26.79,26.8,26.71,26.72,80400.0,16.7868,16.7931,16.7367,16.743,80400.0
2010-11-01 12:30:00,26.72,26.74,26.64,26.65,117000.0,16.743,16.7555,16.6929,16.6991,117000.0
2010-11-01 13:00:00,26.65,26.68,26.61,26.63,87200.0,16.6991,16.7179,16.6741,16.6866,87200.0
2010-11-01 13:30:00,26.64,26.66,26.62,26.63,74000.0,16.6929,16.7054,16.6803,16.6866,74000.0
2010-11-01 14:00:00,26.63,26.7,26.62,26.66,212200.0,16.6866,16.7305,16.6803,16.7054,212200.0
2010-11-01 14:30:00,26.65,26.66,26.59,26.6,338200.0,16.6991,16.7054,16.6615,16.6678,338200.0
2010-11-01 15:00:00,26.6,26.6,26.41,26.49,234400.0,16.6678,16.6678,16.5487,16.5989,234400.0
2010-11-01 15:30:00,26.5,26.59,26.49,26.56,396400.0,16.6051,16.6615,16.5989,16.6427,396400.0
2010-11-02 09:30:00,26.72,26.97,26.71,26.91,635400.0,16.743,16.8996,16.7367,16.862,635400.0
2010-11-02 10:00:00,26.91,26.93,26.85,26.88,184600.0,16.862,16.8746,16.8244,16.8432,184600.0
2010-11-02 10:30:00,26.89,26.93,26.84,26.92,128600.0,16.8495,16.8746,16.8182,16.8683,128600.0
2010-11-02 11:00:00,26.92,26.93,26.9,26.91,169200.0,16.8683,16.8746,16.8558,16.862,169200.0
2010-11-02 11:30:00,26.91,26.94,26.87,26.93,109000.0,16.862,16.8808,16.837,16.8746,109000.0
2010-11-02 12:00:00,26.93,26.98,26.92,26.93,87600.0,16.8746,16.9059,16.8683,16.8746,87600.0
2010-11-02 12:30:00,26.92,26.97,26.92,26.96,75000.0,16.8683,16.8996,16.8683,16.8934,75000.0
2010-11-02 13:00:00,26.96,26.96,26.93,26.93,75200.0,16.8934,16.8934,16.8746,16.8746,75200.0
2010-11-02 13:30:00,26.93,26.99,26.93,26.97,180000.0,16.8746,16.9122,16.8746,16.8996,180000.0
2010-11-02 14:00:00,26.97,26.98,26.95,26.95,134600.0,16.8996,16.9059,16.8871,16.8871,134600.0
2010-11-02 14:30:00,26.95,26.99,26.93,26.93,207800.0,16.8871,16.9122,16.8746,16.8746,207800.0
2010-11-02 15:00:00,26.93,26.95,26.91,26.93,187000.0,16.8746,16.8871,16.862,16.8746,187000.0
2010-11-02 15:30:00,26.93,26.96,26.92,26.93,323600.0,16.8746,16.8934,16.8683,16.8746,323600.0
2010-11-03 09:30:00,26.95,26.98,26.86,26.96,144400.0,16.8871,16.9059,16.8307,16.8934,144400.0
2010-11-03 10:00:00,26.96,27.0,26.93,26.95,88200.0,16.8934,16.9184,16.8746,16.8871,88200.0
2010-11-03 10:30:00,26.95,26.98,26.91,26.93,83800.0,16.8871,16.9059,16.862,16.8746,83800.0
2010-11-03 11:00:00,26.93,26.93,26.82,26.89,119800.0,16.8746,16.8746,16.8056,16.8495,119800.0
2010-11-03 11:30:00,26.89,26.9,26.85,26.88,71600.0,16.8495,16.8558,16.8244,16.8432,71600.0
2010-11-03 12:00:00,26.89,26.91,26.86,26.88,72800.0,16.8495,16.862,16.8307,16.8432,72800.0
2010-11-03 12:30:00,26.88,26.93,26.87,26.89,55400.0,16.8432,16.8746,16.837,16.8495,55400.0
2010-11-03 13:00:00,26.88,26.89,26.85,26.85,40600.0,16.8432,16.8495,16.8244,16.8244,40600.0
2010-11-03 13:30:00,26.85,26.86,26.83,26.86,38000.0,16.8244,16.8307,16.8119,16.8307,38000.0
2010-11-03 14:00:00,26.86,26.96,26.61,26.7,237200.0,16.8307,16.8934,16.6741,16.7305,237200.0
2010-11-03 14:30:00,26.71,26.82,26.64,26.79,317400.0,16.7367,16.8056,16.6929,16.7868,317400.0
2010-11-03 15:00:00,26.79,26.88,26.76,26.77,170600.0,16.7868,16.8432,16.768,16.7743,170600.0
2010-11-03 15:30:00,26.77,26.83,26.72,26.82,453200.0,16.7743,16.8119,16.743,16.8056,453200.0
2010-11-04 09:30:00,27.05,27.14,27.01,27.08,153200.0,16.9498,17.0062,16.9247,16.9686,153200.0
2010-11-04 10:00:00,27.08,27.11,27.02,27.03,132000.0,16.9686,16.9874,16.931,16.9372,132000.0
2010-11-04 10:30:00,27.03,27.03,26.97,27.0,105200.0,16.9372,16.9372,16.8996,16.9184,105200.0
2010-11-04 11:00:00,27.01,27.07,27.0,27.05,132000.0,16.9247,16.9623,16.9184,16.9498,132000.0
2010-11-04 11:30:00,27.05,27.05,26.98,26.99,223000.0,16.9498,16.9498,16.9059,16.9122,223000.0
2010-11-04 12:00:00,26.99,26.99,26.89,26.91,185800.0,16.9122,16.9122,16.8495,16.862,185800.0
2010-11-04 12:30:00,26.91,26.93,26.84,26.86,212200.0,16.862,16.8746,16.8182,16.8307,212200.0
2010-11-04 13:00:00,26.86,26.9,26.84,26.86,297000.0,16.8307,16.8558,16.8182,16.8307,297000.0
2010-11-04 13:30:00,26.86,26.89,26.86,26.88,207600.0,16.8307,16.8495,16.8307,16.8432,207600.0
2010-11-04 14:00:00,26.88,26.89,26.85,26.86,144000.0,16.8432,16.8495,16.8244,16.8307,144000.0
2010-11-04 14:30:00,26.86,26.92,26.83,26.83,176000.0,16.8307,16.8683,16.8119,16.8119,176000.0
2010-11-04 15:00:00,26.84,26.93,26.83,26.88,236800.0,16.8182,16.8746,16.8119,16.8432,236800.0
2010-11-04 15:30:00,26.89,26.89,26.83,26.89,507200.0,16.8495,16.8495,16.8119,16.8495,507200.0
2010-11-05 09:30:00,26.47,26.88,26.44,26.82,346600.0,16.5863,16.8432,16.5675,16.8056,346600.0
2010-11-05 10:00:00,26.81,26.92,26.78,26.89,158800.0,16.7994,16.8683,16.7806,16.8495,158800.0
2010-11-05 10:30:00,26.9,26.99,26.9,26.99,182400.0,16.8558,16.9122,16.8558,16.9122,182400.0
2010-11-05 11:00:00,26.99,27.0,26.94,26.99,137200.0,16.9122,16.9184,16.8808,16.9122,137200.0
2010-11-05 11:30:00,26.99,26.99,26.9,26.92,231800.0,16.9122,16.9122,16.8558,16.8683,231800.0
2010-11-05 12:00:00,26.92,26.93,26.85,26.85,134800.0,16.8683,16.8746,16.8244,16.8244,134800.0
2010-11-05 12:30:00,26.85,26.93,26.85,26.91,118800.0,16.8244,16.8746,16.8244,16.862,118800.0
2010-11-05 13:00:00,26.91,26.98,26.91,26.98,77800.0,16.862,16.9059,16.862,16.9059,77800.0
2010-11-05 13:30:00,26.98,26.98,26.93,26.93,53400.0,16.9059,16.9059,16.8746,16.8746,53400.0
2010-11-05 14:00:00,26.93,26.93,26.85,26.86,177600.0,16.8746,16.8746,16.8244,16.8307,177600.0
2010-11-05 14:30:00,26.87,26.92,26.86,26.92,80000.0,16.837,16.8683,16.8307,16.8683,80000.0
2010-11-05 15:00:00,26.92,26.94,26.91,26.93,223400.0,16.8683,16.8808,16.862,16.8746,223400.0
2010-11-05 15:30:00,26.93,27.07,26.92,27.04,349000.0,16.8746,16.9623,16.8683,16.9435,349000.0
2010-11-08 09:30:00,26.97,27.02,26.75,26.81,231000.0,16.8996,16.931,16.7618,16.7994,231000.0
2010-11-08 10:00:00,26.82,26.85,26.8,26.85,163400.0,16.8056,16.8244,16.7931,16.8244,163400.0
2010-11-08 10:30:00,26.84,26.84,26.8,26.82,181600.0,16.8182,16.8182,16.7931,16.8056,181600.0
2010-11-08 11:00:00,26.82,26.82,26.64,26.76,287800.0,16.8056,16.8056,16.6929,16.768,287800.0
2010-11-08 11:30:00,26.76,26.78,26.73,26.75,98400.0,16.768,16.7806,16.7493,16.7618,98400.0
2010-11-08 12:00:00,26.75,26.81,26.75,26.78,76000.0,16.7618,16.7994,16.7618,16.7806,76000.0
2010-11-08 12:30:00,26.78,26.78,26.71,26.75,83200.0,16.7806,16.7806,16.7367,16.7618,83200.0
2010-11-08 13:00:00,26.75,26.84,26.75,26.82,113600.0,16.7618,16.8182,16.7618,16.8056,113600.0
2010-11-08 13:30:00,26.82,26.86,26.8,26.85,260400.0,16.8056,16.8307,16.7931,16.8244,260400.0
2010-11-08 14:00:00,26.85,26.88,26.85,26.87,190800.0,16.8244,16.8432,16.8244,16.837,190800.0
2010-11-08 14:30:00,26.87,26.88,26.84,26.88,96600.0,16.837,16.8432,16.8182,16.8432,96600.0
2010-11-08 15:00:00,26.87,26.9,26.87,26.89,195400.0,16.837,16.8558,16.837,16.8495,195400.0
2010-11-08 15:30:00,26.89,26.9,26.79,26.82,442400.0,16.8495,16.8558,16.7868,16.8056,442400.0
2010-11-09 09:30:00,26.5,26.5,25.42,25.84,1861000.0,16.6051,16.6051,15.9284,16.1916,1861000.0
2010-11-09 10:00:00,25.84,26.08,25.82,26.0,1498400.0,16.1916,16.342,16.179,16.2918,1498400.0
2010-11-09 10:30:00,26.0,26.1,25.81,25.88,1048600.0,16.2918,16.3545,16.1728,16.2166,1048600.0
2010-11-09 11:00:00,25.88,25.96,25.85,25.92,504600.0,16.2166,16.2668,16.1978,16.2417,504600.0
2010-11-09 11:30:00,25.92,25.92,25.77,25.77,665000.0,16.2417,16.2417,16.1477,16.1477,665000.0
2010-11-09 12:00:00,25.78,25.81,25.59,25.59,595200.0,16.154,16.1728,16.0349,16.0349,595200.0
2010-11-09 12:30:00,25.59,25.75,25.53,25.63,731000.0,16.0349,16.1352,15.9973,16.06,731000.0
2010-11-09 13:00:00,25.63,25.72,25.6,25.66,1189600.0,16.06,16.1164,16.0412,16.0788,1189600.0
2010-11-09 13:30:00,25.66,25.83,25.65,25.7,1327200.0,16.0788,16.1853,16.0725,16.1038,1327200.0
2010-11-09 14:00:00,25.7,25.79,25.69,25.75,665800.0,16.1038,16.1602,16.0976,16.1352,665800.0
2010-11-09 14:30:00,25.75,25.79,25.72,25.72,489600.0,16.1352,16.1602,16.1164,16.1164,489600.0
2010-11-09 15:00:00,25.71,25.8,25.63,25.64,608400.0,16.1101,16.1665,16.06,16.0662,608400.0
2010-11-09 15:30:00,25.64,25.81,25.56,25.79,1494800.0,16.0662,16.1728,16.0161,16.1602,1494800.0
2010-11-10 09:30:00,25.76,25.76,25.59,25.65,365800.0,16.1414,16.1414,16.0349,16.0725,365800.0
2010-11-10 10:00:00,25.65,25.82,25.65,25.77,482200.0,16.0725,16.179,16.0725,16.1477,482200.0
2010-11-10 10:30:00,25.77,25.86,25.64,25.75,467000.0,16.1477,16.2041,16.0662,16.1352,467000.0
2010-11-10 11:00:00,25.75,25.92,25.71,25.9,487200.0,16.1352,16.2417,16.1101,16.2292,487200.0
2010-11-10 11:30:00,25.89,26.21,25.86,26.12,380600.0,16.2229,16.4234,16.2041,16.367,380600.0
2010-11-10 12:00:00,26.11,26.18,26.03,26.09,291200.0,16.3608,16.4046,16.3106,16.3482,291200.0
2010-11-10 12:30:00,26.08,26.08,25.97,25.99,253400.0,16.342,16.342,16.273,16.2856,253400.0
2010-11-10 13:00:00,25.99,26.03,25.95,25.96,272000.0,16.2856,16.3106,16.2605,16.2668,272000.0
2010-11-10 13:30:00,25.97,26.01,25.93,25.99,218800.0,16.273,16.2981,16.248,16.2856,218800.0
2010-11-10 14:00:00,25.99,26.03,25.94,25.95,346800.0,16.2856,16.3106,16.2542,16.2605,346800.0
2010-11-10 14:30:00,25.95,25.96,25.91,25.92,272400.0,16.2605,16.2668,16.2354,16.2417,272400.0
2010-11-10 15:00:00,25.92,25.93,25.86,25.88,430600.0,16.2417,16.248,16.2041,16.2166,430600.0
2010-11-10 15:30:00,25.88,25.95,25.86,25.92,807800.0,16.2166,16.2605,16.2041,16.2417,807800.0
2010-11-11 09:30:00,25.73,25.98,25.7,25.83,367800.0,16.1226,16.2793,16.1038,16.1853,367800.0
2010-11-11 10:00:00,25.83,25.89,25.79,25.84,122400.0,16.1853,16.2229,16.1602,16.1916,122400.0
2010-11-11 10:30:00,25.83,25.84,25.74,25.78,185800.0,16.1853,16.1916,16.1289,16.154,185800.0
2010-11-11 11:00:00,25.78,25.79,25.73,25.73,170400.0,16.154,16.1602,16.1226,16.1226,170400.0
2010-11-11 11:30:00,25.73,25.75,25.7,25.72,261400.0,16.1226,16.1352,16.1038,16.1164,261400.0
2010-11-11 12:00:00,25.72,25.73,25.64,25.66,159200.0,16.1164,16.1226,16.0662,16.0788,159200.0
2010-11-11 12:30:00,25.66,25.68,25.64,25.66,87200.0,16.0788,16.0913,16.0662,16.0788,87200.0
2010-11-11 13:00:00,25.66,25.69,25.65,25.67,122600.0,16.0788,16.0976,16.0725,16.085,122600.0
2010-11-11 13:30:00,25.67,25.68,25.65,25.67,119800.0,16.085,16.0913,16.0725,16.085,119800.0
2010-11-11 14:00:00,25.66,25.72,25.66,25.72,68200.0,16.0788,16.1164,16.0788,16.1164,68200.0
2010-11-11 14:30:00,25.72,25.75,25.68,25.68,117800.0,16.1164,16.1352,16.0913,16.0913,117800.0
2010-11-11 15:00:00,25.69,25.7,25.66,25.67,218400.0,16.0976,16.1038,16.0788,16.085,218400.0
2010-11-11 15:30:00,25.67,25.67,25.6,25.65,593400.0,16.085,16.085,16.0412,16.0725,593400.0
2010-11-12 09:30:00,25.56,25.68,25.5,25.66,255800.0,16.0161,16.0913,15.9785,16.0788,255800.0
2010-11-12 10:00:00,25.67,25.68,25.46,25.46,249800.0,16.085,16.0913,15.9535,15.9535,249800.0
2010-11-12 10:30:00,25.46,25.56,25.42,25.54,207000.0,15.9535,16.0161,15.9284,16.0036,207000.0
2010-11-12 11:00:00,25.53,25.59,25.47,25.58,159800.0,15.9973,16.0349,15.9597,16.0287,159800.0
2010-11-12 11:30:00,25.58,25.61,25.52,25.57,172200.0,16.0287,16.0474,15.9911,16.0224,172200.0
2010-11-12 12:00:00,25.56,25.61,25.53,25.54,148200.0,16.0161,16.0474,15.9973,16.0036,148200.0
2010-11-12 12:30:00,25.54,25.56,25.47,25.5,224600.0,16.0036,16.0161,15.9597,15.9785,224600.0
2010-11-12 13:00:00,25.5,25.51,25.46,25.49,128800.0,15.9785,15.9848,15.9535,15.9723,128800.0
2010-11-12 13:30:00,25.5,25.5,25.49,25.49,275000.0,15.9785,15.9785,15.9723,15.9723,275000.0
2010-11-12 14:00:00,25.49,25.5,25.47,25.49,199400.0,15.9723,15.9785,15.9597,15.9723,199400.0
2010-11-12 14:30:00,25.48,25.51,25.47,25.5,443000.0,15.966,15.9848,15.9597,15.9785,443000.0
2010-11-12 15:00:00,25.5,25.53,25.49,25.51,230600.0,15.9785,15.9973,15.9723,15.9848,230600.0
2010-11-12 15:30:00,25.51,25.51,25.46,25.48,551600.0,15.9848,15.9848,15.9535,15.966,551600.0
2010-11-15 09:30:00,25.52,25.63,25.43,25.48,300400.0,15.9911,16.06,15.9347,15.966,300400.0
2010-11-15 10:00:00,25.48,25.5,25.47,25.49,223600.0,15.966,15.9785,15.9597,15.9723,223600.0
2010-11-15 10:30:00,25.49,25.5,25.45,25.48,195400.0,15.9723,15.9785,15.9472,15.966,195400.0
2010-11-15 11:00:00,25.49,25.5,25.47,25.5,306400.0,15.9723,15.9785,15.9597,15.9785,306400.0
2010-11-15 11:30:00,25.5,25.5,25.49,25.5,126400.0,15.9785,15.9785,15.9723,15.9785,126400.0
2010-11-15 12:00:00,25.5,25.5,25.43,25.46,150000.0,15.9785,15.9785,15.9347,15.9535,150000.0
2010-11-15 12:30:00,25.46,25.49,25.44,25.48,109400.0,15.9535,15.9723,15.9409,15.966,109400.0
2010-11-15 13:00:00,25.48,25.49,25.45,25.49,112800.0,15.966,15.9723,15.9472,15.9723,112800.0
2010-11-15 13:30:00,25.49,25.5,25.48,25.49,164200.0,15.9723,15.9785,15.966,15.9723,164200.0
2010-11-15 14:00:00,25.49,25.49,25.42,25.43,231600.0,15.9723,15.9723,15.9284,15.9347,231600.0
2010-11-15 14:30:00,25.43,25.46,25.39,25.44,263400.0,15.9347,15.9535,15.9096,15.9409,263400.0
2010-11-15 15:00:00,25.44,25.47,25.38,25.39,273600.0,15.9409,15.9597,15.9033,15.9096,273600.0
2010-11-15 15:30:00,25.4,25.42,25.36,25.37,429000.0,15.9159,15.9284,15.8908,15.8971,429000.0
2010-11-16 09:30:00,25.29,25.33,25.11,25.2,309600.0,15.8469,15.872,15.7341,15.7905,309600.0
2010-11-16 10:00:00,25.18,25.28,25.12,25.17,420000.0,15.778,15.8407,15.7404,15.7717,420000.0
2010-11-16 10:30:00,25.16,25.19,25.11,25.18,339000.0,15.7655,15.7843,15.7341,15.778,339000.0
2010-11-16 11:00:00,25.18,25.18,25.03,25.03,176800.0,15.778,15.778,15.684,15.684,176800.0
2010-11-16 11:30:00,25.04,25.04,24.86,24.96,499200.0,15.6903,15.6903,15.5775,15.6402,499200.0
2010-11-16 12:00:00,24.96,25.0,24.92,24.93,230600.0,15.6402,15.6652,15.6151,15.6214,230600.0
2010-11-16 12:30:00,24.93,24.93,24.85,24.93,279600.0,15.6214,15.6214,15.5712,15.6214,279600.0
2010-11-16 13:00:00,24.92,24.94,24.89,24.92,144200.0,15.6151,15.6276,15.5963,15.6151,144200.0
2010-11-16 13:30:00,24.92,24.93,24.89,24.91,151400.0,15.6151,15.6214,15.5963,15.6088,151400.0
2010-11-16 14:00:00,24.91,24.92,24.82,24.84,226800.0,15.6088,15.6151,15.5524,15.565,226800.0
2010-11-16 14:30:00,24.85,24.9,24.8,24.88,196800.0,15.5712,15.6026,15.5399,15.59,196800.0
2010-11-16 15:00:00,24.88,24.94,24.87,24.93,384000.0,15.59,15.6276,15.5838,15.6214,384000.0
2010-11-16 15:30:00,24.93,25.03,24.93,24.99,989200.0,15.6214,15.684,15.6214,15.659,989200.0
2010-11-17 09:30:00,25.09,25.14,24.94,24.95,322200.0,15.7216,15.7529,15.6276,15.6339,322200.0
2010-11-17 10:00:00,24.96,25.01,24.93,25.0,216000.0,15.6402,15.6715,15.6214,15.6652,216000.0
2010-11-17 10:30:00,25.01,25.02,24.91,24.93,223400.0,15.6715,15.6778,15.6088,15.6214,223400.0
2010-11-17 11:00:00,24.93,24.96,24.89,24.94,324000.0,15.6214,15.6402,15.5963,15.6276,324000.0
2010-11-17 11:30:00,24.94,24.94,24.88,24.91,220600.0,15.6276,15.6276,15.59,15.6088,220600.0
2010-11-17 12:00:00,24.91,24.92,24.89,24.9,145000.0,15.6088,15.6151,15.5963,15.6026,145000.0
2010-11-17 12:30:00,24.9,24.92,24.89,24.89,151800.0,15.6026,15.6151,15.5963,15.5963,151800.0
2010-11-17 13:00:00,24.89,24.94,24.88,24.92,189200.0,15.5963,15.6276,15.59,15.6151,189200.0
2010-11-17 13:30:00,24.93,24.98,24.92,24.96,202600.0,15.6214,15.6527,15.6151,15.6402,202600.0
2010-11-17 14:00:00,24.96,24.98,24.93,24.95,152400.0,15.6402,15.6527,15.6214,15.6339,152400.0
2010-11-17 14:30:00,24.95,24.96,24.93,24.95,121000.0,15.6339,15.6402,15.6214,15.6339,121000.0
2010-11-17 15:00:00,24.95,24.99,24.94,24.96,384000.0,15.6339,15.659,15.6276,15.6402,384000.0
2010-11-17 15:30:00,24.96,25.03,24.96,24.98,423200.0,15.6402,15.684,15.6402,15.6527,423200.0
2010-11-18 09:30:00,25.06,25.2,25.06,25.14,372800.0,15.7028,15.7905,15.7028,15.7529,372800.0
2010-11-18 10:00:00,25.14,25.25,25.11,25.18,201800.0,15.7529,15.8219,15.7341,15.778,201800.0
2010-11-18 10:30:00,25.18,25.2,25.13,25.17,108600.0,15.778,15.7905,15.7467,15.7717,108600.0
2010-11-18 11:00:00,25.16,25.18,25.13,25.16,143800.0,15.7655,15.778,15.7467,15.7655,143800.0
2010-11-18 11:30:00,25.17,25.18,25.08,25.09,210200.0,15.7717,15.778,15.7153,15.7216,210200.0
2010-11-18 12:00:00,25.08,25.13,25.07,25.08,96800.0,15.7153,15.7467,15.7091,15.7153,96800.0
2010-11-18 12:30:00,25.08,25.14,25.07,25.13,77600.0,15.7153,15.7529,15.7091,15.7467,77600.0
2010-11-18 13:00:00,25.13,25.21,25.13,25.18,162800.0,15.7467,15.7968,15.7467,15.778,162800.0
2010-11-18 13:30:00,25.19,25.2,25.16,25.17,73200.0,15.7843,15.7905,15.7655,15.7717,73200.0
2010-11-18 14:00:00,25.17,25.18,25.16,25.17,82000.0,15.7717,15.778,15.7655,15.7717,82000.0
2010-11-18 14:30:00,25.17,25.25,25.17,25.23,96600.0,15.7717,15.8219,15.7717,15.8093,96600.0
2010-11-18 15:00:00,25.24,25.25,25.18,25.18,104600.0,15.8156,15.8219,15.778,15.778,104600.0
2010-11-18 15:30:00,25.18,25.21,25.11,25.19,476000.0,15.778,15.7968,15.7341,15.7843,476000.0
2010-11-19 09:30:00,25.21,25.41,25.05,25.14,683800.0,15.7968,15.9221,15.6965,15.7529,683800.0
2010-11-19 10:00:00,25.13,25.16,25.1,25.11,202200.0,15.7467,15.7655,15.7279,15.7341,202200.0
2010-11-19 10:30:00,25.11,25.19,25.1,25.15,156000.0,15.7341,15.7843,15.7279,15.7592,156000.0
2010-11-19 11:00:00,25.15,25.21,25.14,25.18,130000.0,15.7592,15.7968,15.7529,15.778,130000.0
2010-11-19 11:30:00,25.18,25.19,25.12,25.12,140200.0,15.778,15.7843,15.7404,15.7404,140200.0
2010-11-19 12:00:00,25.12,25.18,25.12,25.18,128400.0,15.7404,15.778,15.7404,15.778,128400.0
2010-11-19 12:30:00,25.18,25.24,25.18,25.22,209800.0,15.778,15.8156,15.778,15.8031,209800.0
2010-11-19 13:00:00,25.21,25.25,25.2,25.22,381800.0,15.7968,15.8219,15.7905,15.8031,381800.0
2010-11-19 13:30:00,25.22,25.24,25.2,25.22,194800.0,15.8031,15.8156,15.7905,15.8031,194800.0
2010-11-19 14:00:00,25.21,25.25,25.2,25.2,335200.0,15.7968,15.8219,15.7905,15.7905,335200.0
2010-11-19 14:30:00,25.21,25.24,25.18,25.22,363200.0,15.7968,15.8156,15.778,15.8031,363200.0
2010-11-19 15:00:00,25.22,25.23,25.19,25.2,271400.0,15.8031,15.8093,15.7843,15.7905,271400.0
2010-11-19 15:30:00,25.2,25.24,25.2,25.22,494600.0,15.7905,15.8156,15.7905,15.8031,494600.0
2010-11-22 09:30:00,25.15,25.22,25.06,25.19,181800.0,15.7592,15.8031,15.7028,15.7843,181800.0
2010-11-22 10:00:00,25.2,25.23,25.14,25.15,197200.0,15.7905,15.8093,15.7529,15.7592,197200.0
2010-11-22 10:30:00,25.15,25.21,25.11,25.16,149400.0,15.7592,15.7968,15.7341,15.7655,149400.0
2010-11-22 11:00:00,25.16,25.21,25.13,25.18,237000.0,15.7655,15.7968,15.7467,15.778,237000.0
2010-11-22 11:30:00,25.18,25.23,25.17,25.22,167400.0,15.778,15.8093,15.7717,15.8031,167400.0
2010-11-22 12:00:00,25.21,25.23,25.14,25.14,174600.0,15.7968,15.8093,15.7529,15.7529,174600.0
2010-11-22 12:30:00,25.15,25.18,25.11,25.18,199400.0,15.7592,15.778,15.7341,15.778,199400.0
2010-11-22 13:00:00,25.18,25.18,25.14,25.18,93600.0,15.778,15.778,15.7529,15.778,93600.0
2010-11-22 13:30:00,25.18,25.2,25.17,25.18,95200.0,15.778,15.7905,15.7717,15.778,95200.0
2010-11-22 14:00:00,25.18,25.25,25.17,25.22,206400.0,15.778,15.8219,15.7717,15.8031,206400.0
2010-11-22 14:30:00,25.22,25.28,25.21,25.26,212400.0,15.8031,15.8407,15.7968,15.8281,212400.0
2010-11-22 15:00:00,25.27,25.28,25.23,25.23,218000.0,15.8344,15.8407,15.8093,15.8093,218000.0
2010-11-22 15:30:00,25.23,25.29,25.23,25.26,519000.0,15.8093,15.8469,15.8093,15.8281,519000.0
2010-11-23 09:30:00,25.13,25.22,24.86,24.92,272800.0,15.7467,15.8031,15.5775,15.6151,272800.0
2010-11-23 10:00:00,24.91,25.09,24.88,25.01,195800.0,15.6088,15.7216,15.59,15.6715,195800.0
2010-11-23 10:30:00,25.02,25.09,24.98,25.08,169600.0,15.6778,15.7216,15.6527,15.7153,169600.0
2010-11-23 11:00:00,25.08,25.08,25.0,25.0,137400.0,15.7153,15.7153,15.6652,15.6652,137400.0
2010-11-23 11:30:00,25.0,25.07,24.98,25.05,91800.0,15.6652,15.7091,15.6527,15.6965,91800.0
2010-11-23 12:00:00,25.05,25.08,25.02,25.07,58600.0,15.6965,15.7153,15.6778,15.7091,58600.0
2010-11-23 12:30:00,25.07,25.09,25.03,25.08,91000.0,15.7091,15.7216,15.684,15.7153,91000.0
2010-11-23 13:00:00,25.08,25.1,25.05,25.08,72400.0,15.7153,15.7279,15.6965,15.7153,72400.0
2010-11-23 13:30:00,25.09,25.1,24.99,25.0,152800.0,15.7216,15.7279,15.659,15.6652,152800.0
2010-11-23 14:00:00,25.0,25.05,24.97,25.0,146000.0,15.6652,15.6965,15.6464,15.6652,146000.0
2010-11-23 14:30:00,25.0,25.05,24.97,25.02,127200.0,15.6652,15.6965,15.6464,15.6778,127200.0
2010-11-23 15:00:00,25.02,25.05,24.99,25.03,135400.0,15.6778,15.6965,15.659,15.684,135400.0
2010-11-23 15:30:00,25.03,25.06,25.01,25.03,335400.0,15.684,15.7028,15.6715,15.684,335400.0
2010-11-24 09:30:00,25.26,25.27,25.11,25.16,316600.0,15.8281,15.8344,15.7341,15.7655,316600.0
2010-11-24 10:00:00,25.16,25.24,25.12,25.19,185400.0,15.7655,15.8156,15.7404,15.7843,185400.0
2010-11-24 10:30:00,25.19,25.26,25.18,25.24,148000.0,15.7843,15.8281,15.778,15.8156,148000.0
2010-11-24 11:00:00,25.24,25.24,25.17,25.19,115000.0,15.8156,15.8156,15.7717,15.7843,115000.0
2010-11-24 11:30:00,25.2,25.21,25.17,25.2,88200.0,15.7905,15.7968,15.7717,15.7905,88200.0
2010-11-24 12:00:00,25.2,25.21,25.18,25.2,88200.0,15.7905,15.7968,15.778,15.7905,88200.0
2010-11-24 12:30:00,25.2,25.23,25.2,25.23,130800.0,15.7905,15.8093,15.7905,15.8093,130800.0
2010-11-24 13:00:00,25.22,25.22,25.18,25.2,155400.0,15.8031,15.8031,15.778,15.7905,155400.0
2010-11-24 13:30:00,25.2,25.23,25.2,25.22,150800.0,15.7905,15.8093,15.7905,15.8031,150800.0
2010-11-24 14:00:00,25.22,25.25,25.21,25.22,133400.0,15.8031,15.8219,15.7968,15.8031,133400.0
2010-11-24 14:30:00,25.22,25.24,25.21,25.24,122800.0,15.8031,15.8156,15.7968,15.8156,122800.0
2010-11-24 15:00:00,25.24,25.25,25.21,25.22,209600.0,15.8156,15.8219,15.7968,15.8031,209600.0
2010-11-24 15:30:00,25.22,25.26,25.19,25.25,288800.0,15.8031,15.8281,15.7843,15.8219,288800.0
2010-11-26 09:30:00,25.05,25.19,24.99,25.18,230600.0,15.6965,15.7843,15.659,15.778,230600.0
2010-11-26 10:00:00,25.18,25.25,25.12,25.12,206200.0,15.778,15.8219,15.7404,15.7404,206200.0
2010-11-26 10:30:00,25.11,25.23,25.11,25.14,127000.0,15.7341,15.8093,15.7341,15.7529,127000.0
2010-11-26 11:00:00,25.14,25.15,25.05,25.07,110600.0,15.7529,15.7592,15.6965,15.7091,110600.0
2010-11-26 11:30:00,25.07,25.13,25.05,25.13,118800.0,15.7091,15.7467,15.6965,15.7467,118800.0
2010-11-26 12:00:00,25.12,25.13,25.04,25.08,192000.0,15.7404,15.7467,15.6903,15.7153,192000.0
2010-11-26 12:30:00,25.08,25.16,25.08,25.1,204000.0,15.7153,15.7655,15.7153,15.7279,204000.0
2010-11-29 09:30:00,24.96,25.01,24.81,24.84,218400.0,15.6402,15.6715,15.5462,15.565,218400.0
2010-11-29 10:00:00,24.85,24.88,24.8,24.83,306000.0,15.5712,15.59,15.5399,15.5587,306000.0
2010-11-29 10:30:00,24.83,24.91,24.82,24.83,186000.0,15.5587,15.6088,15.5524,15.5587,186000.0
2010-11-29 11:00:00,24.83,24.91,24.82,24.89,165200.0,15.5587,15.6088,15.5524,15.5963,165200.0
2010-11-29 11:30:00,24.89,24.9,24.82,24.85,183600.0,15.5963,15.6026,15.5524,15.5712,183600.0
2010-11-29 12:00:00,24.85,24.89,24.85,24.86,110600.0,15.5712,15.5963,15.5712,15.5775,110600.0
2010-11-29 12:30:00,24.86,24.88,24.83,24.83,84600.0,15.5775,15.59,15.5587,15.5587,84600.0
2010-11-29 13:00:00,24.84,24.84,24.8,24.81,91800.0,15.565,15.565,15.5399,15.5462,91800.0
2010-11-29 13:30:00,24.82,24.87,24.81,24.86,57600.0,15.5524,15.5838,15.5462,15.5775,57600.0
2010-11-29 14:00:00,24.86,24.91,24.84,24.91,76800.0,15.5775,15.6088,15.565,15.6088,76800.0
2010-11-29 14:30:00,24.91,24.99,24.9,24.99,113000.0,15.6088,15.659,15.6026,15.659,113000.0
2010-11-29 15:00:00,24.99,25.05,24.99,25.02,123400.0,15.659,15.6965,15.659,15.6778,123400.0
2010-11-29 15:30:00,25.03,25.03,24.93,24.95,556000.0,15.684,15.684,15.6214,15.6339,556000.0
2010-11-30 09:30:00,24.85,24.87,24.75,24.8,357000.0,15.5712,15.5838,15.5086,15.5399,357000.0
2010-11-30 10:00:00,24.8,24.88,24.77,24.85,180000.0,15.5399,15.59,15.5211,15.5712,180000.0
2010-11-30 10:30:00,24.85,24.85,24.77,24.82,201000.0,15.5712,15.5712,15.5211,15.5524,201000.0
2010-11-30 11:00:00,24.82,24.87,24.78,24.8,172800.0,15.5524,15.5838,15.5274,15.5399,172800.0
2010-11-30 11:30:00,24.8,24.89,24.79,24.86,207600.0,15.5399,15.5963,15.5336,15.5775,207600.0
2010-11-30 12:00:00,24.86,24.86,24.79,24.8,108400.0,15.5775,15.5775,15.5336,15.5399,108400.0
2010-11-30 12:30:00,24.81,24.88,24.8,24.88,193000.0,15.5462,15.59,15.5399,15.59,193000.0
2010-11-30 13:00:00,24.88,24.96,24.86,24.95,141800.0,15.59,15.6402,15.5775,15.6339,141800.0
2010-11-30 13:30:00,24.95,24.98,24.94,24.95,165600.0,15.6339,15.6527,15.6276,15.6339,165600.0
2010-11-30 14:00:00,24.96,25.0,24.95,24.96,191200.0,15.6402,15.6652,15.6339,15.6402,191200.0
2010-11-30 14:30:00,24.96,25.05,24.95,25.01,335200.0,15.6402,15.6965,15.6339,15.6715,335200.0
2010-11-30 15:00:00,25.02,25.07,25.0,25.05,618600.0,15.6778,15.7091,15.6652,15.6965,618600.0
2010-11-30 15:30:00,25.05,25.09,25.04,25.08,952800.0,15.6965,15.7216,15.6903,15.7153,952800.0
2010-12-01 09:30:00,25.29,25.43,25.17,25.2,765600.0,15.8469,15.9347,15.7717,15.7905,765600.0
2010-12-01 10:00:00,25.2,25.22,25.1,25.12,234600.0,15.7905,15.8031,15.7279,15.7404,234600.0
2010-12-01 10:30:00,25.12,25.14,25.06,25.07,264800.0,15.7404,15.7529,15.7028,15.7091,264800.0
2010-12-01 11:00:00,25.07,25.15,25.04,25.09,323800.0,15.7091,15.7592,15.6903,15.7216,323800.0
2010-12-01 11:30:00,25.1,25.18,25.09,25.15,293800.0,15.7279,15.778,15.7216,15.7592,293800.0
2010-12-01 12:00:00,25.15,25.23,25.13,25.23,251600.0,15.7592,15.8093,15.7467,15.8093,251600.0
2010-12-01 12:30:00,25.23,25.23,25.19,25.21,163000.0,15.8093,15.8093,15.7843,15.7968,163000.0
2010-12-01 13:00:00,25.21,25.25,25.18,25.22,239000.0,15.7968,15.8219,15.778,15.8031,239000.0
2010-12-01 13:30:00,25.22,25.26,25.21,25.24,251200.0,15.8031,15.8281,15.7968,15.8156,251200.0
2010-12-01 14:00:00,25.24,25.25,25.22,25.23,177600.0,15.8156,15.8219,15.8031,15.8093,177600.0
2010-12-01 14:30:00,25.23,25.28,25.23,25.27,122800.0,15.8093,15.8407,15.8093,15.8344,122800.0
2010-12-01 15:00:00,25.27,25.27,25.19,25.21,292800.0,15.8344,15.8344,15.7843,15.7968,292800.0
2010-12-01 15:30:00,25.21,25.28,25.21,25.27,429200.0,15.7968,15.8407,15.7968,15.8344,429200.0
2010-12-02 09:30:00,25.33,25.43,25.25,25.36,264400.0,15.872,15.9347,15.8219,15.8908,264400.0
2010-12-02 10:00:00,25.38,25.4,25.32,25.38,297000.0,15.9033,15.9159,15.8657,15.9033,297000.0
2010-12-02 10:30:00,25.38,25.46,25.38,25.45,328200.0,15.9033,15.9535,15.9033,15.9472,328200.0
2010-12-02 11:00:00,25.45,25.45,25.41,25.42,246000.0,15.9472,15.9472,15.9221,15.9284,246000.0
2010-12-02 11:30:00,25.42,25.46,25.4,25.42,272200.0,15.9284,15.9535,15.9159,15.9284,272200.0
2010-12-02 12:00:00,25.42,25.42,25.36,25.36,124000.0,15.9284,15.9284,15.8908,15.8908,124000.0
2010-12-02 12:30:00,25.36,25.41,25.35,25.4,175600.0,15.8908,15.9221,15.8845,15.9159,175600.0
2010-12-02 13:00:00,25.4,25.41,25.38,25.41,151200.0,15.9159,15.9221,15.9033,15.9221,151200.0
2010-12-02 13:30:00,25.41,25.43,25.4,25.42,96200.0,15.9221,15.9347,15.9159,15.9284,96200.0
2010-12-02 14:00:00,25.42,25.5,25.41,25.48,171600.0,15.9284,15.9785,15.9221,15.966,171600.0
2010-12-02 14:30:00,25.48,25.57,25.45,25.5,343800.0,15.966,16.0224,15.9472,15.9785,343800.0
2010-12-02 15:00:00,25.5,25.52,25.47,25.48,166800.0,15.9785,15.9911,15.9597,15.966,166800.0
2010-12-02 15:30:00,25.48,25.56,25.48,25.5,706400.0,15.966,16.0161,15.966,15.9785,706400.0
2010-12-03 09:30:00,25.43,25.53,25.32,25.43,326800.0,15.9347,15.9973,15.8657,15.9347,326800.0
2010-12-03 10:00:00,25.43,25.46,25.35,25.42,289600.0,15.9347,15.9535,15.8845,15.9284,289600.0
2010-12-03 10:30:00,25.42,25.43,25.28,25.36,260200.0,15.9284,15.9347,15.8407,15.8908,260200.0
2010-12-03 11:00:00,25.36,25.36,25.27,25.3,145600.0,15.8908,15.8908,15.8344,15.8532,145600.0
2010-12-03 11:30:00,25.31,25.35,25.29,25.34,170200.0,15.8595,15.8845,15.8469,15.8783,170200.0
2010-12-03 12:00:00,25.34,25.41,25.34,25.4,108000.0,15.8783,15.9221,15.8783,15.9159,108000.0
2010-12-03 12:30:00,25.4,25.41,25.37,25.38,77800.0,15.9159,15.9221,15.8971,15.9033,77800.0
2010-12-03 13:00:00,25.39,25.42,25.38,25.39,107800.0,15.9096,15.9284,15.9033,15.9096,107800.0
2010-12-03 13:30:00,25.39,25.43,25.37,25.43,85800.0,15.9096,15.9347,15.8971,15.9347,85800.0
2010-12-03 14:00:00,25.43,25.45,25.39,25.41,121200.0,15.9347,15.9472,15.9096,15.9221,121200.0
2010-12-03 14:30:00,25.41,25.45,25.4,25.45,132400.0,15.9221,15.9472,15.9159,15.9472,132400.0
2010-12-03 15:00:00,25.45,25.47,25.43,25.45,447600.0,15.9472,15.9597,15.9347,15.9472,447600.0
2010-12-03 15:30:00,25.45,25.52,25.44,25.48,517800.0,15.9472,15.9911,15.9409,15.966,517800.0
2010-12-06 09:30:00,25.49,25.58,25.4,25.54,358200.0,15.9723,16.0287,15.9159,16.0036,358200.0
2010-12-06 10:00:00,25.54,25.61,25.49,25.59,212800.0,16.0036,16.0474,15.9723,16.0349,212800.0
2010-12-06 10:30:00,25.59,25.6,25.52,25.53,190800.0,16.0349,16.0412,15.9911,15.9973,190800.0
2010-12-06 11:00:00,25.54,25.56,25.49,25.5,162000.0,16.0036,16.0161,15.9723,15.9785,162000.0
2010-12-06 11:30:00,25.5,25.52,25.49,25.51,84400.0,15.9785,15.9911,15.9723,15.9848,84400.0
2010-12-06 12:00:00,25.52,25.54,25.5,25.53,215000.0,15.9911,16.0036,15.9785,15.9973,215000.0
2010-12-06 12:30:00,25.53,25.54,25.49,25.5,214200.0,15.9973,16.0036,15.9723,15.9785,214200.0
2010-12-06 13:00:00,25.5,25.52,25.5,25.5,81000.0,15.9785,15.9911,15.9785,15.9785,81000.0
2010-12-06 13:30:00,25.5,25.51,25.49,25.49,85800.0,15.9785,15.9848,15.9723,15.9723,85800.0
2010-12-06 14:00:00,25.49,25.5,25.43,25.47,146000.0,15.9723,15.9785,15.9347,15.9597,146000.0
2010-12-06 14:30:00,25.47,25.52,25.46,25.46,164600.0,15.9597,15.9911,15.9535,15.9535,164600.0
2010-12-06 15:00:00,25.47,25.53,25.46,25.52,199600.0,15.9597,15.9973,15.9535,15.9911,199600.0
2010-12-06 15:30:00,25.52,25.53,25.46,25.47,474000.0,15.9911,15.9973,15.9535,15.9597,474000.0
2010-12-07 09:30:00,25.61,25.7,25.56,25.67,379800.0,16.0474,16.1038,16.0161,16.085,379800.0
2010-12-07 10:00:00,25.67,25.67,25.61,25.64,213800.0,16.085,16.085,16.0474,16.0662,213800.0
2010-12-07 10:30:00,25.63,25.66,25.57,25.57,365800.0,16.06,16.0788,16.0224,16.0224,365800.0
2010-12-07 11:00:00,25.57,25.63,25.55,25.62,437400.0,16.0224,16.06,16.0099,16.0537,437400.0
2010-12-07 11:30:00,25.62,25.62,25.57,25.6,138800.0,16.0537,16.0537,16.0224,16.0412,138800.0
2010-12-07 12:00:00,25.6,25.61,25.55,25.58,152800.0,16.0412,16.0474,16.0099,16.0287,152800.0
2010-12-07 12:30:00,25.59,25.59,25.52,25.57,145200.0,16.0349,16.0349,15.9911,16.0224,145200.0
2010-12-07 13:00:00,25.56,25.63,25.55,25.62,95200.0,16.0161,16.06,16.0099,16.0537,95200.0
2010-12-07 13:30:00,25.61,25.64,25.57,25.61,154200.0,16.0474,16.0662,16.0224,16.0474,154200.0
2010-12-07 14:00:00,25.61,25.63,25.58,25.62,200600.0,16.0474,16.06,16.0287,16.0537,200600.0
2010-12-07 14:30:00,25.61,25.65,25.5,25.52,433600.0,16.0474,16.0725,15.9785,15.9911,433600.0
2010-12-07 15:00:00,25.51,25.53,25.43,25.46,405200.0,15.9848,15.9973,15.9347,15.9535,405200.0
2010-12-07 15:30:00,25.46,25.52,25.42,25.48,550000.0,15.9535,15.9911,15.9284,15.966,550000.0
2010-12-08 09:30:00,25.47,25.61,25.41,25.45,811800.0,15.9597,16.0474,15.9221,15.9472,811800.0
2010-12-08 10:00:00,25.45,25.48,25.35,25.39,676200.0,15.9472,15.966,15.8845,15.9096,676200.0
2010-12-08 10:30:00,25.39,25.43,25.36,25.4,380400.0,15.9096,15.9347,15.8908,15.9159,380400.0
2010-12-08 11:00:00,25.4,25.43,25.36,25.37,145600.0,15.9159,15.9347,15.8908,15.8971,145600.0
2010-12-08 11:30:00,25.37,25.44,25.36,25.43,159000.0,15.8971,15.9409,15.8908,15.9347,159000.0
2010-12-08 12:00:00,25.44,25.44,25.34,25.35,137400.0,15.9409,15.9409,15.8783,15.8845,137400.0
2010-12-08 12:30:00,25.35,25.36,25.3,25.31,124400.0,15.8845,15.8908,15.8532,15.8595,124400.0
2010-12-08 13:00:00,25.31,25.37,25.31,25.36,178600.0,15.8595,15.8971,15.8595,15.8908,178600.0
2010-12-08 13:30:00,25.36,25.42,25.36,25.4,102400.0,15.8908,15.9284,15.8908,15.9159,102400.0
2010-12-08 14:00:00,25.4,25.4,25.33,25.33,267000.0,15.9159,15.9159,15.872,15.872,267000.0
2010-12-08 14:30:00,25.34,25.37,25.31,25.32,185000.0,15.8783,15.8971,15.8595,15.8657,185000.0
2010-12-08 15:00:00,25.33,25.36,25.31,25.33,275200.0,15.872,15.8908,15.8595,15.872,275200.0
2010-12-08 15:30:00,25.33,25.41,25.33,25.39,377000.0,15.872,15.9221,15.872,15.9096,377000.0
2010-12-09 09:30:00,25.74,25.77,25.56,25.63,969600.0,16.1289,16.1477,16.0161,16.06,969600.0
2010-12-09 10:00:00,25.64,25.65,25.57,25.6,443000.0,16.0662,16.0725,16.0224,16.0412,443000.0
2010-12-09 10:30:00,25.6,25.65,25.59,25.62,293600.0,16.0412,16.0725,16.0349,16.0537,293600.0
2010-12-09 11:00:00,25.62,25.75,25.6,25.73,428000.0,16.0537,16.1352,16.0412,16.1226,428000.0
2010-12-09 11:30:00,25.73,25.73,25.59,25.6,274200.0,16.1226,16.1226,16.0349,16.0412,274200.0
2010-12-09 12:00:00,25.6,25.61,25.57,25.59,206200.0,16.0412,16.0474,16.0224,16.0349,206200.0
2010-12-09 12:30:00,25.59,25.66,25.57,25.64,161800.0,16.0349,16.0788,16.0224,16.0662,161800.0
2010-12-09 13:00:00,25.64,25.67,25.61,25.65,264000.0,16.0662,16.085,16.0474,16.0725,264000.0
2010-12-09 13:30:00,25.66,25.66,25.61,25.65,110400.0,16.0788,16.0788,16.0474,16.0725,110400.0
2010-12-09 14:00:00,25.65,25.67,25.62,25.65,250600.0,16.0725,16.085,16.0537,16.0725,250600.0
2010-12-09 14:30:00,25.66,25.66,25.61,25.63,328000.0,16.0788,16.0788,16.0474,16.06,328000.0
2010-12-09 15:00:00,25.63,25.63,25.61,25.62,585800.0,16.06,16.06,16.0474,16.0537,585800.0
2010-12-09 15:30:00,25.62,25.68,25.6,25.67,542400.0,16.0537,16.0913,16.0412,16.085,542400.0
2010-12-10 09:30:00,25.68,25.85,25.66,25.72,475800.0,16.0913,16.1978,16.0788,16.1164,475800.0
2010-12-10 10:00:00,25.71,25.73,25.66,25.69,630400.0,16.1101,16.1226,16.0788,16.0976,630400.0
2010-12-10 10:30:00,25.69,25.72,25.64,25.7,515600.0,16.0976,16.1164,16.0662,16.1038,515600.0
2010-12-10 11:00:00,25.7,25.7,25.61,25.61,256600.0,16.1038,16.1038,16.0474,16.0474,256600.0
2010-12-10 11:30:00,25.62,25.62,25.54,25.6,517800.0,16.0537,16.0537,16.0036,16.0412,517800.0
2010-12-10 12:00:00,25.6,25.61,25.56,25.61,271600.0,16.0412,16.0474,16.0161,16.0474,271600.0
2010-12-10 12:30:00,25.61,25.64,25.6,25.6,321600.0,16.0474,16.0662,16.0412,16.0412,321600.0
2010-12-10 13:00:00,25.6,25.61,25.57,25.58,185600.0,16.0412,16.0474,16.0224,16.0287,185600.0
2010-12-10 13:30:00,25.58,25.61,25.58,25.61,290800.0,16.0287,16.0474,16.0287,16.0474,290800.0
2010-12-10 14:00:00,25.61,25.61,25.57,25.6,273000.0,16.0474,16.0474,16.0224,16.0412,273000.0
2010-12-10 14:30:00,25.59,25.6,25.54,25.56,288400.0,16.0349,16.0412,16.0036,16.0161,288400.0
2010-12-10 15:00:00,25.56,25.65,25.56,25.57,438800.0,16.0161,16.0725,16.0161,16.0224,438800.0
2010-12-10 15:30:00,25.57,25.65,25.57,25.63,1678600.0,16.0224,16.0725,16.0224,16.06,1678600.0
2010-12-13 09:30:00,25.72,25.81,25.56,25.6,444800.0,16.1164,16.1728,16.0161,16.0412,444800.0
2010-12-13 10:00:00,25.6,25.67,25.59,25.59,188000.0,16.0412,16.085,16.0349,16.0349,188000.0
2010-12-13 10:30:00,25.6,25.68,25.56,25.66,144000.0,16.0412,16.0913,16.0161,16.0788,144000.0
2010-12-13 11:00:00,25.65,25.66,25.56,25.58,115600.0,16.0725,16.0788,16.0161,16.0287,115600.0
2010-12-13 11:30:00,25.58,25.64,25.56,25.62,157800.0,16.0287,16.0662,16.0161,16.0537,157800.0
2010-12-13 12:00:00,25.61,25.66,25.61,25.64,97600.0,16.0474,16.0788,16.0474,16.0662,97600.0
2010-12-13 12:30:00,25.64,25.67,25.63,25.64,63200.0,16.0662,16.085,16.06,16.0662,63200.0
2010-12-13 13:00:00,25.64,25.69,25.63,25.69,65400.0,16.0662,16.0976,16.06,16.0976,65400.0
2010-12-13 13:30:00,25.69,25.73,25.68,25.73,137200.0,16.0976,16.1226,16.0913,16.1226,137200.0
2010-12-13 14:00:00,25.73,25.77,25.66,25.69,281800.0,16.1226,16.1477,16.0788,16.0976,281800.0
2010-12-13 14:30:00,25.7,25.74,25.69,25.72,82400.0,16.1038,16.1289,16.0976,16.1164,82400.0
2010-12-13 15:00:00,25.72,25.72,25.7,25.7,173200.0,16.1164,16.1164,16.1038,16.1038,173200.0
2010-12-13 15:30:00,25.7,25.7,25.64,25.68,623000.0,16.1038,16.1038,16.0662,16.0913,623000.0
2010-12-14 09:30:00,25.73,25.84,25.7,25.74,227600.0,16.1226,16.1916,16.1038,16.1289,227600.0
2010-12-14 10:00:00,25.75,25.8,25.72,25.72,179400.0,16.1352,16.1665,16.1164,16.1164,179400.0
2010-12-14 10:30:00,25.72,25.82,25.71,25.72,188800.0,16.1164,16.179,16.1101,16.1164,188800.0
2010-12-14 11:00:00,25.72,25.82,25.72,25.8,146400.0,16.1164,16.179,16.1164,16.1665,146400.0
2010-12-14 11:30:00,25.8,25.87,25.8,25.86,79800.0,16.1665,16.2104,16.1665,16.2041,79800.0
2010-12-14 12:00:00,25.86,25.88,25.82,25.83,94600.0,16.2041,16.2166,16.179,16.1853,94600.0
2010-12-14 12:30:00,25.83,25.83,25.79,25.83,140000.0,16.1853,16.1853,16.1602,16.1853,140000.0
2010-12-14 13:00:00,25.83,25.84,25.78,25.8,114600.0,16.1853,16.1916,16.154,16.1665,114600.0
2010-12-14 13:30:00,25.8,25.81,25.79,25.8,36800.0,16.1665,16.1728,16.1602,16.1665,36800.0
2010-12-14 14:00:00,25.81,25.85,25.77,25.82,307400.0,16.1728,16.1978,16.1477,16.179,307400.0
2010-12-14 14:30:00,25.82,25.85,25.78,25.85,236400.0,16.179,16.1978,16.154,16.1978,236400.0
2010-12-14 15:00:00,25.85,25.85,25.81,25.83,302200.0,16.1978,16.1978,16.1728,16.1853,302200.0
2010-12-14 15:30:00,25.83,25.87,25.78,25.86,566200.0,16.1853,16.2104,16.154,16.2041,566200.0
2010-12-15 09:30:00,25.77,25.89,25.75,25.84,264200.0,16.1477,16.2229,16.1352,16.1916,264200.0
2010-12-15 10:00:00,25.83,25.89,25.8,25.86,221400.0,16.1853,16.2229,16.1665,16.2041,221400.0
2010-12-15 10:30:00,25.86,25.89,25.77,25.79,234800.0,16.2041,16.2229,16.1477,16.1602,234800.0
2010-12-15 11:00:00,25.79,25.79,25.7,25.73,124400.0,16.1602,16.1602,16.1038,16.1226,124400.0
2010-12-15 11:30:00,25.73,25.82,25.71,25.8,193600.0,16.1226,16.179,16.1101,16.1665,193600.0
2010-12-15 12:00:00,25.79,25.86,25.78,25.85,142000.0,16.1602,16.2041,16.154,16.1978,142000.0
2010-12-15 12:30:00,25.85,25.86,25.79,25.83,148000.0,16.1978,16.2041,16.1602,16.1853,148000.0
2010-12-15 13:00:00,25.83,25.85,25.82,25.85,88200.0,16.1853,16.1978,16.179,16.1978,88200.0
2010-12-15 13:30:00,25.85,25.86,25.82,25.85,121800.0,16.1978,16.2041,16.179,16.1978,121800.0
2010-12-15 14:00:00,25.84,25.86,25.83,25.85,187600.0,16.1916,16.2041,16.1853,16.1978,187600.0
2010-12-15 14:30:00,25.85,25.88,25.83,25.85,232600.0,16.1978,16.2166,16.1853,16.1978,232600.0
2010-12-15 15:00:00,25.84,25.86,25.82,25.84,221600.0,16.1916,16.2041,16.179,16.1916,221600.0
2010-12-15 15:30:00,25.83,25.86,25.77,25.81,499600.0,16.1853,16.2041,16.1477,16.1728,499600.0
2010-12-16 09:30:00,25.81,25.81,25.68,25.73,197000.0,16.1728,16.1728,16.0913,16.1226,197000.0
2010-12-16 10:00:00,25.73,25.82,25.72,25.8,300200.0,16.1226,16.179,16.1164,16.1665,300200.0
2010-12-16 10:30:00,25.81,25.87,25.78,25.85,187000.0,16.1728,16.2104,16.154,16.1978,187000.0
2010-12-16 11:00:00,25.85,25.95,25.83,25.89,147800.0,16.1978,16.2605,16.1853,16.2229,147800.0
2010-12-16 11:30:00,25.89,25.95,25.86,25.95,150600.0,16.2229,16.2605,16.2041,16.2605,150600.0
2010-12-16 12:00:00,25.95,25.96,25.88,25.91,139400.0,16.2605,16.2668,16.2166,16.2354,139400.0
2010-12-16 12:30:00,25.91,25.91,25.86,25.9,191000.0,16.2354,16.2354,16.2041,16.2292,191000.0
2010-12-16 13:00:00,25.89,25.91,25.89,25.9,83800.0,16.2229,16.2354,16.2229,16.2292,83800.0
2010-12-16 13:30:00,25.89,25.9,25.86,25.86,77800.0,16.2229,16.2292,16.2041,16.2041,77800.0
2010-12-16 14:00:00,25.87,25.93,25.84,25.93,131800.0,16.2104,16.248,16.1916,16.248,131800.0
2010-12-16 14:30:00,25.93,25.95,25.88,25.9,185400.0,16.248,16.2605,16.2166,16.2292,185400.0
2010-12-16 15:00:00,25.9,25.96,25.89,25.95,319800.0,16.2292,16.2668,16.2229,16.2605,319800.0
2010-12-16 15:30:00,25.95,25.99,25.92,25.96,675800.0,16.2605,16.2856,16.2417,16.2668,675800.0
2010-12-17 09:30:00,25.95,26.0,25.9,25.93,750000.0,16.2605,16.2918,16.2292,16.248,750000.0
2010-12-17 10:00:00,25.93,26.0,25.9,25.93,283600.0,16.248,16.2918,16.2292,16.248,283600.0
2010-12-17 10:30:00,25.93,25.96,25.92,25.94,163400.0,16.248,16.2668,16.2417,16.2542,163400.0
2010-12-17 11:00:00,25.95,25.98,25.93,25.95,139800.0,16.2605,16.2793,16.248,16.2605,139800.0
2010-12-17 11:30:00,25.96,25.99,25.94,25.97,144400.0,16.2668,16.2856,16.2542,16.273,144400.0
2010-12-17 12:00:00,25.97,25.99,25.94,25.97,104600.0,16.273,16.2856,16.2542,16.273,104600.0
2010-12-17 12:30:00,25.97,26.0,25.97,25.99,118600.0,16.273,16.2918,16.273,16.2856,118600.0
2010-12-17 13:00:00,25.99,26.04,25.98,26.03,119200.0,16.2856,16.3169,16.2793,16.3106,119200.0
2010-12-17 13:30:00,26.03,26.1,26.02,26.08,119400.0,16.3106,16.3545,16.3044,16.342,119400.0
2010-12-17 14:00:00,26.09,26.13,26.08,26.11,199000.0,16.3482,16.3733,16.342,16.3608,199000.0
2010-12-17 14:30:00,26.11,26.12,26.09,26.11,125200.0,16.3608,16.367,16.3482,16.3608,125200.0
2010-12-17 15:00:00,26.11,26.11,26.08,26.1,202200.0,16.3608,16.3608,16.342,16.3545,202200.0
2010-12-17 15:30:00,26.1,26.23,26.09,26.23,1355600.0,16.3545,16.4359,16.3482,16.4359,1355600.0
2010-12-20 09:30:00,26.29,26.38,26.26,26.28,264800.0,16.4735,16.5299,16.4547,16.4673,264800.0
2010-12-20 10:00:00,26.28,26.35,26.25,26.34,242000.0,16.4673,16.5111,16.4485,16.5049,242000.0
2010-12-20 10:30:00,26.34,26.35,26.12,26.13,323600.0,16.5049,16.5111,16.367,16.3733,323600.0
2010-12-20 11:00:00,26.13,26.16,26.11,26.16,285400.0,16.3733,16.3921,16.3608,16.3921,285400.0
2010-12-20 11:30:00,26.16,26.19,26.14,26.16,127400.0,16.3921,16.4109,16.3796,16.3921,127400.0
2010-12-20 12:00:00,26.15,26.17,26.11,26.17,159400.0,16.3858,16.3984,16.3608,16.3984,159400.0
2010-12-20 12:30:00,26.17,26.27,26.16,26.24,178000.0,16.3984,16.461,16.3921,16.4422,178000.0
2010-12-20 13:00:00,26.25,26.25,26.19,26.19,164600.0,16.4485,16.4485,16.4109,16.4109,164600.0
2010-12-20 13:30:00,26.19,26.21,26.18,26.21,126800.0,16.4109,16.4234,16.4046,16.4234,126800.0
2010-12-20 14:00:00,26.21,26.28,26.19,26.25,198200.0,16.4234,16.4673,16.4109,16.4485,198200.0
2010-12-20 14:30:00,26.25,26.28,26.22,26.25,149600.0,16.4485,16.4673,16.4297,16.4485,149600.0
2010-12-20 15:00:00,26.25,26.26,26.2,26.23,318200.0,16.4485,16.4547,16.4171,16.4359,318200.0
2010-12-20 15:30:00,26.23,26.24,26.2,26.22,618200.0,16.4359,16.4422,16.4171,16.4297,618200.0
2010-12-21 09:30:00,26.1,26.14,25.99,26.04,205200.0,16.4774,16.5026,16.4079,16.4395,205200.0
2010-12-21 10:00:00,26.05,26.1,26.04,26.08,209400.0,16.4458,16.4774,16.4395,16.4648,209400.0
2010-12-21 10:30:00,26.09,26.09,26.01,26.05,468000.0,16.4711,16.4711,16.4206,16.4458,468000.0
2010-12-21 11:00:00,26.04,26.05,25.95,25.99,250200.0,16.4395,16.4458,16.3827,16.4079,250200.0
2010-12-21 11:30:00,25.99,26.04,25.96,25.99,816800.0,16.4079,16.4395,16.389,16.4079,816800.0
2010-12-21 12:00:00,25.99,26.0,25.99,26.0,75200.0,16.4079,16.4143,16.4079,16.4143,75200.0
2010-12-21 12:30:00,26.0,26.01,25.98,26.0,539600.0,16.4143,16.4206,16.4016,16.4143,539600.0
2010-12-21 13:00:00,26.0,26.0,25.97,25.98,193200.0,16.4143,16.4143,16.3953,16.4016,193200.0
2010-12-21 13:30:00,25.97,25.98,25.96,25.96,147800.0,16.3953,16.4016,16.389,16.389,147800.0
2010-12-21 14:00:00,25.96,25.96,25.84,25.88,348200.0,16.389,16.389,16.3132,16.3385,348200.0
2010-12-21 14:30:00,25.88,25.93,25.88,25.93,133600.0,16.3385,16.3701,16.3385,16.3701,133600.0
2010-12-21 15:00:00,25.92,26.02,25.92,26.0,265600.0,16.3637,16.4269,16.3637,16.4143,265600.0
2010-12-21 15:30:00,26.01,26.04,25.96,25.96,565200.0,16.4206,16.4395,16.389,16.389,565200.0
2010-12-22 09:30:00,25.96,26.11,25.86,26.03,167800.0,16.389,16.4837,16.3259,16.4332,167800.0
2010-12-22 10:00:00,26.03,26.06,25.99,26.03,121800.0,16.4332,16.4521,16.4079,16.4332,121800.0
2010-12-22 10:30:00,26.03,26.06,26.01,26.05,98200.0,16.4332,16.4521,16.4206,16.4458,98200.0
2010-12-22 11:00:00,26.05,26.08,26.04,26.07,62600.0,16.4458,16.4648,16.4395,16.4584,62600.0
2010-12-22 11:30:00,26.08,26.09,26.05,26.06,108000.0,16.4648,16.4711,16.4458,16.4521,108000.0
2010-12-22 12:00:00,26.05,26.06,26.03,26.05,78000.0,16.4458,16.4521,16.4332,16.4458,78000.0
2010-12-22 12:30:00,26.05,26.07,26.05,26.06,66600.0,16.4458,16.4584,16.4458,16.4521,66600.0
2010-12-22 13:00:00,26.06,26.09,26.04,26.09,116600.0,16.4521,16.4711,16.4395,16.4711,116600.0
2010-12-22 13:30:00,26.08,26.09,26.05,26.06,90800.0,16.4648,16.4711,16.4458,16.4521,90800.0
2010-12-22 14:00:00,26.06,26.08,26.04,26.05,50000.0,16.4521,16.4648,16.4395,16.4458,50000.0
2010-12-22 14:30:00,26.05,26.06,26.02,26.06,104000.0,16.4458,16.4521,16.4269,16.4521,104000.0
2010-12-22 15:00:00,26.06,26.07,26.02,26.03,179800.0,16.4521,16.4584,16.4269,16.4332,179800.0
2010-12-22 15:30:00,26.02,26.06,26.02,26.03,573200.0,16.4269,16.4521,16.4269,16.4332,573200.0
2010-12-23 09:30:00,26.02,26.08,25.91,26.04,152400.0,16.4269,16.4648,16.3574,16.4395,152400.0
2010-12-23 10:00:00,26.03,26.07,25.98,25.99,148400.0,16.4332,16.4584,16.4016,16.4079,148400.0
2010-12-23 10:30:00,25.99,26.0,25.95,25.98,241000.0,16.4079,16.4143,16.3827,16.4016,241000.0
2010-12-23 11:00:00,25.98,26.03,25.98,26.02,64000.0,16.4016,16.4332,16.4016,16.4269,64000.0
2010-12-23 11:30:00,26.03,26.06,25.98,26.05,193800.0,16.4332,16.4521,16.4016,16.4458,193800.0
2010-12-23 12:00:00,26.05,26.08,26.04,26.06,56400.0,16.4458,16.4648,16.4395,16.4521,56400.0
2010-12-23 12:30:00,26.06,26.07,26.05,26.06,31800.0,16.4521,16.4584,16.4458,16.4521,31800.0
2010-12-23 13:00:00,26.07,26.11,26.05,26.09,133200.0,16.4584,16.4837,16.4458,16.4711,133200.0
2010-12-23 13:30:00,26.09,26.14,26.08,26.1,90400.0,16.4711,16.5026,16.4648,16.4774,90400.0
2010-12-23 14:00:00,26.1,26.1,26.07,26.08,116000.0,16.4774,16.4774,16.4584,16.4648,116000.0
2010-12-23 14:30:00,26.08,26.1,26.06,26.07,48200.0,16.4648,16.4774,16.4521,16.4584,48200.0
2010-12-23 15:00:00,26.07,26.07,26.03,26.05,51200.0,16.4584,16.4584,16.4332,16.4458,51200.0
2010-12-23 15:30:00,26.05,26.07,26.04,26.07,225400.0,16.4458,16.4584,16.4395,16.4584,225400.0
2010-12-27 09:30:00,25.99,26.13,25.93,26.13,117800.0,16.4079,16.4963,16.3701,16.4963,117800.0
2010-12-27 10:00:00,26.12,26.18,26.09,26.17,110200.0,16.49,16.5279,16.4711,16.5216,110200.0
2010-12-27 10:30:00,26.17,26.17,26.13,26.16,76800.0,16.5216,16.5216,16.4963,16.5153,76800.0
2010-12-27 11:00:00,26.16,26.16,26.14,26.16,59800.0,16.5153,16.5153,16.5026,16.5153,59800.0
2010-12-27 11:30:00,26.16,26.17,26.15,26.16,57400.0,16.5153,16.5216,16.5089,16.5153,57400.0
2010-12-27 12:00:00,26.16,26.16,26.16,26.16,32400.0,16.5153,16.5153,16.5153,16.5153,32400.0
2010-12-27 12:30:00,26.16,26.16,26.14,26.15,54800.0,16.5153,16.5153,16.5026,16.5089,54800.0
2010-12-27 13:00:00,26.14,26.14,26.1,26.11,60000.0,16.5026,16.5026,16.4774,16.4837,60000.0
2010-12-27 13:30:00,26.11,26.11,26.08,26.09,43800.0,16.4837,16.4837,16.4648,16.4711,43800.0
2010-12-27 14:00:00,26.09,26.13,26.03,26.13,124600.0,16.4711,16.4963,16.4332,16.4963,124600.0
2010-12-27 14:30:00,26.13,26.18,26.12,26.13,116800.0,16.4963,16.5279,16.49,16.4963,116800.0
2010-12-27 15:00:00,26.13,26.13,26.11,26.11,44800.0,16.4963,16.4963,16.4837,16.4837,44800.0
2010-12-27 15:30:00,26.11,26.12,26.1,26.11,266800.0,16.4837,16.49,16.4774,16.4837,266800.0
2010-12-28 09:30:00,26.13,26.18,26.05,26.07,104000.0,16.4963,16.5279,16.4458,16.4584,104000.0
2010-12-28 10:00:00,26.06,26.07,25.99,26.01,72600.0,16.4521,16.4584,16.4079,16.4206,72600.0
2010-12-28 10:30:00,26.0,26.02,25.96,26.02,180600.0,16.4143,16.4269,16.389,16.4269,180600.0
2010-12-28 11:00:00,26.02,26.1,26.01,26.1,63000.0,16.4269,16.4774,16.4206,16.4774,63000.0
2010-12-28 11:30:00,26.11,26.15,26.1,26.15,50400.0,16.4837,16.5089,16.4774,16.5089,50400.0
2010-12-28 12:00:00,26.15,26.18,26.14,26.16,71800.0,16.5089,16.5279,16.5026,16.5153,71800.0
2010-12-28 12:30:00,26.16,26.16,26.11,26.11,38200.0,16.5153,16.5153,16.4837,16.4837,38200.0
2010-12-28 13:00:00,26.11,26.12,26.08,26.1,92800.0,16.4837,16.49,16.4648,16.4774,92800.0
2010-12-28 13:30:00,26.1,26.11,26.06,26.11,116400.0,16.4774,16.4837,16.4521,16.4837,116400.0
2010-12-28 14:00:00,26.11,26.13,26.11,26.13,39000.0,16.4837,16.4963,16.4837,16.4963,39000.0
2010-12-28 14:30:00,26.13,26.15,26.12,26.15,33600.0,16.4963,16.5089,16.49,16.5089,33600.0
2010-12-28 15:00:00,26.15,26.17,26.13,26.16,116800.0,16.5089,16.5216,16.4963,16.5153,116800.0
2010-12-28 15:30:00,26.16,26.17,26.14,26.14,192400.0,16.5153,16.5216,16.5026,16.5026,192400.0
2010-12-29 09:30:00,26.13,26.2,26.1,26.12,132400.0,16.4963,16.5405,16.4774,16.49,132400.0
2010-12-29 10:00:00,26.12,26.16,26.1,26.15,124200.0,16.49,16.5153,16.4774,16.5089,124200.0
2010-12-29 10:30:00,26.15,26.16,26.11,26.13,107200.0,16.5089,16.5153,16.4837,16.4963,107200.0
2010-12-29 11:00:00,26.13,26.15,26.12,26.15,40400.0,16.4963,16.5089,16.49,16.5089,40400.0
2010-12-29 11:30:00,26.15,26.17,26.15,26.17,59600.0,16.5089,16.5216,16.5089,16.5216,59600.0
2010-12-29 12:00:00,26.17,26.18,26.16,26.17,38200.0,16.5216,16.5279,16.5153,16.5216,38200.0
2010-12-29 12:30:00,26.17,26.18,26.16,26.18,33200.0,16.5216,16.5279,16.5153,16.5279,33200.0
2010-12-29 13:00:00,26.18,26.2,26.18,26.19,65000.0,16.5279,16.5405,16.5279,16.5342,65000.0
2010-12-29 13:30:00,26.18,26.18,26.18,26.18,24600.0,16.5279,16.5279,16.5279,16.5279,24600.0
2010-12-29 14:00:00,26.18,26.19,26.17,26.18,103800.0,16.5279,16.5342,16.5216,16.5279,103800.0
2010-12-29 14:30:00,26.19,26.2,26.18,26.18,57800.0,16.5342,16.5405,16.5279,16.5279,57800.0
2010-12-29 15:00:00,26.18,26.21,26.18,26.19,107000.0,16.5279,16.5468,16.5279,16.5342,107000.0
2010-12-29 15:30:00,26.19,26.21,26.16,26.18,502000.0,16.5342,16.5468,16.5153,16.5279,502000.0
2010-12-30 09:30:00,26.16,26.25,26.14,26.22,169800.0,16.5153,16.5721,16.5026,16.5531,169800.0
2010-12-30 10:00:00,26.22,26.22,26.15,26.19,211800.0,16.5531,16.5531,16.5089,16.5342,211800.0
2010-12-30 10:30:00,26.19,26.21,26.18,26.2,79600.0,16.5342,16.5468,16.5279,16.5405,79600.0
2010-12-30 11:00:00,26.2,26.21,26.18,26.2,70600.0,16.5405,16.5468,16.5279,16.5405,70600.0
2010-12-30 11:30:00,26.21,26.21,26.17,26.2,77400.0,16.5468,16.5468,16.5216,16.5405,77400.0
2010-12-30 12:00:00,26.2,26.22,26.18,26.19,53600.0,16.5405,16.5531,16.5279,16.5342,53600.0
2010-12-30 12:30:00,26.19,26.19,26.17,26.18,35600.0,16.5342,16.5342,16.5216,16.5279,35600.0
2010-12-30 13:00:00,26.17,26.18,26.16,26.18,87000.0,16.5216,16.5279,16.5153,16.5279,87000.0
2010-12-30 13:30:00,26.18,26.18,26.17,26.18,71000.0,16.5279,16.5279,16.5216,16.5279,71000.0
2010-12-30 14:00:00,26.18,26.22,26.18,26.22,43600.0,16.5279,16.5531,16.5279,16.5531,43600.0
2010-12-30 14:30:00,26.22,26.23,26.2,26.21,53400.0,16.5531,16.5595,16.5405,16.5468,53400.0
2010-12-30 15:00:00,26.21,26.21,26.2,26.21,50600.0,16.5468,16.5468,16.5405,16.5468,50600.0
2010-12-30 15:30:00,26.22,26.22,26.17,26.2,188400.0,16.5531,16.5531,16.5216,16.5405,188400.0
2010-12-31 09:30:00,26.13,26.23,26.13,26.21,126000.0,16.4963,16.5595,16.4963,16.5468,126000.0
2010-12-31 10:00:00,26.2,26.28,26.19,26.27,62600.0,16.5405,16.591,16.5342,16.5847,62600.0
2010-12-31 10:30:00,26.27,26.29,26.24,26.25,36400.0,16.5847,16.5973,16.5658,16.5721,36400.0
2010-12-31 11:00:00,26.25,26.27,26.23,26.27,52000.0,16.5721,16.5847,16.5595,16.5847,52000.0
2010-12-31 11:30:00,26.27,26.27,26.25,26.25,29000.0,16.5847,16.5847,16.5721,16.5721,29000.0
2010-12-31 12:00:00,26.25,26.26,26.24,26.25,20200.0,16.5721,16.5784,16.5658,16.5721,20200.0
2010-12-31 12:30:00,26.25,26.26,26.24,26.26,57400.0,16.5721,16.5784,16.5658,16.5784,57400.0
2010-12-31 13:00:00,26.27,26.28,26.27,26.27,22800.0,16.5847,16.591,16.5847,16.5847,22800.0
2010-12-31 13:30:00,26.27,26.27,26.23,26.24,48600.0,16.5847,16.5847,16.5595,16.5658,48600.0
2010-12-31 14:00:00,26.24,26.24,26.22,26.22,51800.0,16.5658,16.5658,16.5531,16.5531,51800.0
2010-12-31 14:30:00,26.23,26.24,26.22,26.24,51200.0,16.5595,16.5658,16.5531,16.5658,51200.0
2010-12-31 15:00:00,26.23,26.24,26.22,26.23,48800.0,16.5595,16.5658,16.5531,16.5595,48800.0
2010-12-31 15:30:00,26.23,26.25,26.18,26.25,603200.0,16.5595,16.5721,16.5279,16.5721,603200.0
2011-01-03 09:30:00,26.24,26.35,26.14,26.22,301000.0,16.5658,16.6352,16.5026,16.5531,301000.0
2011-01-03 10:00:00,26.21,26.23,26.18,26.2,186400.0,16.5468,16.5595,16.5279,16.5405,186400.0
2011-01-03 10:30:00,26.2,26.23,26.18,26.23,116400.0,16.5405,16.5595,16.5279,16.5595,116400.0
2011-01-03 11:00:00,26.23,26.25,26.22,26.25,92600.0,16.5595,16.5721,16.5531,16.5721,92600.0
2011-01-03 11:30:00,26.25,26.31,26.24,26.3,83400.0,16.5721,16.61,16.5658,16.6036,83400.0
2011-01-03 12:00:00,26.3,26.31,26.3,26.3,87800.0,16.6036,16.61,16.6036,16.6036,87800.0
2011-01-03 12:30:00,26.3,26.31,26.28,26.29,71400.0,16.6036,16.61,16.591,16.5973,71400.0
2011-01-03 13:00:00,26.29,26.31,26.27,26.29,105400.0,16.5973,16.61,16.5847,16.5973,105400.0
2011-01-03 13:30:00,26.3,26.3,26.28,26.3,41600.0,16.6036,16.6036,16.591,16.6036,41600.0
2011-01-03 14:00:00,26.3,26.3,26.25,26.25,48600.0,16.6036,16.6036,16.5721,16.5721,48600.0
2011-01-03 14:30:00,26.25,26.27,26.23,26.27,149200.0,16.5721,16.5847,16.5595,16.5847,149200.0
2011-01-03 15:00:00,26.26,26.28,26.25,26.27,133800.0,16.5784,16.591,16.5721,16.5847,133800.0
2011-01-03 15:30:00,26.27,26.29,26.21,26.22,322600.0,16.5847,16.5973,16.5468,16.5531,322600.0
2011-01-04 09:30:00,26.32,26.32,26.07,26.21,326200.0,16.6163,16.6163,16.4584,16.5468,326200.0
2011-01-04 10:00:00,26.21,26.36,26.2,26.24,240400.0,16.5468,16.6415,16.5405,16.5658,240400.0
2011-01-04 10:30:00,26.25,26.33,26.25,26.32,175800.0,16.5721,16.6226,16.5721,16.6163,175800.0
2011-01-04 11:00:00,26.32,26.39,26.3,26.37,183600.0,16.6163,16.6605,16.6036,16.6478,183600.0
2011-01-04 11:30:00,26.38,26.46,26.37,26.39,177400.0,16.6542,16.7047,16.6478,16.6605,177400.0
2011-01-04 12:00:00,26.4,26.4,26.34,26.36,160200.0,16.6668,16.6668,16.6289,16.6415,160200.0
2011-01-04 12:30:00,26.36,26.36,26.33,26.35,154000.0,16.6415,16.6415,16.6226,16.6352,154000.0
2011-01-04 13:00:00,26.35,26.35,26.3,26.33,129800.0,16.6352,16.6352,16.6036,16.6226,129800.0
2011-01-04 13:30:00,26.32,26.35,26.31,26.33,188800.0,16.6163,16.6352,16.61,16.6226,188800.0
2011-01-04 14:00:00,26.33,26.36,26.32,26.33,171600.0,16.6226,16.6415,16.6163,16.6226,171600.0
2011-01-04 14:30:00,26.33,26.36,26.32,26.32,216400.0,16.6226,16.6415,16.6163,16.6163,216400.0
2011-01-04 15:00:00,26.33,26.33,26.3,26.3,237400.0,16.6226,16.6226,16.6036,16.6036,237400.0
2011-01-04 15:30:00,26.3,26.32,26.23,26.24,966400.0,16.6036,16.6163,16.5595,16.5658,966400.0
2011-01-05 09:30:00,26.02,26.17,25.99,26.12,737800.0,16.4269,16.5216,16.4079,16.49,737800.0
2011-01-05 10:00:00,26.12,26.15,25.89,25.96,400600.0,16.49,16.5089,16.3448,16.389,400600.0
2011-01-05 10:30:00,25.96,26.0,25.94,25.95,259400.0,16.389,16.4143,16.3764,16.3827,259400.0
2011-01-05 11:00:00,25.96,26.08,25.96,26.07,147000.0,16.389,16.4648,16.389,16.4584,147000.0
2011-01-05 11:30:00,26.07,26.09,26.07,26.07,163800.0,16.4584,16.4711,16.4584,16.4584,163800.0
2011-01-05 12:00:00,26.07,26.08,26.04,26.05,170600.0,16.4584,16.4648,16.4395,16.4458,170600.0
2011-01-05 12:30:00,26.05,26.06,26.0,26.0,370000.0,16.4458,16.4521,16.4143,16.4143,370000.0
2011-01-05 13:00:00,26.0,26.02,25.97,25.98,142600.0,16.4143,16.4269,16.3953,16.4016,142600.0
2011-01-05 13:30:00,25.99,25.99,25.86,25.86,413200.0,16.4079,16.4079,16.3259,16.3259,413200.0
2011-01-05 14:00:00,25.86,25.89,25.85,25.85,160200.0,16.3259,16.3448,16.3196,16.3196,160200.0
2011-01-05 14:30:00,25.86,25.93,25.85,25.92,237200.0,16.3259,16.3701,16.3196,16.3637,237200.0
2011-01-05 15:00:00,25.92,26.0,25.92,25.96,169200.0,16.3637,16.4143,16.3637,16.389,169200.0
2011-01-05 15:30:00,25.96,26.0,25.95,25.96,290000.0,16.389,16.4143,16.3827,16.389,290000.0
2011-01-06 09:30:00,25.87,26.0,25.87,25.96,186200.0,16.3322,16.4143,16.3322,16.389,186200.0
2011-01-06 10:00:00,25.96,25.98,25.88,25.88,174600.0,16.389,16.4016,16.3385,16.3385,174600.0
2011-01-06 10:30:00,25.88,25.89,25.8,25.88,235000.0,16.3385,16.3448,16.288,16.3385,235000.0
2011-01-06 11:00:00,25.88,25.9,25.8,25.85,253400.0,16.3385,16.3511,16.288,16.3196,253400.0
2011-01-06 11:30:00,25.85,25.91,25.84,25.86,80000.0,16.3196,16.3574,16.3132,16.3259,80000.0
2011-01-06 12:00:00,25.85,25.87,25.81,25.86,106200.0,16.3196,16.3322,16.2943,16.3259,106200.0
2011-01-06 12:30:00,25.85,25.91,25.84,25.89,99400.0,16.3196,16.3574,16.3132,16.3448,99400.0
2011-01-06 13:00:00,25.9,25.9,25.85,25.86,125000.0,16.3511,16.3511,16.3196,16.3259,125000.0
2011-01-06 13:30:00,25.86,25.95,25.86,25.94,143800.0,16.3259,16.3827,16.3259,16.3764,143800.0
2011-01-06 14:00:00,25.94,25.95,25.89,25.91,127000.0,16.3764,16.3827,16.3448,16.3574,127000.0
2011-01-06 14:30:00,25.9,25.91,25.84,25.84,174000.0,16.3511,16.3574,16.3132,16.3132,174000.0
2011-01-06 15:00:00,25.83,25.89,25.83,25.88,249000.0,16.3069,16.3448,16.3069,16.3385,249000.0
2011-01-06 15:30:00,25.88,25.94,25.88,25.89,536000.0,16.3385,16.3764,16.3385,16.3448,536000.0
2011-01-07 09:30:00,25.88,25.99,25.81,25.88,147800.0,16.3385,16.4079,16.2943,16.3385,147800.0
2011-01-07 10:00:00,25.87,25.88,25.77,25.84,173600.0,16.3322,16.3385,16.269,16.3132,173600.0
2011-01-07 10:30:00,25.84,25.88,25.82,25.85,237400.0,16.3132,16.3385,16.3006,16.3196,237400.0
2011-01-07 11:00:00,25.85,25.88,25.8,25.82,222800.0,16.3196,16.3385,16.288,16.3006,222800.0
2011-01-07 11:30:00,25.81,25.85,25.74,25.83,207400.0,16.2943,16.3196,16.2501,16.3069,207400.0
2011-01-07 12:00:00,25.83,25.84,25.79,25.81,68600.0,16.3069,16.3132,16.2817,16.2943,68600.0
2011-01-07 12:30:00,25.81,25.85,25.78,25.8,148800.0,16.2943,16.3196,16.2754,16.288,148800.0
2011-01-07 13:00:00,25.8,25.83,25.79,25.82,114800.0,16.288,16.3069,16.2817,16.3006,114800.0
2011-01-07 13:30:00,25.81,25.83,25.78,25.8,78400.0,16.2943,16.3069,16.2754,16.288,78400.0
2011-01-07 14:00:00,25.8,25.84,25.78,25.84,66400.0,16.288,16.3132,16.2754,16.3132,66400.0
2011-01-07 14:30:00,25.84,25.85,25.81,25.84,87600.0,16.3132,16.3196,16.2943,16.3132,87600.0
2011-01-07 15:00:00,25.84,25.86,25.79,25.79,253200.0,16.3132,16.3259,16.2817,16.2817,253200.0
2011-01-07 15:30:00,25.79,25.86,25.78,25.83,644800.0,16.2817,16.3259,16.2754,16.3069,644800.0
2011-01-10 09:30:00,25.69,25.78,25.59,25.66,251000.0,16.2185,16.2754,16.1554,16.1996,251000.0
2011-01-10 10:00:00,25.66,25.68,25.62,25.65,184400.0,16.1996,16.2122,16.1744,16.1933,184400.0
2011-01-10 10:30:00,25.66,25.69,25.62,25.65,165400.0,16.1996,16.2185,16.1744,16.1933,165400.0
2011-01-10 11:00:00,25.65,25.72,25.64,25.7,171400.0,16.1933,16.2375,16.187,16.2249,171400.0
2011-01-10 11:30:00,25.69,25.73,25.67,25.72,126800.0,16.2185,16.2438,16.2059,16.2375,126800.0
2011-01-10 12:00:00,25.72,25.74,25.7,25.73,102200.0,16.2375,16.2501,16.2249,16.2438,102200.0
2011-01-10 12:30:00,25.74,25.78,25.74,25.75,121000.0,16.2501,16.2754,16.2501,16.2564,121000.0
2011-01-10 13:00:00,25.75,25.78,25.64,25.67,176600.0,16.2564,16.2754,16.187,16.2059,176600.0
2011-01-10 13:30:00,25.67,25.77,25.67,25.77,103400.0,16.2059,16.269,16.2059,16.269,103400.0
2011-01-10 14:00:00,25.77,25.78,25.75,25.78,103400.0,16.269,16.2754,16.2564,16.2754,103400.0
2011-01-10 14:30:00,25.78,25.8,25.76,25.78,68600.0,16.2754,16.288,16.2627,16.2754,68600.0
2011-01-10 15:00:00,25.79,25.8,25.75,25.78,142000.0,16.2817,16.288,16.2564,16.2754,142000.0
2011-01-10 15:30:00,25.78,25.8,25.75,25.77,357000.0,16.2754,16.288,16.2564,16.269,357000.0
2011-01-11 09:30:00,25.75,25.92,25.73,25.73,78400.0,16.2564,16.3637,16.2438,16.2438,78400.0
2011-01-11 10:00:00,25.74,25.8,25.72,25.8,97400.0,16.2501,16.288,16.2375,16.288,97400.0
2011-01-11 10:30:00,25.8,25.83,25.79,25.83,42400.0,16.288,16.3069,16.2817,16.3069,42400.0
2011-01-11 11:00:00,25.83,25.86,25.83,25.84,50400.0,16.3069,16.3259,16.3069,16.3132,50400.0
2011-01-11 11:30:00,25.85,25.89,25.84,25.86,120000.0,16.3196,16.3448,16.3132,16.3259,120000.0
2011-01-11 12:00:00,25.86,25.93,25.86,25.92,94200.0,16.3259,16.3701,16.3259,16.3637,94200.0
2011-01-11 12:30:00,25.92,25.93,25.9,25.93,151400.0,16.3637,16.3701,16.3511,16.3701,151400.0
2011-01-11 13:00:00,25.92,25.93,25.84,25.86,110200.0,16.3637,16.3701,16.3132,16.3259,110200.0
2011-01-11 13:30:00,25.86,25.86,25.79,25.81,48600.0,16.3259,16.3259,16.2817,16.2943,48600.0
2011-01-11 14:00:00,25.82,25.86,25.8,25.85,85600.0,16.3006,16.3259,16.288,16.3196,85600.0
2011-01-11 14:30:00,25.85,25.85,25.77,25.8,144000.0,16.3196,16.3196,16.269,16.288,144000.0
2011-01-11 15:00:00,25.81,25.9,25.8,25.89,134000.0,16.2943,16.3511,16.288,16.3448,134000.0
2011-01-11 15:30:00,25.89,25.91,25.85,25.86,348400.0,16.3448,16.3574,16.3196,16.3259,348400.0
2011-01-12 09:30:00,25.95,26.04,25.95,26.03,150600.0,16.3827,16.4395,16.3827,16.4332,150600.0
2011-01-12 10:00:00,26.03,26.05,26.0,26.03,126400.0,16.4332,16.4458,16.4143,16.4332,126400.0
2011-01-12 10:30:00,26.02,26.02,26.0,26.0,68400.0,16.4269,16.4269,16.4143,16.4143,68400.0
2011-01-12 11:00:00,26.0,26.04,25.99,26.03,164400.0,16.4143,16.4395,16.4079,16.4332,164400.0
2011-01-12 11:30:00,26.03,26.04,26.03,26.03,135600.0,16.4332,16.4395,16.4332,16.4332,135600.0
2011-01-12 12:00:00,26.03,26.04,26.03,26.04,173800.0,16.4332,16.4395,16.4332,16.4395,173800.0
2011-01-12 12:30:00,26.04,26.06,26.03,26.03,127600.0,16.4395,16.4521,16.4332,16.4332,127600.0
2011-01-12 13:00:00,26.03,26.05,26.0,26.02,81400.0,16.4332,16.4458,16.4143,16.4269,81400.0
2011-01-12 13:30:00,26.02,26.02,25.99,26.0,54200.0,16.4269,16.4269,16.4079,16.4143,54200.0
2011-01-12 14:00:00,26.0,26.0,25.97,25.97,74400.0,16.4143,16.4143,16.3953,16.3953,74400.0
2011-01-12 14:30:00,25.98,25.98,25.97,25.98,76400.0,16.4016,16.4016,16.3953,16.4016,76400.0
2011-01-12 15:00:00,25.98,25.98,25.91,25.92,122400.0,16.4016,16.4016,16.3574,16.3637,122400.0
2011-01-12 15:30:00,25.92,25.97,25.89,25.96,217800.0,16.3637,16.3953,16.3448,16.389,217800.0
2011-01-13 09:30:00,25.92,26.0,25.81,25.96,167000.0,16.3637,16.4143,16.2943,16.389,167000.0
2011-01-13 10:00:00,25.96,25.96,25.85,25.86,123800.0,16.389,16.389,16.3196,16.3259,123800.0
2011-01-13 10:30:00,25.87,25.94,25.86,25.93,89400.0,16.3322,16.3764,16.3259,16.3701,89400.0
2011-01-13 11:00:00,25.93,25.97,25.93,25.95,67800.0,16.3701,16.3953,16.3701,16.3827,67800.0
2011-01-13 11:30:00,25.95,25.97,25.9,25.93,50200.0,16.3827,16.3953,16.3511,16.3701,50200.0
2011-01-13 12:00:00,25.93,25.97,25.93,25.93,34400.0,16.3701,16.3953,16.3701,16.3701,34400.0
2011-01-13 12:30:00,25.93,25.97,25.93,25.95,64800.0,16.3701,16.3953,16.3701,16.3827,64800.0
2011-01-13 13:00:00,25.95,25.99,25.93,25.98,57400.0,16.3827,16.4079,16.3701,16.4016,57400.0
2011-01-13 13:30:00,25.97,25.98,25.93,25.97,56000.0,16.3953,16.4016,16.3701,16.3953,56000.0
2011-01-13 14:00:00,25.96,26.0,25.96,26.0,132800.0,16.389,16.4143,16.389,16.4143,132800.0
2011-01-13 14:30:00,26.0,26.05,26.0,26.04,138000.0,16.4143,16.4458,16.4143,16.4395,138000.0
2011-01-13 15:00:00,26.05,26.07,26.02,26.02,158600.0,16.4458,16.4584,16.4269,16.4269,158600.0
2011-01-13 15:30:00,26.02,26.02,25.97,25.99,322400.0,16.4269,16.4269,16.3953,16.4079,322400.0
2011-01-14 09:30:00,25.94,26.12,25.93,26.12,225200.0,16.3764,16.49,16.3701,16.49,225200.0
2011-01-14 10:00:00,26.12,26.17,26.09,26.09,117000.0,16.49,16.5216,16.4711,16.4711,117000.0
2011-01-14 10:30:00,26.1,26.18,26.1,26.16,180000.0,16.4774,16.5279,16.4774,16.5153,180000.0
2011-01-14 11:00:00,26.16,26.17,26.1,26.13,78800.0,16.5153,16.5216,16.4774,16.4963,78800.0
2011-01-14 11:30:00,26.13,26.17,26.12,26.15,85800.0,16.4963,16.5216,16.49,16.5089,85800.0
2011-01-14 12:00:00,26.15,26.18,26.13,26.14,76400.0,16.5089,16.5279,16.4963,16.5026,76400.0
2011-01-14 12:30:00,26.14,26.17,26.11,26.15,72400.0,16.5026,16.5216,16.4837,16.5089,72400.0
2011-01-14 13:00:00,26.15,26.17,26.15,26.16,91600.0,16.5089,16.5216,16.5089,16.5153,91600.0
2011-01-14 13:30:00,26.16,26.17,26.15,26.16,78200.0,16.5153,16.5216,16.5089,16.5153,78200.0
2011-01-14 14:00:00,26.16,26.17,26.14,26.14,59400.0,16.5153,16.5216,16.5026,16.5026,59400.0
2011-01-14 14:30:00,26.14,26.16,26.11,26.16,83400.0,16.5026,16.5153,16.4837,16.5153,83400.0
2011-01-14 15:00:00,26.15,26.17,26.15,26.15,88000.0,16.5089,16.5216,16.5089,16.5089,88000.0
2011-01-14 15:30:00,26.15,26.17,26.12,26.16,393400.0,16.5089,16.5216,16.49,16.5153,393400.0
2011-01-18 09:30:00,26.24,26.25,26.13,26.14,112000.0,16.5658,16.5721,16.4963,16.5026,112000.0
2011-01-18 10:00:00,26.14,26.15,26.01,26.03,304600.0,16.5026,16.5089,16.4206,16.4332,304600.0
2011-01-18 10:30:00,26.04,26.06,26.02,26.06,218800.0,16.4395,16.4521,16.4269,16.4521,218800.0
2011-01-18 11:00:00,26.06,26.08,25.97,25.98,235200.0,16.4521,16.4648,16.3953,16.4016,235200.0
2011-01-18 11:30:00,25.98,25.99,25.88,25.98,209000.0,16.4016,16.4079,16.3385,16.4016,209000.0
2011-01-18 12:00:00,25.98,26.11,25.95,26.06,286200.0,16.4016,16.4837,16.3827,16.4521,286200.0
2011-01-18 12:30:00,26.06,26.13,26.04,26.1,179600.0,16.4521,16.4963,16.4395,16.4774,179600.0
2011-01-18 13:00:00,26.1,26.12,26.05,26.1,131400.0,16.4774,16.49,16.4458,16.4774,131400.0
2011-01-18 13:30:00,26.09,26.09,25.99,25.99,110600.0,16.4711,16.4711,16.4079,16.4079,110600.0
2011-01-18 14:00:00,25.99,26.02,25.97,26.0,120400.0,16.4079,16.4269,16.3953,16.4143,120400.0
2011-01-18 14:30:00,26.0,26.03,25.95,26.03,164200.0,16.4143,16.4332,16.3827,16.4332,164200.0
2011-01-18 15:00:00,26.03,26.04,26.02,26.03,135600.0,16.4332,16.4395,16.4269,16.4332,135600.0
2011-01-18 15:30:00,26.04,26.07,26.02,26.05,357000.0,16.4395,16.4584,16.4269,16.4458,357000.0
2011-01-19 09:30:00,26.07,26.13,25.97,26.0,157200.0,16.4584,16.4963,16.3953,16.4143,157200.0
2011-01-19 10:00:00,26.0,26.03,25.95,26.01,225200.0,16.4143,16.4332,16.3827,16.4206,225200.0
2011-01-19 10:30:00,26.0,26.13,26.0,26.11,264400.0,16.4143,16.4963,16.4143,16.4837,264400.0
2011-01-19 11:00:00,26.11,26.11,26.0,26.0,100400.0,16.4837,16.4837,16.4143,16.4143,100400.0
2011-01-19 11:30:00,26.0,26.02,25.91,25.92,90200.0,16.4143,16.4269,16.3574,16.3637,90200.0
2011-01-19 12:00:00,25.92,25.95,25.89,25.95,134200.0,16.3637,16.3827,16.3448,16.3827,134200.0
2011-01-19 12:30:00,25.95,25.97,25.93,25.95,161800.0,16.3827,16.3953,16.3701,16.3827,161800.0
2011-01-19 13:00:00,25.95,25.98,25.93,25.97,133800.0,16.3827,16.4016,16.3701,16.3953,133800.0
2011-01-19 13:30:00,25.97,25.97,25.9,25.91,108400.0,16.3953,16.3953,16.3511,16.3574,108400.0
2011-01-19 14:00:00,25.91,25.94,25.9,25.92,158200.0,16.3574,16.3764,16.3511,16.3637,158200.0
2011-01-19 14:30:00,25.92,25.93,25.91,25.93,181800.0,16.3637,16.3701,16.3574,16.3701,181800.0
2011-01-19 15:00:00,25.93,25.95,25.9,25.94,172800.0,16.3701,16.3827,16.3511,16.3764,172800.0
2011-01-19 15:30:00,25.95,26.0,25.93,25.96,383600.0,16.3827,16.4143,16.3701,16.389,383600.0
2011-01-20 09:30:00,25.97,26.39,25.97,26.13,773000.0,16.3953,16.6605,16.3953,16.4963,773000.0
2011-01-20 10:00:00,26.13,26.13,25.87,25.98,417400.0,16.4963,16.4963,16.3322,16.4016,417400.0
2011-01-20 10:30:00,25.98,26.22,25.97,26.18,517200.0,16.4016,16.5531,16.3953,16.5279,517200.0
2011-01-20 11:00:00,26.18,26.22,26.17,26.21,143400.0,16.5279,16.5531,16.5216,16.5468,143400.0
2011-01-20 11:30:00,26.21,26.28,26.2,26.28,123600.0,16.5468,16.591,16.5405,16.591,123600.0
2011-01-20 12:00:00,26.29,26.29,26.24,26.26,115600.0,16.5973,16.5973,16.5658,16.5784,115600.0
2011-01-20 12:30:00,26.25,26.27,26.17,26.21,157400.0,16.5721,16.5847,16.5216,16.5468,157400.0
2011-01-20 13:00:00,26.21,26.21,26.16,26.18,109800.0,16.5468,16.5468,16.5153,16.5279,109800.0
2011-01-20 13:30:00,26.18,26.21,26.16,26.18,108600.0,16.5279,16.5468,16.5153,16.5279,108600.0
2011-01-20 14:00:00,26.18,26.21,26.13,26.14,120400.0,16.5279,16.5468,16.4963,16.5026,120400.0
2011-01-20 14:30:00,26.14,26.16,26.08,26.1,182800.0,16.5026,16.5153,16.4648,16.4774,182800.0
2011-01-20 15:00:00,26.1,26.17,26.09,26.16,143400.0,16.4774,16.5216,16.4711,16.5153,143400.0
2011-01-20 15:30:00,26.16,26.18,26.13,26.17,970800.0,16.5153,16.5279,16.4963,16.5216,970800.0
2011-01-21 09:30:00,26.35,26.36,26.13,26.21,392400.0,16.6352,16.6415,16.4963,16.5468,392400.0
2011-01-21 10:00:00,26.21,26.22,26.16,26.2,100600.0,16.5468,16.5531,16.5153,16.5405,100600.0
2011-01-21 10:30:00,26.2,26.31,26.18,26.29,444200.0,16.5405,16.61,16.5279,16.5973,444200.0
2011-01-21 11:00:00,26.29,26.3,26.19,26.29,93200.0,16.5973,16.6036,16.5342,16.5973,93200.0
2011-01-21 11:30:00,26.29,26.33,26.28,26.3,121800.0,16.5973,16.6226,16.591,16.6036,121800.0
2011-01-21 12:00:00,26.3,26.31,26.25,26.26,92600.0,16.6036,16.61,16.5721,16.5784,92600.0
2011-01-21 12:30:00,26.25,26.26,26.22,26.25,90000.0,16.5721,16.5784,16.5531,16.5721,90000.0
2011-01-21 13:00:00,26.25,26.25,26.21,26.21,81800.0,16.5721,16.5721,16.5468,16.5468,81800.0
2011-01-21 13:30:00,26.22,26.23,26.21,26.22,94400.0,16.5531,16.5595,16.5468,16.5531,94400.0
2011-01-21 14:00:00,26.21,26.22,26.2,26.2,94200.0,16.5468,16.5531,16.5405,16.5405,94200.0
2011-01-21 14:30:00,26.2,26.2,26.17,26.18,140000.0,16.5405,16.5405,16.5216,16.5279,140000.0
2011-01-21 15:00:00,26.18,26.23,26.18,26.22,149400.0,16.5279,16.5595,16.5279,16.5531,149400.0
2011-01-21 15:30:00,26.22,26.23,26.18,26.21,408400.0,16.5531,16.5595,16.5279,16.5468,408400.0
2011-01-24 09:30:00,26.16,26.32,26.16,26.23,97400.0,16.5153,16.6163,16.5153,16.5595,97400.0
2011-01-24 10:00:00,26.24,26.29,26.22,26.29,72000.0,16.5658,16.5973,16.5531,16.5973,72000.0
2011-01-24 10:30:00,26.29,26.36,26.29,26.36,86800.0,16.5973,16.6415,16.5973,16.6415,86800.0
2011-01-24 11:00:00,26.36,26.39,26.32,26.33,145200.0,16.6415,16.6605,16.6163,16.6226,145200.0
2011-01-24 11:30:00,26.33,26.33,26.29,26.29,73800.0,16.6226,16.6226,16.5973,16.5973,73800.0
2011-01-24 12:00:00,26.29,26.31,26.29,26.3,59000.0,16.5973,16.61,16.5973,16.6036,59000.0
2011-01-24 12:30:00,26.3,26.31,26.29,26.29,121200.0,16.6036,16.61,16.5973,16.5973,121200.0
2011-01-24 13:00:00,26.29,26.31,26.28,26.31,91400.0,16.5973,16.61,16.591,16.61,91400.0
2011-01-24 13:30:00,26.31,26.35,26.3,26.35,87600.0,16.61,16.6352,16.6036,16.6352,87600.0
2011-01-24 14:00:00,26.35,26.39,26.35,26.36,112200.0,16.6352,16.6605,16.6352,16.6415,112200.0
2011-01-24 14:30:00,26.36,26.36,26.29,26.29,133000.0,16.6415,16.6415,16.5973,16.5973,133000.0
2011-01-24 15:00:00,26.29,26.31,26.26,26.27,171200.0,16.5973,16.61,16.5784,16.5847,171200.0
2011-01-24 15:30:00,26.27,26.32,26.25,26.3,461800.0,16.5847,16.6163,16.5721,16.6036,461800.0
2011-01-25 09:30:00,26.3,26.38,26.28,26.38,98000.0,16.6036,16.6542,16.591,16.6542,98000.0
2011-01-25 10:00:00,26.39,26.42,26.25,26.25,156400.0,16.6605,16.6794,16.5721,16.5721,156400.0
2011-01-25 10:30:00,26.27,26.3,26.25,26.28,127000.0,16.5847,16.6036,16.5721,16.591,127000.0
2011-01-25 11:00:00,26.28,26.3,26.23,26.25,209600.0,16.591,16.6036,16.5595,16.5721,209600.0
2011-01-25 11:30:00,26.25,26.25,26.18,26.23,97600.0,16.5721,16.5721,16.5279,16.5595,97600.0
2011-01-25 12:00:00,26.23,26.28,26.23,26.25,69600.0,16.5595,16.591,16.5595,16.5721,69600.0
2011-01-25 12:30:00,26.25,26.26,26.23,26.23,61600.0,16.5721,16.5784,16.5595,16.5595,61600.0
2011-01-25 13:00:00,26.23,26.24,26.21,26.24,71400.0,16.5595,16.5658,16.5468,16.5658,71400.0
2011-01-25 13:30:00,26.24,26.25,26.24,26.24,47400.0,16.5658,16.5721,16.5658,16.5658,47400.0
2011-01-25 14:00:00,26.24,26.24,26.13,26.13,120800.0,16.5658,16.5658,16.4963,16.4963,120800.0
2011-01-25 14:30:00,26.14,26.18,26.13,26.13,137400.0,16.5026,16.5279,16.4963,16.4963,137400.0
2011-01-25 15:00:00,26.13,26.24,26.13,26.21,243600.0,16.4963,16.5658,16.4963,16.5468,243600.0
2011-01-25 15:30:00,26.22,26.29,26.2,26.29,502400.0,16.5531,16.5973,16.5405,16.5973,502400.0
2011-01-26 09:30:00,26.25,26.31,26.21,26.3,207600.0,16.5721,16.61,16.5468,16.6036,207600.0
2011-01-26 10:00:00,26.3,26.36,26.28,26.36,261600.0,16.6036,16.6415,16.591,16.6415,261600.0
2011-01-26 10:30:00,26.36,26.38,26.32,26.36,226200.0,16.6415,16.6542,16.6163,16.6415,226200.0
2011-01-26 11:00:00,26.35,26.41,26.31,26.33,170800.0,16.6352,16.6731,16.61,16.6226,170800.0
2011-01-26 11:30:00,26.33,26.34,26.21,26.25,255600.0,16.6226,16.6289,16.5468,16.5721,255600.0
2011-01-26 12:00:00,26.25,26.3,26.25,26.3,105400.0,16.5721,16.6036,16.5721,16.6036,105400.0
2011-01-26 12:30:00,26.3,26.34,26.29,26.31,139400.0,16.6036,16.6289,16.5973,16.61,139400.0
2011-01-26 13:00:00,26.3,26.31,26.25,26.25,59000.0,16.6036,16.61,16.5721,16.5721,59000.0
2011-01-26 13:30:00,26.25,26.25,26.17,26.17,97200.0,16.5721,16.5721,16.5216,16.5216,97200.0
2011-01-26 14:00:00,26.17,26.2,26.13,26.15,221800.0,16.5216,16.5405,16.4963,16.5089,221800.0
2011-01-26 14:30:00,26.14,26.26,26.14,26.26,259000.0,16.5026,16.5784,16.5026,16.5784,259000.0
2011-01-26 15:00:00,26.25,26.31,26.25,26.28,292000.0,16.5721,16.61,16.5721,16.591,292000.0
2011-01-26 15:30:00,26.28,26.29,26.23,26.23,541600.0,16.591,16.5973,16.5595,16.5595,541600.0
2011-01-27 09:30:00,26.22,26.25,26.0,26.1,453800.0,16.5531,16.5721,16.4143,16.4774,453800.0
2011-01-27 10:00:00,26.1,26.2,26.09,26.11,267000.0,16.4774,16.5405,16.4711,16.4837,267000.0
2011-01-27 10:30:00,26.11,26.16,26.09,26.1,213000.0,16.4837,16.5153,16.4711,16.4774,213000.0
2011-01-27 11:00:00,26.1,26.18,26.1,26.13,220600.0,16.4774,16.5279,16.4774,16.4963,220600.0
2011-01-27 11:30:00,26.13,26.17,26.09,26.1,118200.0,16.4963,16.5216,16.4711,16.4774,118200.0
2011-01-27 12:00:00,26.1,26.15,26.09,26.14,102400.0,16.4774,16.5089,16.4711,16.5026,102400.0
2011-01-27 12:30:00,26.14,26.15,26.09,26.11,102400.0,16.5026,16.5089,16.4711,16.4837,102400.0
2011-01-27 13:00:00,26.11,26.13,26.08,26.11,157000.0,16.4837,16.4963,16.4648,16.4837,157000.0
2011-01-27 13:30:00,26.11,26.12,26.07,26.07,169000.0,16.4837,16.49,16.4584,16.4584,169000.0
2011-01-27 14:00:00,26.08,26.11,26.07,26.08,213600.0,16.4648,16.4837,16.4584,16.4648,213600.0
2011-01-27 14:30:00,26.08,26.21,26.08,26.2,170800.0,16.4648,16.5468,16.4648,16.5405,170800.0
2011-01-27 15:00:00,26.21,26.21,26.16,26.19,325200.0,16.5468,16.5468,16.5153,16.5342,325200.0
2011-01-27 15:30:00,26.19,26.21,26.16,26.17,737000.0,16.5342,16.5468,16.5153,16.5216,737000.0
2011-01-28 09:30:00,26.13,26.24,26.11,26.2,205600.0,16.4963,16.5658,16.4837,16.5405,205600.0
2011-01-28 10:00:00,26.2,26.22,26.12,26.16,139200.0,16.5405,16.5531,16.49,16.5153,139200.0
2011-01-28 10:30:00,26.17,26.19,26.12,26.17,253400.0,16.5216,16.5342,16.49,16.5216,253400.0
2011-01-28 11:00:00,26.17,26.2,26.11,26.12,375200.0,16.5216,16.5405,16.4837,16.49,375200.0
2011-01-28 11:30:00,26.12,26.13,26.08,26.09,107000.0,16.49,16.4963,16.4648,16.4711,107000.0
2011-01-28 12:00:00,26.09,26.1,26.0,26.0,110600.0,16.4711,16.4774,16.4143,16.4143,110600.0
2011-01-28 12:30:00,26.0,26.05,26.0,26.03,142800.0,16.4143,16.4458,16.4143,16.4332,142800.0
2011-01-28 13:00:00,26.03,26.03,25.91,25.95,167200.0,16.4332,16.4332,16.3574,16.3827,167200.0
2011-01-28 13:30:00,25.95,26.0,25.92,26.0,115800.0,16.3827,16.4143,16.3637,16.4143,115800.0
2011-01-28 14:00:00,26.0,26.0,25.93,25.98,95000.0,16.4143,16.4143,16.3701,16.4016,95000.0
2011-01-28 14:30:00,25.97,26.0,25.94,25.96,127000.0,16.3953,16.4143,16.3764,16.389,127000.0
2011-01-28 15:00:00,25.96,26.0,25.9,25.91,340600.0,16.389,16.4143,16.3511,16.3574,340600.0
2011-01-28 15:30:00,25.92,25.95,25.91,25.93,517000.0,16.3637,16.3827,16.3574,16.3701,517000.0
2011-01-31 09:30:00,25.98,26.06,25.89,26.0,144400.0,16.4016,16.4521,16.3448,16.4143,144400.0
2011-01-31 10:00:00,26.0,26.04,25.97,26.0,84000.0,16.4143,16.4395,16.3953,16.4143,84000.0
2011-01-31 10:30:00,26.0,26.04,25.98,26.03,86400.0,16.4143,16.4395,16.4016,16.4332,86400.0
2011-01-31 11:00:00,26.02,26.05,26.02,26.04,99800.0,16.4269,16.4458,16.4269,16.4395,99800.0
2011-01-31 11:30:00,26.04,26.04,26.0,26.04,100800.0,16.4395,16.4395,16.4143,16.4395,100800.0
2011-01-31 12:00:00,26.04,26.05,26.02,26.05,44200.0,16.4395,16.4458,16.4269,16.4458,44200.0
2011-01-31 12:30:00,26.05,26.09,26.04,26.08,89600.0,16.4458,16.4711,16.4395,16.4648,89600.0
2011-01-31 13:00:00,26.08,26.09,26.07,26.08,200400.0,16.4648,16.4711,16.4584,16.4648,200400.0
2011-01-31 13:30:00,26.08,26.09,26.07,26.07,89000.0,16.4648,16.4711,16.4584,16.4584,89000.0
2011-01-31 14:00:00,26.08,26.11,26.04,26.04,87400.0,16.4648,16.4837,16.4395,16.4395,87400.0
2011-01-31 14:30:00,26.04,26.05,26.0,26.03,123000.0,16.4395,16.4458,16.4143,16.4332,123000.0
2011-01-31 15:00:00,26.03,26.05,26.0,26.01,290800.0,16.4332,16.4458,16.4143,16.4206,290800.0
2011-01-31 15:30:00,26.01,26.04,25.94,26.03,1094000.0,16.4206,16.4395,16.3764,16.4332,1094000.0
2011-02-01 09:30:00,26.1,26.22,26.04,26.21,437200.0,16.4774,16.5531,16.4395,16.5468,437200.0
2011-02-01 10:00:00,26.22,26.27,26.14,26.27,425200.0,16.5531,16.5847,16.5026,16.5847,425200.0
2011-02-01 10:30:00,26.27,26.27,26.23,26.24,185600.0,16.5847,16.5847,16.5595,16.5658,185600.0
2011-02-01 11:00:00,26.24,26.25,26.21,26.24,165800.0,16.5658,16.5721,16.5468,16.5658,165800.0
2011-02-01 11:30:00,26.24,26.3,26.24,26.29,151400.0,16.5658,16.6036,16.5658,16.5973,151400.0
2011-02-01 12:00:00,26.29,26.3,26.27,26.29,416000.0,16.5973,16.6036,16.5847,16.5973,416000.0
2011-02-01 12:30:00,26.29,26.39,26.29,26.39,166800.0,16.5973,16.6605,16.5973,16.6605,166800.0
2011-02-01 13:00:00,26.39,26.4,26.39,26.39,90400.0,16.6605,16.6668,16.6605,16.6605,90400.0
2011-02-01 13:30:00,26.4,26.4,26.38,26.39,131600.0,16.6668,16.6668,16.6542,16.6605,131600.0
2011-02-01 14:00:00,26.39,26.39,26.36,26.37,84000.0,16.6605,16.6605,16.6415,16.6478,84000.0
2011-02-01 14:30:00,26.36,26.45,26.36,26.45,235000.0,16.6415,16.6983,16.6415,16.6983,235000.0
2011-02-01 15:00:00,26.44,26.47,26.42,26.43,276200.0,16.692,16.711,16.6794,16.6857,276200.0
2011-02-01 15:30:00,26.43,26.47,26.43,26.46,391200.0,16.6857,16.711,16.6857,16.7047,391200.0
2011-02-02 09:30:00,26.3,26.5,26.29,26.5,173400.0,16.6036,16.7299,16.5973,16.7299,173400.0
2011-02-02 10:00:00,26.49,26.49,26.38,26.4,127200.0,16.7236,16.7236,16.6542,16.6668,127200.0
2011-02-02 10:30:00,26.39,26.43,26.34,26.39,86000.0,16.6605,16.6857,16.6289,16.6605,86000.0
2011-02-02 11:00:00,26.39,26.4,26.36,26.4,90000.0,16.6605,16.6668,16.6415,16.6668,90000.0
2011-02-02 11:30:00,26.39,26.4,26.36,26.38,95400.0,16.6605,16.6668,16.6415,16.6542,95400.0
2011-02-02 12:00:00,26.38,26.39,26.36,26.36,104600.0,16.6542,16.6605,16.6415,16.6415,104600.0
2011-02-02 12:30:00,26.36,26.42,26.36,26.39,149600.0,16.6415,16.6794,16.6415,16.6605,149600.0
2011-02-02 13:00:00,26.38,26.44,26.38,26.44,45600.0,16.6542,16.692,16.6542,16.692,45600.0
2011-02-02 13:30:00,26.43,26.45,26.4,26.4,78000.0,16.6857,16.6983,16.6668,16.6668,78000.0
2011-02-02 14:00:00,26.4,26.4,26.37,26.38,80600.0,16.6668,16.6668,16.6478,16.6542,80600.0
2011-02-02 14:30:00,26.38,26.39,26.37,26.38,137800.0,16.6542,16.6605,16.6478,16.6542,137800.0
2011-02-02 15:00:00,26.37,26.38,26.34,26.36,178600.0,16.6478,16.6542,16.6289,16.6415,178600.0
2011-02-02 15:30:00,26.36,26.36,26.25,26.29,346600.0,16.6415,16.6415,16.5721,16.5973,346600.0
2011-02-03 09:30:00,26.23,26.33,26.23,26.3,131800.0,16.5595,16.6226,16.5595,16.6036,131800.0
2011-02-03 10:00:00,26.3,26.34,26.23,26.25,142200.0,16.6036,16.6289,16.5595,16.5721,142200.0
2011-02-03 10:30:00,26.25,26.28,26.23,26.27,150400.0,16.5721,16.591,16.5595,16.5847,150400.0
2011-02-03 11:00:00,26.27,26.3,26.24,26.29,123600.0,16.5847,16.6036,16.5658,16.5973,123600.0
2011-02-03 11:30:00,26.29,26.4,26.28,26.39,76400.0,16.5973,16.6668,16.591,16.6605,76400.0
2011-02-03 12:00:00,26.38,26.38,26.28,26.32,66800.0,16.6542,16.6542,16.591,16.6163,66800.0
2011-02-03 12:30:00,26.33,26.41,26.32,26.41,68400.0,16.6226,16.6731,16.6163,16.6731,68400.0
2011-02-03 13:00:00,26.41,26.41,26.36,26.37,61600.0,16.6731,16.6731,16.6415,16.6478,61600.0
2011-02-03 13:30:00,26.36,26.36,26.31,26.32,85600.0,16.6415,16.6415,16.61,16.6163,85600.0
2011-02-03 14:00:00,26.32,26.33,26.2,26.21,286600.0,16.6163,16.6226,16.5405,16.5468,286600.0
2011-02-03 14:30:00,26.21,26.22,26.14,26.14,717400.0,16.5468,16.5531,16.5026,16.5026,717400.0
2011-02-03 15:00:00,26.15,26.2,26.15,26.16,572200.0,16.5089,16.5405,16.5089,16.5153,572200.0
2011-02-03 15:30:00,26.16,26.17,25.95,25.98,2318600.0,16.5153,16.5216,16.3827,16.4016,2318600.0
2011-02-04 09:30:00,26.02,26.07,25.86,25.92,270400.0,16.4269,16.4584,16.3259,16.3637,270400.0
2011-02-04 10:00:00,25.93,26.02,25.92,26.02,310200.0,16.3701,16.4269,16.3637,16.4269,310200.0
2011-02-04 10:30:00,26.02,26.07,25.98,25.98,214200.0,16.4269,16.4584,16.4016,16.4016,214200.0
2011-02-04 11:00:00,25.98,26.05,25.96,26.04,165200.0,16.4016,16.4458,16.389,16.4395,165200.0
2011-02-04 11:30:00,26.04,26.14,26.04,26.11,156800.0,16.4395,16.5026,16.4395,16.4837,156800.0
2011-02-04 12:00:00,26.11,26.11,25.98,25.98,307800.0,16.4837,16.4837,16.4016,16.4016,307800.0
2011-02-04 12:30:00,25.98,26.05,25.97,26.03,330800.0,16.4016,16.4458,16.3953,16.4332,330800.0
2011-02-04 13:00:00,26.03,26.07,26.03,26.07,107000.0,16.4332,16.4584,16.4332,16.4584,107000.0
2011-02-04 13:30:00,26.07,26.11,26.07,26.11,143600.0,16.4584,16.4837,16.4584,16.4837,143600.0
2011-02-04 14:00:00,26.11,26.11,26.09,26.1,222600.0,16.4837,16.4837,16.4711,16.4774,222600.0
2011-02-04 14:30:00,26.09,26.1,26.08,26.09,100400.0,16.4711,16.4774,16.4648,16.4711,100400.0
2011-02-04 15:00:00,26.09,26.1,26.03,26.03,193400.0,16.4711,16.4774,16.4332,16.4332,193400.0
2011-02-04 15:30:00,26.03,26.08,26.0,26.05,411000.0,16.4332,16.4648,16.4143,16.4458,411000.0
2011-02-07 09:30:00,26.17,26.27,26.11,26.25,240800.0,16.5216,16.5847,16.4837,16.5721,240800.0
2011-02-07 10:00:00,26.25,26.31,26.24,26.27,171200.0,16.5721,16.61,16.5658,16.5847,171200.0
2011-02-07 10:30:00,26.27,26.35,26.27,26.33,119800.0,16.5847,16.6352,16.5847,16.6226,119800.0
2011-02-07 11:00:00,26.33,26.4,26.33,26.36,144400.0,16.6226,16.6668,16.6226,16.6415,144400.0
2011-02-07 11:30:00,26.36,26.38,26.34,26.37,82800.0,16.6415,16.6542,16.6289,16.6478,82800.0
2011-02-07 12:00:00,26.37,26.38,26.32,26.33,87400.0,16.6478,16.6542,16.6163,16.6226,87400.0
2011-02-07 12:30:00,26.32,26.33,26.31,26.33,100800.0,16.6163,16.6226,16.61,16.6226,100800.0
2011-02-07 13:00:00,26.32,26.38,26.32,26.38,92000.0,16.6163,16.6542,16.6163,16.6542,92000.0
2011-02-07 13:30:00,26.38,26.4,26.36,26.36,144400.0,16.6542,16.6668,16.6415,16.6415,144400.0
2011-02-07 14:00:00,26.37,26.38,26.36,26.37,152400.0,16.6478,16.6542,16.6415,16.6478,152400.0
2011-02-07 14:30:00,26.37,26.4,26.37,26.39,167800.0,16.6478,16.6668,16.6478,16.6605,167800.0
2011-02-07 15:00:00,26.38,26.38,26.36,26.36,260000.0,16.6542,16.6542,16.6415,16.6415,260000.0
2011-02-07 15:30:00,26.36,26.41,26.36,26.41,536600.0,16.6415,16.6731,16.6415,16.6731,536600.0
2011-02-08 09:30:00,26.45,26.45,26.36,26.4,146400.0,16.6983,16.6983,16.6415,16.6668,146400.0
2011-02-08 10:00:00,26.4,26.49,26.38,26.49,145400.0,16.6668,16.7236,16.6542,16.7236,145400.0
2011-02-08 10:30:00,26.48,26.54,26.48,26.52,329400.0,16.7173,16.7552,16.7173,16.7425,329400.0
2011-02-08 11:00:00,26.52,26.63,26.51,26.6,244000.0,16.7425,16.812,16.7362,16.793,244000.0
2011-02-08 11:30:00,26.6,26.7,26.59,26.65,267000.0,16.793,16.8562,16.7867,16.8246,267000.0
2011-02-08 12:00:00,26.65,26.65,26.6,26.63,208200.0,16.8246,16.8246,16.793,16.812,208200.0
2011-02-08 12:30:00,26.63,26.64,26.61,26.63,83800.0,16.812,16.8183,16.7994,16.812,83800.0
2011-02-08 13:00:00,26.63,26.64,26.62,26.64,86400.0,16.812,16.8183,16.8057,16.8183,86400.0
2011-02-08 13:30:00,26.63,26.69,26.63,26.68,157400.0,16.812,16.8499,16.812,16.8435,157400.0
2011-02-08 14:00:00,26.68,26.7,26.62,26.63,141000.0,16.8435,16.8562,16.8057,16.812,141000.0
2011-02-08 14:30:00,26.63,26.68,26.63,26.67,251400.0,16.812,16.8435,16.812,16.8372,251400.0
2011-02-08 15:00:00,26.67,26.7,26.67,26.68,222200.0,16.8372,16.8562,16.8372,16.8435,222200.0
2011-02-08 15:30:00,26.68,26.71,26.67,26.68,462200.0,16.8435,16.8625,16.8372,16.8435,462200.0
2011-02-09 09:30:00,26.5,26.61,26.5,26.54,227800.0,16.7299,16.7994,16.7299,16.7552,227800.0
2011-02-09 10:00:00,26.54,26.61,26.54,26.58,94000.0,16.7552,16.7994,16.7552,16.7804,94000.0
2011-02-09 10:30:00,26.58,26.6,26.56,26.58,101600.0,16.7804,16.793,16.7678,16.7804,101600.0
2011-02-09 11:00:00,26.58,26.59,26.52,26.57,111000.0,16.7804,16.7867,16.7425,16.7741,111000.0
2011-02-09 11:30:00,26.57,26.65,26.55,26.6,102200.0,16.7741,16.8246,16.7615,16.793,102200.0
2011-02-09 12:00:00,26.6,26.64,26.58,26.64,141200.0,16.793,16.8183,16.7804,16.8183,141200.0
2011-02-09 12:30:00,26.63,26.67,26.6,26.66,81200.0,16.812,16.8372,16.793,16.8309,81200.0
2011-02-09 13:00:00,26.66,26.68,26.64,26.66,280800.0,16.8309,16.8435,16.8183,16.8309,280800.0
2011-02-09 13:30:00,26.66,26.67,26.64,26.64,56400.0,16.8309,16.8372,16.8183,16.8183,56400.0
2011-02-09 14:00:00,26.63,26.66,26.63,26.66,125200.0,16.812,16.8309,16.812,16.8309,125200.0
2011-02-09 14:30:00,26.65,26.66,26.64,26.66,158000.0,16.8246,16.8309,16.8183,16.8309,158000.0
2011-02-09 15:00:00,26.66,26.68,26.65,26.67,152600.0,16.8309,16.8435,16.8246,16.8372,152600.0
2011-02-09 15:30:00,26.67,26.72,26.65,26.71,385600.0,16.8372,16.8688,16.8246,16.8625,385600.0
2011-02-10 09:30:00,26.55,26.71,26.55,26.66,234200.0,16.7615,16.8625,16.7615,16.8309,234200.0
2011-02-10 10:00:00,26.67,26.71,26.63,26.64,111400.0,16.8372,16.8625,16.812,16.8183,111400.0
2011-02-10 10:30:00,26.64,26.7,26.62,26.63,86800.0,16.8183,16.8562,16.8057,16.812,86800.0
2011-02-10 11:00:00,26.63,26.72,26.63,26.71,64000.0,16.812,16.8688,16.812,16.8625,64000.0
2011-02-10 11:30:00,26.71,26.74,26.67,26.67,51200.0,16.8625,16.8814,16.8372,16.8372,51200.0
2011-02-10 12:00:00,26.67,26.68,26.65,26.68,61000.0,16.8372,16.8435,16.8246,16.8435,61000.0
2011-02-10 12:30:00,26.67,26.68,26.63,26.67,82200.0,16.8372,16.8435,16.812,16.8372,82200.0
2011-02-10 13:00:00,26.67,26.68,26.65,26.67,40200.0,16.8372,16.8435,16.8246,16.8372,40200.0
2011-02-10 13:30:00,26.67,26.68,26.64,26.67,38000.0,16.8372,16.8435,16.8183,16.8372,38000.0
2011-02-10 14:00:00,26.68,26.68,26.66,26.67,58400.0,16.8435,16.8435,16.8309,16.8372,58400.0
2011-02-10 14:30:00,26.67,26.68,26.61,26.63,93600.0,16.8372,16.8435,16.7994,16.812,93600.0
2011-02-10 15:00:00,26.63,26.66,26.63,26.66,73600.0,16.812,16.8309,16.812,16.8309,73600.0
2011-02-10 15:30:00,26.66,26.73,26.66,26.72,412000.0,16.8309,16.8751,16.8309,16.8688,412000.0
2011-02-11 09:30:00,26.52,26.54,26.42,26.48,658000.0,16.7425,16.7552,16.6794,16.7173,658000.0
2011-02-11 10:00:00,26.48,26.53,26.47,26.52,140800.0,16.7173,16.7488,16.711,16.7425,140800.0
2011-02-11 10:30:00,26.52,26.63,26.5,26.63,144800.0,16.7425,16.812,16.7299,16.812,144800.0
2011-02-11 11:00:00,26.62,26.72,26.61,26.69,175800.0,16.8057,16.8688,16.7994,16.8499,175800.0
2011-02-11 11:30:00,26.68,26.69,26.66,26.66,94000.0,16.8435,16.8499,16.8309,16.8309,94000.0
2011-02-11 12:00:00,26.67,26.68,26.61,26.61,149000.0,16.8372,16.8435,16.7994,16.7994,149000.0
2011-02-11 12:30:00,26.61,26.66,26.6,26.65,199000.0,16.7994,16.8309,16.793,16.8246,199000.0
2011-02-11 13:00:00,26.65,26.66,26.63,26.63,80000.0,16.8246,16.8309,16.812,16.812,80000.0
2011-02-11 13:30:00,26.63,26.66,26.6,26.6,129400.0,16.812,16.8309,16.793,16.793,129400.0
2011-02-11 14:00:00,26.6,26.65,26.56,26.58,151600.0,16.793,16.8246,16.7678,16.7804,151600.0
2011-02-11 14:30:00,26.58,26.67,26.58,26.64,241800.0,16.7804,16.8372,16.7804,16.8183,241800.0
2011-02-11 15:00:00,26.63,26.67,26.61,26.65,245400.0,16.812,16.8372,16.7994,16.8246,245400.0
2011-02-11 15:30:00,26.65,26.68,26.61,26.65,492400.0,16.8246,16.8435,16.7994,16.8246,492400.0
2011-02-14 09:30:00,26.54,26.54,26.42,26.43,212400.0,16.7552,16.7552,16.6794,16.6857,212400.0
2011-02-14 10:00:00,26.43,26.44,26.39,26.4,124200.0,16.6857,16.692,16.6605,16.6668,124200.0
2011-02-14 10:30:00,26.4,26.4,26.34,26.35,58400.0,16.6668,16.6668,16.6289,16.6352,58400.0
2011-02-14 11:00:00,26.34,26.43,26.3,26.42,62200.0,16.6289,16.6857,16.6036,16.6794,62200.0
2011-02-14 11:30:00,26.43,26.46,26.41,26.46,48000.0,16.6857,16.7047,16.6731,16.7047,48000.0
2011-02-14 12:00:00,26.46,26.5,26.45,26.45,89000.0,16.7047,16.7299,16.6983,16.6983,89000.0
2011-02-14 12:30:00,26.46,26.5,26.43,26.5,106000.0,16.7047,16.7299,16.6857,16.7299,106000.0
2011-02-14 13:00:00,26.5,26.5,26.49,26.5,41200.0,16.7299,16.7299,16.7236,16.7299,41200.0
2011-02-14 13:30:00,26.5,26.5,26.47,26.49,66600.0,16.7299,16.7299,16.711,16.7236,66600.0
2011-02-14 14:00:00,26.49,26.51,26.48,26.51,140400.0,16.7236,16.7362,16.7173,16.7362,140400.0
2011-02-14 14:30:00,26.51,26.51,26.49,26.5,81000.0,16.7362,16.7362,16.7236,16.7299,81000.0
2011-02-14 15:00:00,26.49,26.53,26.49,26.53,189400.0,16.7236,16.7488,16.7236,16.7488,189400.0
2011-02-14 15:30:00,26.52,26.56,26.52,26.55,396800.0,16.7425,16.7678,16.7425,16.7615,396800.0
2011-02-15 09:30:00,26.45,26.5,26.41,26.5,232800.0,16.6983,16.7299,16.6731,16.7299,232800.0
2011-02-15 10:00:00,26.5,26.59,26.5,26.56,112400.0,16.7299,16.7867,16.7299,16.7678,112400.0
2011-02-15 10:30:00,26.56,26.65,26.56,26.65,61600.0,16.7678,16.8246,16.7678,16.8246,61600.0
2011-02-15 11:00:00,26.66,26.68,26.62,26.62,60600.0,16.8309,16.8435,16.8057,16.8057,60600.0
2011-02-15 11:30:00,26.62,26.63,26.59,26.61,260200.0,16.8057,16.812,16.7867,16.7994,260200.0
2011-02-15 12:00:00,26.6,26.65,26.58,26.65,48200.0,16.793,16.8246,16.7804,16.8246,48200.0
2011-02-15 12:30:00,26.65,26.65,26.61,26.64,108600.0,16.8246,16.8246,16.7994,16.8183,108600.0
2011-02-15 13:00:00,26.64,26.66,26.62,26.63,55000.0,16.8183,16.8309,16.8057,16.812,55000.0
2011-02-15 13:30:00,26.63,26.64,26.61,26.62,51800.0,16.812,16.8183,16.7994,16.8057,51800.0
2011-02-15 14:00:00,26.61,26.61,26.54,26.55,99000.0,16.7994,16.7994,16.7552,16.7615,99000.0
2011-02-15 14:30:00,26.55,26.57,26.55,26.57,63800.0,16.7615,16.7741,16.7615,16.7741,63800.0
2011-02-15 15:00:00,26.57,26.6,26.55,26.59,260200.0,16.7741,16.793,16.7615,16.7867,260200.0
2011-02-15 15:30:00,26.59,26.62,26.58,26.59,401800.0,16.7867,16.8057,16.7804,16.7867,401800.0
2011-02-16 09:30:00,26.52,26.75,26.5,26.75,242000.0,16.7425,16.8877,16.7299,16.8877,242000.0
2011-02-16 10:00:00,26.75,26.75,26.63,26.75,155200.0,16.8877,16.8877,16.812,16.8877,155200.0
2011-02-16 10:30:00,26.75,26.75,26.65,26.72,101400.0,16.8877,16.8877,16.8246,16.8688,101400.0
2011-02-16 11:00:00,26.72,26.72,26.63,26.66,78600.0,16.8688,16.8688,16.812,16.8309,78600.0
2011-02-16 11:30:00,26.66,26.66,26.61,26.64,76400.0,16.8309,16.8309,16.7994,16.8183,76400.0
2011-02-16 12:00:00,26.64,26.64,26.58,26.6,88800.0,16.8183,16.8183,16.7804,16.793,88800.0
2011-02-16 12:30:00,26.6,26.6,26.55,26.57,63200.0,16.793,16.793,16.7615,16.7741,63200.0
2011-02-16 13:00:00,26.57,26.6,26.55,26.6,86000.0,16.7741,16.793,16.7615,16.793,86000.0
2011-02-16 13:30:00,26.59,26.61,26.59,26.6,93200.0,16.7867,16.7994,16.7867,16.793,93200.0
2011-02-16 14:00:00,26.61,26.65,26.6,26.63,141200.0,16.7994,16.8246,16.793,16.812,141200.0
2011-02-16 14:30:00,26.63,26.69,26.63,26.64,127000.0,16.812,16.8499,16.812,16.8183,127000.0
2011-02-16 15:00:00,26.64,26.68,26.61,26.68,147800.0,16.8183,16.8435,16.7994,16.8435,147800.0
2011-02-16 15:30:00,26.68,26.71,26.64,26.65,548200.0,16.8435,16.8625,16.8183,16.8246,548200.0
2011-02-17 09:30:00,26.6,26.67,26.52,26.61,184200.0,16.793,16.8372,16.7425,16.7994,184200.0
2011-02-17 10:00:00,26.61,26.7,26.6,26.68,158000.0,16.7994,16.8562,16.793,16.8435,158000.0
2011-02-17 10:30:00,26.68,26.69,26.6,26.64,274600.0,16.8435,16.8499,16.793,16.8183,274600.0
2011-02-17 11:00:00,26.64,26.74,26.63,26.74,165000.0,16.8183,16.8814,16.812,16.8814,165000.0
2011-02-17 11:30:00,26.74,26.78,26.7,26.7,149000.0,16.8814,16.9067,16.8562,16.8562,149000.0
2011-02-17 12:00:00,26.7,26.71,26.65,26.66,81800.0,16.8562,16.8625,16.8246,16.8309,81800.0
2011-02-17 12:30:00,26.66,26.66,26.52,26.59,857800.0,16.8309,16.8309,16.7425,16.7867,857800.0
2011-02-17 13:00:00,26.59,26.66,26.59,26.61,158800.0,16.7867,16.8309,16.7867,16.7994,158800.0
2011-02-17 13:30:00,26.61,26.67,26.61,26.63,340000.0,16.7994,16.8372,16.7994,16.812,340000.0
2011-02-17 14:00:00,26.63,26.65,26.59,26.62,279600.0,16.812,16.8246,16.7867,16.8057,279600.0
2011-02-17 14:30:00,26.62,26.66,26.61,26.65,165800.0,16.8057,16.8309,16.7994,16.8246,165800.0
2011-02-17 15:00:00,26.65,26.66,26.5,26.53,857400.0,16.8246,16.8309,16.7299,16.7488,857400.0
2011-02-17 15:30:00,26.52,26.57,26.44,26.49,1106200.0,16.7425,16.7741,16.692,16.7236,1106200.0
2011-02-18 09:30:00,26.54,26.59,26.49,26.5,576400.0,16.7552,16.7867,16.7236,16.7299,576400.0
2011-02-18 10:00:00,26.52,26.54,26.49,26.5,144400.0,16.7425,16.7552,16.7236,16.7299,144400.0
2011-02-18 10:30:00,26.5,26.6,26.49,26.55,197800.0,16.7299,16.793,16.7236,16.7615,197800.0
2011-02-18 11:00:00,26.55,26.57,26.54,26.56,74600.0,16.7615,16.7741,16.7552,16.7678,74600.0
2011-02-18 11:30:00,26.56,26.58,26.54,26.57,76000.0,16.7678,16.7804,16.7552,16.7741,76000.0
2011-02-18 12:00:00,26.57,26.58,26.54,26.55,244200.0,16.7741,16.7804,16.7552,16.7615,244200.0
2011-02-18 12:30:00,26.56,26.57,26.54,26.54,103400.0,16.7678,16.7741,16.7552,16.7552,103400.0
2011-02-18 13:00:00,26.54,26.55,26.52,26.54,386800.0,16.7552,16.7615,16.7425,16.7552,386800.0
2011-02-18 13:30:00,26.54,26.57,26.54,26.55,300600.0,16.7552,16.7741,16.7552,16.7615,300600.0
2011-02-18 14:00:00,26.55,26.59,26.55,26.56,240000.0,16.7615,16.7867,16.7615,16.7678,240000.0
2011-02-18 14:30:00,26.56,26.58,26.55,26.58,217000.0,16.7678,16.7804,16.7615,16.7804,217000.0
2011-02-18 15:00:00,26.59,26.59,26.55,26.58,240800.0,16.7867,16.7867,16.7615,16.7804,240800.0
2011-02-18 15:30:00,26.58,26.66,26.56,26.66,732200.0,16.7804,16.8309,16.7678,16.8309,732200.0
2011-02-22 09:30:00,26.36,26.62,26.28,26.58,511000.0,16.6415,16.8057,16.591,16.7804,511000.0
2011-02-22 10:00:00,26.58,26.63,26.56,26.61,251600.0,16.7804,16.812,16.7678,16.7994,251600.0
2011-02-22 10:30:00,26.61,26.63,26.53,26.53,173200.0,16.7994,16.812,16.7488,16.7488,173200.0
2011-02-22 11:00:00,26.53,26.59,26.48,26.57,157400.0,16.7488,16.7867,16.7173,16.7741,157400.0
2011-02-22 11:30:00,26.58,26.58,26.52,26.54,184600.0,16.7804,16.7804,16.7425,16.7552,184600.0
2011-02-22 12:00:00,26.55,26.59,26.5,26.54,224600.0,16.7615,16.7867,16.7299,16.7552,224600.0
2011-02-22 12:30:00,26.55,26.55,26.48,26.53,219800.0,16.7615,16.7615,16.7173,16.7488,219800.0
2011-02-22 13:00:00,26.53,26.53,26.45,26.46,239600.0,16.7488,16.7488,16.6983,16.7047,239600.0
2011-02-22 13:30:00,26.46,26.51,26.46,26.5,166800.0,16.7047,16.7362,16.7047,16.7299,166800.0
2011-02-22 14:00:00,26.5,26.52,26.43,26.52,229000.0,16.7299,16.7425,16.6857,16.7425,229000.0
2011-02-22 14:30:00,26.52,26.55,26.5,26.53,211400.0,16.7425,16.7615,16.7299,16.7488,211400.0
2011-02-22 15:00:00,26.53,26.58,26.52,26.57,338200.0,16.7488,16.7804,16.7425,16.7741,338200.0
2011-02-22 15:30:00,26.57,26.68,26.57,26.67,611400.0,16.7741,16.8435,16.7741,16.8372,611400.0
2011-02-23 09:30:00,26.72,26.83,26.55,26.56,230200.0,16.8688,16.9382,16.7615,16.7678,230200.0
2011-02-23 10:00:00,26.56,26.6,26.55,26.6,722600.0,16.7678,16.793,16.7615,16.793,722600.0
2011-02-23 10:30:00,26.6,26.6,26.55,26.58,240400.0,16.793,16.793,16.7615,16.7804,240400.0
2011-02-23 11:00:00,26.58,26.58,26.53,26.58,223200.0,16.7804,16.7804,16.7488,16.7804,223200.0
2011-02-23 11:30:00,26.58,26.66,26.51,26.61,323600.0,16.7804,16.8309,16.7362,16.7994,323600.0
2011-02-23 12:00:00,26.62,26.63,26.51,26.59,185000.0,16.8057,16.812,16.7362,16.7867,185000.0
2011-02-23 12:30:00,26.59,26.59,26.48,26.5,198600.0,16.7867,16.7867,16.7173,16.7299,198600.0
2011-02-23 13:00:00,26.5,26.58,26.49,26.57,231800.0,16.7299,16.7804,16.7236,16.7741,231800.0
2011-02-23 13:30:00,26.56,26.58,26.49,26.5,224000.0,16.7678,16.7804,16.7236,16.7299,224000.0
2011-02-23 14:00:00,26.49,26.55,26.47,26.52,381600.0,16.7236,16.7615,16.711,16.7425,381600.0
2011-02-23 14:30:00,26.52,26.54,26.49,26.54,329000.0,16.7425,16.7552,16.7236,16.7552,329000.0
2011-02-23 15:00:00,26.54,26.56,26.49,26.51,358800.0,16.7552,16.7678,16.7236,16.7362,358800.0
2011-02-23 15:30:00,26.5,26.54,26.41,26.42,604600.0,16.7299,16.7552,16.6731,16.6794,604600.0
2011-02-24 09:30:00,26.5,26.59,26.35,26.56,381400.0,16.7299,16.7867,16.6352,16.7678,381400.0
2011-02-24 10:00:00,26.56,26.57,26.38,26.43,264200.0,16.7678,16.7741,16.6542,16.6857,264200.0
2011-02-24 10:30:00,26.43,26.53,26.38,26.43,254600.0,16.6857,16.7488,16.6542,16.6857,254600.0
2011-02-24 11:00:00,26.43,26.54,26.38,26.43,304000.0,16.6857,16.7552,16.6542,16.6857,304000.0
2011-02-24 11:30:00,26.43,26.48,26.42,26.43,162200.0,16.6857,16.7173,16.6794,16.6857,162200.0
2011-02-24 12:00:00,26.43,26.5,26.4,26.43,311200.0,16.6857,16.7299,16.6668,16.6857,311200.0
2011-02-24 12:30:00,26.43,26.51,26.42,26.5,200600.0,16.6857,16.7362,16.6794,16.7299,200600.0
2011-02-24 13:00:00,26.49,26.5,26.43,26.43,202400.0,16.7236,16.7299,16.6857,16.6857,202400.0
2011-02-24 13:30:00,26.43,26.45,26.33,26.36,333200.0,16.6857,16.6983,16.6226,16.6415,333200.0
2011-02-24 14:00:00,26.35,26.5,26.32,26.46,621800.0,16.6352,16.7299,16.6163,16.7047,621800.0
2011-02-24 14:30:00,26.46,26.53,26.43,26.47,267200.0,16.7047,16.7488,16.6857,16.711,267200.0
2011-02-24 15:00:00,26.47,26.55,26.43,26.5,276200.0,16.711,16.7615,16.6857,16.7299,276200.0
2011-02-24 15:30:00,26.5,26.55,26.49,26.5,470800.0,16.7299,16.7615,16.7236,16.7299,470800.0
2011-02-25 09:30:00,26.53,26.63,26.5,26.63,297400.0,16.7488,16.812,16.7299,16.812,297400.0
2011-02-25 10:00:00,26.63,26.8,26.63,26.72,349800.0,16.812,16.9193,16.812,16.8688,349800.0
2011-02-25 10:30:00,26.71,26.8,26.69,26.73,174600.0,16.8625,16.9193,16.8499,16.8751,174600.0
2011-02-25 11:00:00,26.73,26.74,26.67,26.68,120200.0,16.8751,16.8814,16.8372,16.8435,120200.0
2011-02-25 11:30:00,26.68,26.7,26.67,26.68,100800.0,16.8435,16.8562,16.8372,16.8435,100800.0
2011-02-25 12:00:00,26.68,26.68,26.63,26.64,88000.0,16.8435,16.8435,16.812,16.8183,88000.0
2011-02-25 12:30:00,26.64,26.67,26.63,26.66,96000.0,16.8183,16.8372,16.812,16.8309,96000.0
2011-02-25 13:00:00,26.66,26.68,26.63,26.63,87000.0,16.8309,16.8435,16.812,16.812,87000.0
2011-02-25 13:30:00,26.63,26.67,26.63,26.63,90200.0,16.812,16.8372,16.812,16.812,90200.0
2011-02-25 14:00:00,26.63,26.73,26.63,26.71,176800.0,16.812,16.8751,16.812,16.8625,176800.0
2011-02-25 14:30:00,26.71,26.72,26.63,26.67,127800.0,16.8625,16.8688,16.812,16.8372,127800.0
2011-02-25 15:00:00,26.67,26.7,26.61,26.61,142600.0,16.8372,16.8562,16.7994,16.7994,142600.0
2011-02-25 15:30:00,26.61,26.71,26.61,26.71,393200.0,16.7994,16.8625,16.7994,16.8625,393200.0
2011-02-28 09:30:00,26.37,26.6,26.27,26.55,867600.0,16.6478,16.793,16.5847,16.7615,867600.0
2011-02-28 10:00:00,26.54,26.75,26.53,26.71,394400.0,16.7552,16.8877,16.7488,16.8625,394400.0
2011-02-28 10:30:00,26.71,26.78,26.67,26.71,537400.0,16.8625,16.9067,16.8372,16.8625,537400.0
2011-02-28 11:00:00,26.72,26.76,26.67,26.69,275200.0,16.8688,16.8941,16.8372,16.8499,275200.0
2011-02-28 11:30:00,26.69,26.72,26.63,26.72,220800.0,16.8499,16.8688,16.812,16.8688,220800.0
2011-02-28 12:00:00,26.71,26.8,26.69,26.79,149800.0,16.8625,16.9193,16.8499,16.913,149800.0
2011-02-28 12:30:00,26.79,26.8,26.68,26.71,157000.0,16.913,16.9193,16.8435,16.8625,157000.0
2011-02-28 13:00:00,26.72,26.72,26.65,26.66,175000.0,16.8688,16.8688,16.8246,16.8309,175000.0
2011-02-28 13:30:00,26.66,26.66,26.59,26.61,208600.0,16.8309,16.8309,16.7867,16.7994,208600.0
2011-02-28 14:00:00,26.61,26.64,26.6,26.6,292000.0,16.7994,16.8183,16.793,16.793,292000.0
2011-02-28 14:30:00,26.61,26.65,26.59,26.65,234400.0,16.7994,16.8246,16.7867,16.8246,234400.0
2011-02-28 15:00:00,26.65,26.67,26.61,26.63,212000.0,16.8246,16.8372,16.7994,16.812,212000.0
2011-02-28 15:30:00,26.64,26.65,26.6,26.63,644800.0,16.8183,16.8246,16.793,16.812,644800.0
2011-03-01 09:30:00,26.55,26.9,26.55,26.84,671000.0,16.7615,16.9824,16.7615,16.9446,671000.0
2011-03-01 10:00:00,26.83,26.86,26.76,26.81,345400.0,16.9382,16.9572,16.8941,16.9256,345400.0
2011-03-01 10:30:00,26.81,26.81,26.68,26.71,345000.0,16.9256,16.9256,16.8435,16.8625,345000.0
2011-03-01 11:00:00,26.71,26.75,26.67,26.67,306800.0,16.8625,16.8877,16.8372,16.8372,306800.0
2011-03-01 11:30:00,26.67,26.68,26.61,26.65,344400.0,16.8372,16.8435,16.7994,16.8246,344400.0
2011-03-01 12:00:00,26.65,26.72,26.64,26.72,201600.0,16.8246,16.8688,16.8183,16.8688,201600.0
2011-03-01 12:30:00,26.72,26.75,26.68,26.68,258400.0,16.8688,16.8877,16.8435,16.8435,258400.0
2011-03-01 13:00:00,26.69,26.7,26.61,26.64,231800.0,16.8499,16.8562,16.7994,16.8183,231800.0
2011-03-01 13:30:00,26.64,26.68,26.61,26.65,181000.0,16.8183,16.8435,16.7994,16.8246,181000.0
2011-03-01 14:00:00,26.65,26.65,26.53,26.54,330200.0,16.8246,16.8246,16.7488,16.7552,330200.0
2011-03-01 14:30:00,26.54,26.65,26.54,26.61,351200.0,16.7552,16.8246,16.7552,16.7994,351200.0
2011-03-01 15:00:00,26.6,26.65,26.6,26.63,431400.0,16.793,16.8246,16.793,16.812,431400.0
2011-03-01 15:30:00,26.63,26.66,26.54,26.54,1087600.0,16.812,16.8309,16.7552,16.7552,1087600.0
2011-03-02 09:30:00,26.61,26.72,26.55,26.72,337600.0,16.7994,16.8688,16.7615,16.8688,337600.0
2011-03-02 10:00:00,26.72,26.73,26.67,26.7,229600.0,16.8688,16.8751,16.8372,16.8562,229600.0
2011-03-02 10:30:00,26.7,26.75,26.61,26.62,132000.0,16.8562,16.8877,16.7994,16.8057,132000.0
2011-03-02 11:00:00,26.63,26.72,26.62,26.66,200200.0,16.812,16.8688,16.8057,16.8309,200200.0
2011-03-02 11:30:00,26.65,26.66,26.54,26.54,149000.0,16.8246,16.8309,16.7552,16.7552,149000.0
2011-03-02 12:00:00,26.54,26.64,26.53,26.62,87000.0,16.7552,16.8183,16.7488,16.8057,87000.0
2011-03-02 12:30:00,26.62,26.69,26.61,26.64,268000.0,16.8057,16.8499,16.7994,16.8183,268000.0
2011-03-02 13:00:00,26.64,26.68,26.6,26.61,109200.0,16.8183,16.8435,16.793,16.7994,109200.0
2011-03-02 13:30:00,26.61,26.62,26.56,26.6,99200.0,16.7994,16.8057,16.7678,16.793,99200.0
2011-03-02 14:00:00,26.6,26.66,26.55,26.6,162200.0,16.793,16.8309,16.7615,16.793,162200.0
2011-03-02 14:30:00,26.6,26.67,26.59,26.62,250200.0,16.793,16.8372,16.7867,16.8057,250200.0
2011-03-02 15:00:00,26.63,26.69,26.63,26.67,278200.0,16.812,16.8499,16.812,16.8372,278200.0
2011-03-02 15:30:00,26.67,26.68,26.63,26.66,442800.0,16.8372,16.8435,16.812,16.8309,442800.0
2011-03-03 09:30:00,26.79,26.93,26.71,26.71,221800.0,16.913,17.0014,16.8625,16.8625,221800.0
2011-03-03 10:00:00,26.72,26.8,26.71,26.77,232000.0,16.8688,16.9193,16.8625,16.9004,232000.0
2011-03-03 10:30:00,26.77,26.85,26.75,26.79,145000.0,16.9004,16.9509,16.8877,16.913,145000.0
2011-03-03 11:00:00,26.8,26.85,26.79,26.82,144000.0,16.9193,16.9509,16.913,16.9319,144000.0
2011-03-03 11:30:00,26.82,26.88,26.8,26.86,180000.0,16.9319,16.9698,16.9193,16.9572,180000.0
2011-03-03 12:00:00,26.86,26.87,26.82,26.86,85800.0,16.9572,16.9635,16.9319,16.9572,85800.0
2011-03-03 12:30:00,26.86,26.88,26.82,26.85,124800.0,16.9572,16.9698,16.9319,16.9509,124800.0
2011-03-03 13:00:00,26.85,26.86,26.79,26.79,99800.0,16.9509,16.9572,16.913,16.913,99800.0
2011-03-03 13:30:00,26.79,26.83,26.79,26.79,84800.0,16.913,16.9382,16.913,16.913,84800.0
2011-03-03 14:00:00,26.79,26.84,26.78,26.81,116600.0,16.913,16.9446,16.9067,16.9256,116600.0
2011-03-03 14:30:00,26.81,26.86,26.8,26.85,102200.0,16.9256,16.9572,16.9193,16.9509,102200.0
2011-03-03 15:00:00,26.85,26.86,26.81,26.86,235000.0,16.9509,16.9572,16.9256,16.9572,235000.0
2011-03-03 15:30:00,26.86,26.89,26.79,26.86,531400.0,16.9572,16.9761,16.913,16.9572,531400.0
2011-03-04 09:30:00,26.8,26.92,26.75,26.87,192800.0,16.9193,16.9951,16.8877,16.9635,192800.0
2011-03-04 10:00:00,26.88,26.88,26.75,26.8,304200.0,16.9698,16.9698,16.8877,16.9193,304200.0
2011-03-04 10:30:00,26.8,26.81,26.76,26.81,142800.0,16.9193,16.9256,16.8941,16.9256,142800.0
2011-03-04 11:00:00,26.81,26.83,26.68,26.69,110600.0,16.9256,16.9382,16.8435,16.8499,110600.0
2011-03-04 11:30:00,26.69,26.75,26.63,26.63,168000.0,16.8499,16.8877,16.812,16.812,168000.0
2011-03-04 12:00:00,26.63,26.65,26.52,26.54,192600.0,16.812,16.8246,16.7425,16.7552,192600.0
2011-03-04 12:30:00,26.54,26.58,26.51,26.56,199800.0,16.7552,16.7804,16.7362,16.7678,199800.0
2011-03-04 13:00:00,26.56,26.61,26.5,26.6,150600.0,16.7678,16.7994,16.7299,16.793,150600.0
2011-03-04 13:30:00,26.6,26.62,26.58,26.6,120400.0,16.793,16.8057,16.7804,16.793,120400.0
2011-03-04 14:00:00,26.6,26.64,26.59,26.63,136200.0,16.793,16.8183,16.7867,16.812,136200.0
2011-03-04 14:30:00,26.63,26.68,26.61,26.67,102400.0,16.812,16.8435,16.7994,16.8372,102400.0
2011-03-04 15:00:00,26.67,26.71,26.61,26.63,263000.0,16.8372,16.8625,16.7994,16.812,263000.0
2011-03-04 15:30:00,26.63,26.84,26.62,26.81,871200.0,16.812,16.9446,16.8057,16.9256,871200.0
2011-03-07 09:30:00,26.86,27.0,26.86,27.0,407000.0,16.9572,17.0456,16.9572,17.0456,407000.0
2011-03-07 10:00:00,27.0,27.14,26.99,27.11,315600.0,17.0456,17.134,17.0393,17.115,315600.0
2011-03-07 10:30:00,27.12,27.13,26.95,27.0,209600.0,17.1213,17.1276,17.014,17.0456,209600.0
2011-03-07 11:00:00,26.99,27.01,26.91,26.93,185600.0,17.0393,17.0519,16.9887,17.0014,185600.0
2011-03-07 11:30:00,26.93,27.0,26.92,26.95,242800.0,17.0014,17.0456,16.9951,17.014,242800.0
2011-03-07 12:00:00,26.94,26.99,26.92,26.92,98800.0,17.0077,17.0393,16.9951,16.9951,98800.0
2011-03-07 12:30:00,26.92,26.96,26.86,26.88,113000.0,16.9951,17.0203,16.9572,16.9698,113000.0
2011-03-07 13:00:00,26.88,26.91,26.86,26.89,118200.0,16.9698,16.9887,16.9572,16.9761,118200.0
2011-03-07 13:30:00,26.89,26.91,26.84,26.84,174800.0,16.9761,16.9887,16.9446,16.9446,174800.0
2011-03-07 14:00:00,26.85,26.88,26.75,26.86,208000.0,16.9509,16.9698,16.8877,16.9572,208000.0
2011-03-07 14:30:00,26.86,26.86,26.82,26.82,170200.0,16.9572,16.9572,16.9319,16.9319,170200.0
2011-03-07 15:00:00,26.82,26.88,26.79,26.83,267600.0,16.9319,16.9698,16.913,16.9382,267600.0
2011-03-07 15:30:00,26.83,26.88,26.77,26.8,637800.0,16.9382,16.9698,16.9004,16.9193,637800.0
2011-03-08 09:30:00,26.89,27.03,26.86,26.97,198200.0,16.9761,17.0645,16.9572,17.0266,198200.0
2011-03-08 10:00:00,26.97,27.11,26.97,27.04,290800.0,17.0266,17.115,17.0266,17.0708,290800.0
2011-03-08 10:30:00,27.04,27.04,26.91,26.95,220200.0,17.0708,17.0708,16.9887,17.014,220200.0
2011-03-08 11:00:00,26.96,27.05,26.92,27.05,264800.0,17.0203,17.0771,16.9951,17.0771,264800.0
2011-03-08 11:30:00,27.05,27.14,27.03,27.14,126600.0,17.0771,17.134,17.0645,17.134,126600.0
2011-03-08 12:00:00,27.14,27.19,27.11,27.18,145800.0,17.134,17.1655,17.115,17.1592,145800.0
2011-03-08 12:30:00,27.19,27.22,27.17,27.18,277400.0,17.1655,17.1845,17.1529,17.1592,277400.0
2011-03-08 13:00:00,27.18,27.2,27.14,27.16,163400.0,17.1592,17.1718,17.134,17.1466,163400.0
2011-03-08 13:30:00,27.16,27.17,27.1,27.1,109000.0,17.1466,17.1529,17.1087,17.1087,109000.0
2011-03-08 14:00:00,27.11,27.11,27.0,27.03,250000.0,17.115,17.115,17.0456,17.0645,250000.0
2011-03-08 14:30:00,27.03,27.1,27.02,27.1,168000.0,17.0645,17.1087,17.0582,17.1087,168000.0
2011-03-08 15:00:00,27.09,27.1,27.05,27.05,171400.0,17.1024,17.1087,17.0771,17.0771,171400.0
2011-03-08 15:30:00,27.06,27.1,27.02,27.02,450800.0,17.0834,17.1087,17.0582,17.0582,450800.0
2011-03-09 09:30:00,27.02,27.04,26.93,26.93,219400.0,17.0582,17.0708,17.0014,17.0014,219400.0
2011-03-09 10:00:00,26.94,27.08,26.93,26.99,173400.0,17.0077,17.0961,17.0014,17.0393,173400.0
2011-03-09 10:30:00,26.99,27.02,26.89,26.93,226400.0,17.0393,17.0582,16.9761,17.0014,226400.0
2011-03-09 11:00:00,26.92,27.0,26.91,26.97,175600.0,16.9951,17.0456,16.9887,17.0266,175600.0
2011-03-09 11:30:00,26.96,27.02,26.92,26.99,139800.0,17.0203,17.0582,16.9951,17.0393,139800.0
2011-03-09 12:00:00,26.99,27.05,26.92,26.93,118400.0,17.0393,17.0771,16.9951,17.0014,118400.0
2011-03-09 12:30:00,26.93,26.99,26.92,26.97,163400.0,17.0014,17.0393,16.9951,17.0266,163400.0
2011-03-09 13:00:00,26.97,27.06,26.96,27.04,96000.0,17.0266,17.0834,17.0203,17.0708,96000.0
2011-03-09 13:30:00,27.04,27.06,27.0,27.03,89000.0,17.0708,17.0834,17.0456,17.0645,89000.0
2011-03-09 14:00:00,27.03,27.05,26.94,26.95,134800.0,17.0645,17.0771,17.0077,17.014,134800.0
2011-03-09 14:30:00,26.95,27.05,26.94,27.02,241400.0,17.014,17.0771,17.0077,17.0582,241400.0
2011-03-09 15:00:00,27.02,27.07,27.0,27.07,178800.0,17.0582,17.0898,17.0456,17.0898,178800.0
2011-03-09 15:30:00,27.07,27.08,26.99,27.05,620000.0,17.0898,17.0961,17.0393,17.0771,620000.0
2011-03-10 09:30:00,26.83,26.93,26.7,26.85,253400.0,16.9382,17.0014,16.8562,16.9509,253400.0
2011-03-10 10:00:00,26.85,26.93,26.8,26.88,208600.0,16.9509,17.0014,16.9193,16.9698,208600.0
2011-03-10 10:30:00,26.88,26.91,26.83,26.9,113000.0,16.9698,16.9887,16.9382,16.9824,113000.0
2011-03-10 11:00:00,26.9,26.9,26.76,26.82,137000.0,16.9824,16.9824,16.8941,16.9319,137000.0
2011-03-10 11:30:00,26.81,26.89,26.81,26.87,169600.0,16.9256,16.9761,16.9256,16.9635,169600.0
2011-03-10 12:00:00,26.88,26.9,26.83,26.86,67000.0,16.9698,16.9824,16.9382,16.9572,67000.0
2011-03-10 12:30:00,26.86,26.91,26.85,26.86,74400.0,16.9572,16.9887,16.9509,16.9572,74400.0
2011-03-10 13:00:00,26.86,26.9,26.77,26.81,93400.0,16.9572,16.9824,16.9004,16.9256,93400.0
2011-03-10 13:30:00,26.8,26.8,26.7,26.74,188200.0,16.9193,16.9193,16.8562,16.8814,188200.0
2011-03-10 14:00:00,26.74,26.8,26.74,26.79,126000.0,16.8814,16.9193,16.8814,16.913,126000.0
2011-03-10 14:30:00,26.79,26.84,26.78,26.8,70800.0,16.913,16.9446,16.9067,16.9193,70800.0
2011-03-10 15:00:00,26.8,26.82,26.75,26.75,258800.0,16.9193,16.9319,16.8877,16.8877,258800.0
2011-03-10 15:30:00,26.75,26.82,26.72,26.74,540200.0,16.8877,16.9319,16.8688,16.8814,540200.0
2011-03-11 09:30:00,26.73,26.88,26.73,26.81,294200.0,16.8751,16.9698,16.8751,16.9256,294200.0
2011-03-11 10:00:00,26.82,26.88,26.77,26.8,277800.0,16.9319,16.9698,16.9004,16.9193,277800.0
2011-03-11 10:30:00,26.8,26.89,26.7,26.88,235000.0,16.9193,16.9761,16.8562,16.9698,235000.0
2011-03-11 11:00:00,26.88,26.9,26.85,26.86,94600.0,16.9698,16.9824,16.9509,16.9572,94600.0
2011-03-11 11:30:00,26.85,26.89,26.82,26.85,114000.0,16.9509,16.9761,16.9319,16.9509,114000.0
2011-03-11 12:00:00,26.85,26.86,26.74,26.75,128000.0,16.9509,16.9572,16.8814,16.8877,128000.0
2011-03-11 12:30:00,26.75,26.82,26.75,26.82,35000.0,16.8877,16.9319,16.8877,16.9319,35000.0
2011-03-11 13:00:00,26.82,26.84,26.79,26.82,127600.0,16.9319,16.9446,16.913,16.9319,127600.0
2011-03-11 13:30:00,26.83,26.86,26.82,26.84,86600.0,16.9382,16.9572,16.9319,16.9446,86600.0
2011-03-11 14:00:00,26.84,26.88,26.82,26.88,101200.0,16.9446,16.9698,16.9319,16.9698,101200.0
2011-03-11 14:30:00,26.88,26.91,26.88,26.9,57600.0,16.9698,16.9887,16.9698,16.9824,57600.0
2011-03-11 15:00:00,26.9,26.95,26.9,26.91,162400.0,16.9824,17.014,16.9824,16.9887,162400.0
2011-03-11 15:30:00,26.92,26.93,26.86,26.88,386400.0,16.9951,17.0014,16.9572,16.9698,386400.0
2011-03-14 09:30:00,26.67,26.68,26.53,26.58,179600.0,16.8372,16.8435,16.7488,16.7804,179600.0
2011-03-14 10:00:00,26.58,26.63,26.53,26.61,170800.0,16.7804,16.812,16.7488,16.7994,170800.0
2011-03-14 10:30:00,26.61,26.71,26.56,26.59,167000.0,16.7994,16.8625,16.7678,16.7867,167000.0
2011-03-14 11:00:00,26.6,26.61,26.5,26.5,197400.0,16.793,16.7994,16.7299,16.7299,197400.0
2011-03-14 11:30:00,26.49,26.53,26.45,26.47,180200.0,16.7236,16.7488,16.6983,16.711,180200.0
2011-03-14 12:00:00,26.47,26.49,26.43,26.44,168200.0,16.711,16.7236,16.6857,16.692,168200.0
2011-03-14 12:30:00,26.44,26.56,26.44,26.56,212000.0,16.692,16.7678,16.692,16.7678,212000.0
2011-03-14 13:00:00,26.56,26.56,26.52,26.56,89800.0,16.7678,16.7678,16.7425,16.7678,89800.0
2011-03-14 13:30:00,26.56,26.58,26.53,26.55,88200.0,16.7678,16.7804,16.7488,16.7615,88200.0
2011-03-14 14:00:00,26.55,26.63,26.54,26.61,96400.0,16.7615,16.812,16.7552,16.7994,96400.0
2011-03-14 14:30:00,26.61,26.61,26.54,26.55,298800.0,16.7994,16.7994,16.7552,16.7615,298800.0
2011-03-14 15:00:00,26.55,26.57,26.52,26.53,266200.0,16.7615,16.7741,16.7425,16.7488,266200.0
2011-03-14 15:30:00,26.53,26.54,26.49,26.5,966600.0,16.7488,16.7552,16.7236,16.7299,966600.0
2011-03-15 09:30:00,26.07,26.17,25.97,26.0,550600.0,16.4584,16.5216,16.3953,16.4143,550600.0
2011-03-15 10:00:00,26.0,26.11,25.99,26.07,612800.0,16.4143,16.4837,16.4079,16.4584,612800.0
2011-03-15 10:30:00,26.07,26.1,25.95,25.96,442600.0,16.4584,16.4774,16.3827,16.389,442600.0
2011-03-15 11:00:00,25.96,25.98,25.82,25.87,464800.0,16.389,16.4016,16.3006,16.3322,464800.0
2011-03-15 11:30:00,25.87,25.92,25.78,25.92,322800.0,16.3322,16.3637,16.2754,16.3637,322800.0
2011-03-15 12:00:00,25.92,26.03,25.92,25.99,379400.0,16.3637,16.4332,16.3637,16.4079,379400.0
2011-03-15 12:30:00,25.99,25.99,25.89,25.9,207800.0,16.4079,16.4079,16.3448,16.3511,207800.0
2011-03-15 13:00:00,25.9,25.92,25.83,25.86,240200.0,16.3511,16.3637,16.3069,16.3259,240200.0
2011-03-15 13:30:00,25.87,25.98,25.86,25.96,263200.0,16.3322,16.4016,16.3259,16.389,263200.0
2011-03-15 14:00:00,25.96,26.0,25.88,26.0,344800.0,16.389,16.4143,16.3385,16.4143,344800.0
2011-03-15 14:30:00,26.0,26.0,25.93,25.99,324600.0,16.4143,16.4143,16.3701,16.4079,324600.0
2011-03-15 15:00:00,25.99,26.08,25.97,26.08,454800.0,16.4079,16.4648,16.3953,16.4648,454800.0
2011-03-15 15:30:00,26.08,26.12,25.97,25.98,1041800.0,16.4648,16.49,16.3953,16.4016,1041800.0
2011-03-16 09:30:00,25.72,25.8,25.61,25.65,393200.0,16.3915,16.4424,16.3213,16.3468,393200.0
2011-03-16 10:00:00,25.66,25.71,25.56,25.58,250400.0,16.3532,16.3851,16.2895,16.3022,250400.0
2011-03-16 10:30:00,25.59,25.66,25.55,25.6,365600.0,16.3086,16.3532,16.2831,16.315,365600.0
2011-03-16 11:00:00,25.59,25.65,25.42,25.58,1013600.0,16.3086,16.3468,16.2003,16.3022,1013600.0
2011-03-16 11:30:00,25.58,25.61,25.43,25.46,270200.0,16.3022,16.3213,16.2066,16.2258,270200.0
2011-03-16 12:00:00,25.47,25.52,25.44,25.51,402200.0,16.2321,16.264,16.213,16.2576,402200.0
2011-03-16 12:30:00,25.53,25.54,25.41,25.46,294800.0,16.2704,16.2767,16.1939,16.2258,294800.0
2011-03-16 13:00:00,25.46,25.49,25.41,25.43,257400.0,16.2258,16.2449,16.1939,16.2066,257400.0
2011-03-16 13:30:00,25.43,25.44,25.3,25.31,369800.0,16.2066,16.213,16.1238,16.1302,369800.0
2011-03-16 14:00:00,25.31,25.32,25.16,25.23,436200.0,16.1302,16.1365,16.0346,16.0792,436200.0
2011-03-16 14:30:00,25.23,25.43,25.2,25.38,367200.0,16.0792,16.2066,16.0601,16.1748,367200.0
2011-03-16 15:00:00,25.38,25.46,25.34,25.37,293400.0,16.1748,16.2258,16.1493,16.1684,293400.0
2011-03-16 15:30:00,25.37,25.41,25.28,25.31,760400.0,16.1684,16.1939,16.111,16.1302,760400.0
2011-03-17 09:30:00,25.62,25.62,25.32,25.4,195600.0,16.3277,16.3277,16.1365,16.1875,195600.0
2011-03-17 10:00:00,25.4,25.59,25.38,25.58,208000.0,16.1875,16.3086,16.1748,16.3022,208000.0
2011-03-17 10:30:00,25.58,25.59,25.45,25.46,193400.0,16.3022,16.3086,16.2194,16.2258,193400.0
2011-03-17 11:00:00,25.46,25.52,25.45,25.47,191200.0,16.2258,16.264,16.2194,16.2321,191200.0
2011-03-17 11:30:00,25.47,25.49,25.41,25.43,116600.0,16.2321,16.2449,16.1939,16.2066,116600.0
2011-03-17 12:00:00,25.44,25.57,25.43,25.56,198400.0,16.213,16.2959,16.2066,16.2895,198400.0
2011-03-17 12:30:00,25.55,25.57,25.53,25.56,116800.0,16.2831,16.2959,16.2704,16.2895,116800.0
2011-03-17 13:00:00,25.56,25.57,25.5,25.5,151000.0,16.2895,16.2959,16.2512,16.2512,151000.0
2011-03-17 13:30:00,25.5,25.56,25.49,25.54,218600.0,16.2512,16.2895,16.2449,16.2767,218600.0
2011-03-17 14:00:00,25.54,25.54,25.5,25.53,187000.0,16.2767,16.2767,16.2512,16.2704,187000.0
2011-03-17 14:30:00,25.53,25.58,25.52,25.57,129400.0,16.2704,16.3022,16.264,16.2959,129400.0
2011-03-17 15:00:00,25.57,25.61,25.56,25.56,288400.0,16.2959,16.3213,16.2895,16.2895,288400.0
2011-03-17 15:30:00,25.57,25.7,25.56,25.61,672400.0,16.2959,16.3787,16.2895,16.3213,672400.0
2011-03-18 09:30:00,25.94,26.02,25.83,25.98,675400.0,16.5317,16.5826,16.4616,16.5572,675400.0
2011-03-18 10:00:00,25.98,26.1,25.95,26.04,181400.0,16.5572,16.6336,16.538,16.5954,181400.0
2011-03-18 10:30:00,26.04,26.22,26.0,26.14,230600.0,16.5954,16.7101,16.5699,16.6591,230600.0
2011-03-18 11:00:00,26.14,26.16,25.96,25.96,149600.0,16.6591,16.6719,16.5444,16.5444,149600.0
2011-03-18 11:30:00,25.96,25.96,25.79,25.93,235400.0,16.5444,16.5444,16.4361,16.5253,235400.0
2011-03-18 12:00:00,25.93,25.93,25.83,25.9,179600.0,16.5253,16.5253,16.4616,16.5062,179600.0
2011-03-18 12:30:00,25.9,25.9,25.79,25.8,152200.0,16.5062,16.5062,16.4361,16.4424,152200.0
2011-03-18 13:00:00,25.8,25.83,25.73,25.75,201800.0,16.4424,16.4616,16.3978,16.4106,201800.0
2011-03-18 13:30:00,25.74,25.77,25.7,25.71,128200.0,16.4042,16.4233,16.3787,16.3851,128200.0
2011-03-18 14:00:00,25.71,25.71,25.64,25.66,270600.0,16.3851,16.3851,16.3405,16.3532,270600.0
2011-03-18 14:30:00,25.66,25.7,25.63,25.64,141400.0,16.3532,16.3787,16.3341,16.3405,141400.0
2011-03-18 15:00:00,25.64,25.65,25.6,25.64,248600.0,16.3405,16.3468,16.315,16.3405,248600.0
2011-03-18 15:30:00,25.64,25.72,25.64,25.7,771600.0,16.3405,16.3915,16.3405,16.3787,771600.0
2011-03-21 09:30:00,25.93,26.12,25.92,26.05,397400.0,16.5253,16.6464,16.5189,16.6018,397400.0
2011-03-21 10:00:00,26.06,26.28,26.05,26.25,278200.0,16.6081,16.7483,16.6018,16.7292,278200.0
2011-03-21 10:30:00,26.24,26.25,26.12,26.15,148600.0,16.7229,16.7292,16.6464,16.6655,148600.0
2011-03-21 11:00:00,26.15,26.2,26.11,26.11,73800.0,16.6655,16.6974,16.64,16.64,73800.0
2011-03-21 11:30:00,26.11,26.13,26.11,26.13,63600.0,16.64,16.6527,16.64,16.6527,63600.0
2011-03-21 12:00:00,26.13,26.17,26.13,26.17,60200.0,16.6527,16.6782,16.6527,16.6782,60200.0
2011-03-21 12:30:00,26.18,26.18,26.14,26.14,47800.0,16.6846,16.6846,16.6591,16.6591,47800.0
2011-03-21 13:00:00,26.15,26.15,26.08,26.1,60600.0,16.6655,16.6655,16.6209,16.6336,60600.0
2011-03-21 13:30:00,26.1,26.2,26.1,26.18,173600.0,16.6336,16.6974,16.6336,16.6846,173600.0
2011-03-21 14:00:00,26.18,26.2,26.16,26.18,124600.0,16.6846,16.6974,16.6719,16.6846,124600.0
2011-03-21 14:30:00,26.18,26.18,26.1,26.11,69400.0,16.6846,16.6846,16.6336,16.64,69400.0
2011-03-21 15:00:00,26.11,26.13,26.09,26.13,197400.0,16.64,16.6527,16.6273,16.6527,197400.0
2011-03-21 15:30:00,26.13,26.15,26.09,26.11,414400.0,16.6527,16.6655,16.6273,16.64,414400.0
2011-03-22 09:30:00,26.17,26.29,26.14,26.23,123000.0,16.6782,16.7547,16.6591,16.7165,123000.0
2011-03-22 10:00:00,26.23,26.42,26.22,26.4,239400.0,16.7165,16.8376,16.7101,16.8248,239400.0
2011-03-22 10:30:00,26.4,26.41,26.25,26.28,185000.0,16.8248,16.8312,16.7292,16.7483,185000.0
2011-03-22 11:00:00,26.28,26.3,26.23,26.25,88200.0,16.7483,16.7611,16.7165,16.7292,88200.0
2011-03-22 11:30:00,26.25,26.29,26.21,26.27,56200.0,16.7292,16.7547,16.7037,16.742,56200.0
2011-03-22 12:00:00,26.27,26.29,26.25,26.27,44800.0,16.742,16.7547,16.7292,16.742,44800.0
2011-03-22 12:30:00,26.27,26.29,26.23,26.27,54200.0,16.742,16.7547,16.7165,16.742,54200.0
2011-03-22 13:00:00,26.27,26.28,26.22,26.23,72400.0,16.742,16.7483,16.7101,16.7165,72400.0
2011-03-22 13:30:00,26.24,26.24,26.2,26.23,98800.0,16.7229,16.7229,16.6974,16.7165,98800.0
2011-03-22 14:00:00,26.23,26.24,26.19,26.22,79400.0,16.7165,16.7229,16.691,16.7101,79400.0
2011-03-22 14:30:00,26.22,26.22,26.18,26.2,168800.0,16.7101,16.7101,16.6846,16.6974,168800.0
2011-03-22 15:00:00,26.21,26.21,26.16,26.2,194600.0,16.7037,16.7037,16.6719,16.6974,194600.0
2011-03-22 15:30:00,26.2,26.24,26.15,26.18,688000.0,16.6974,16.7229,16.6655,16.6846,688000.0
2011-03-23 09:30:00,26.4,26.76,26.24,26.32,1125800.0,16.8248,17.0542,16.7229,16.7738,1125800.0
2011-03-23 10:00:00,26.32,26.42,26.28,26.42,278800.0,16.7738,16.8376,16.7483,16.8376,278800.0
2011-03-23 10:30:00,26.42,26.44,26.33,26.33,188800.0,16.8376,16.8503,16.7802,16.7802,188800.0
2011-03-23 11:00:00,26.34,26.36,26.24,26.26,110000.0,16.7866,16.7993,16.7229,16.7356,110000.0
2011-03-23 11:30:00,26.26,26.41,26.23,26.4,256600.0,16.7356,16.8312,16.7165,16.8248,256600.0
2011-03-23 12:00:00,26.4,26.4,26.33,26.35,263800.0,16.8248,16.8248,16.7802,16.793,263800.0
2011-03-23 12:30:00,26.35,26.38,26.34,26.36,201600.0,16.793,16.8121,16.7866,16.7993,201600.0
2011-03-23 13:00:00,26.36,26.36,26.24,26.24,571400.0,16.7993,16.7993,16.7229,16.7229,571400.0
2011-03-23 13:30:00,26.24,26.26,26.23,26.24,335200.0,16.7229,16.7356,16.7165,16.7229,335200.0
2011-03-23 14:00:00,26.24,26.25,26.08,26.12,524000.0,16.7229,16.7292,16.6209,16.6464,524000.0
2011-03-23 14:30:00,26.11,26.13,26.07,26.11,534800.0,16.64,16.6527,16.6145,16.64,534800.0
2011-03-23 15:00:00,26.12,26.13,26.09,26.09,311800.0,16.6464,16.6527,16.6273,16.6273,311800.0
2011-03-23 15:30:00,26.09,26.1,26.02,26.03,1130200.0,16.6273,16.6336,16.5826,16.589,1130200.0
2011-03-24 09:30:00,26.21,26.22,26.03,26.05,345800.0,16.7037,16.7101,16.589,16.6018,345800.0
2011-03-24 10:00:00,26.06,26.06,25.97,26.02,381800.0,16.6081,16.6081,16.5508,16.5826,381800.0
2011-03-24 10:30:00,26.02,26.05,25.98,26.03,295600.0,16.5826,16.6018,16.5572,16.589,295600.0
2011-03-24 11:00:00,26.03,26.08,26.0,26.01,203600.0,16.589,16.6209,16.5699,16.5763,203600.0
2011-03-24 11:30:00,26.01,26.07,26.0,26.05,338200.0,16.5763,16.6145,16.5699,16.6018,338200.0
2011-03-24 12:00:00,26.05,26.12,26.05,26.12,127000.0,16.6018,16.6464,16.6018,16.6464,127000.0
2011-03-24 12:30:00,26.12,26.18,26.11,26.13,147600.0,16.6464,16.6846,16.64,16.6527,147600.0
2011-03-24 13:00:00,26.13,26.22,26.12,26.22,133000.0,16.6527,16.7101,16.6464,16.7101,133000.0
2011-03-24 13:30:00,26.22,26.24,26.18,26.22,217600.0,16.7101,16.7229,16.6846,16.7101,217600.0
2011-03-24 14:00:00,26.22,26.23,26.21,26.22,112000.0,16.7101,16.7165,16.7037,16.7101,112000.0
2011-03-24 14:30:00,26.22,26.24,26.22,26.23,107800.0,16.7101,16.7229,16.7101,16.7165,107800.0
2011-03-24 15:00:00,26.23,26.3,26.23,26.29,172400.0,16.7165,16.7611,16.7165,16.7547,172400.0
2011-03-24 15:30:00,26.29,26.3,26.21,26.25,394200.0,16.7547,16.7611,16.7037,16.7292,394200.0
2011-03-25 09:30:00,26.28,26.38,26.23,26.23,160800.0,16.7483,16.8121,16.7165,16.7165,160800.0
2011-03-25 10:00:00,26.23,26.25,26.2,26.23,137200.0,16.7165,16.7292,16.6974,16.7165,137200.0
2011-03-25 10:30:00,26.23,26.34,26.23,26.3,133800.0,16.7165,16.7866,16.7165,16.7611,133800.0
2011-03-25 11:00:00,26.3,26.38,26.29,26.38,118200.0,16.7611,16.8121,16.7547,16.8121,118200.0
2011-03-25 11:30:00,26.37,26.38,26.32,26.35,101200.0,16.8057,16.8121,16.7738,16.793,101200.0
2011-03-25 12:00:00,26.35,26.36,26.32,26.35,45000.0,16.793,16.7993,16.7738,16.793,45000.0
2011-03-25 12:30:00,26.35,26.36,26.32,26.33,50200.0,16.793,16.7993,16.7738,16.7802,50200.0
2011-03-25 13:00:00,26.33,26.36,26.31,26.34,26000.0,16.7802,16.7993,16.7675,16.7866,26000.0
2011-03-25 13:30:00,26.34,26.34,26.31,26.31,39800.0,16.7866,16.7866,16.7675,16.7675,39800.0
2011-03-25 14:00:00,26.31,26.34,26.3,26.31,74600.0,16.7675,16.7866,16.7611,16.7675,74600.0
2011-03-25 14:30:00,26.3,26.35,26.29,26.34,108200.0,16.7611,16.793,16.7547,16.7866,108200.0
2011-03-25 15:00:00,26.34,26.34,26.29,26.29,269200.0,16.7866,16.7866,16.7547,16.7547,269200.0
2011-03-25 15:30:00,26.29,26.29,26.23,26.25,451000.0,16.7547,16.7547,16.7165,16.7292,451000.0
2011-03-28 09:30:00,26.25,26.41,26.24,26.36,152000.0,16.7292,16.8312,16.7229,16.7993,152000.0
2011-03-28 10:00:00,26.38,26.45,26.38,26.42,119600.0,16.8121,16.8567,16.8121,16.8376,119600.0
2011-03-28 10:30:00,26.42,26.45,26.38,26.39,68800.0,16.8376,16.8567,16.8121,16.8184,68800.0
2011-03-28 11:00:00,26.38,26.39,26.33,26.33,199000.0,16.8121,16.8184,16.7802,16.7802,199000.0
2011-03-28 11:30:00,26.34,26.34,26.26,26.31,134000.0,16.7866,16.7866,16.7356,16.7675,134000.0
2011-03-28 12:00:00,26.31,26.33,26.28,26.3,74800.0,16.7675,16.7802,16.7483,16.7611,74800.0
2011-03-28 12:30:00,26.3,26.32,26.3,26.3,56000.0,16.7611,16.7738,16.7611,16.7611,56000.0
2011-03-28 13:00:00,26.31,26.33,26.3,26.31,81000.0,16.7675,16.7802,16.7611,16.7675,81000.0
2011-03-28 13:30:00,26.31,26.35,26.31,26.35,125200.0,16.7675,16.793,16.7675,16.793,125200.0
2011-03-28 14:00:00,26.35,26.38,26.33,26.36,137800.0,16.793,16.8121,16.7802,16.7993,137800.0
2011-03-28 14:30:00,26.37,26.38,26.28,26.3,173000.0,16.8057,16.8121,16.7483,16.7611,173000.0
2011-03-28 15:00:00,26.29,26.31,26.27,26.3,256000.0,16.7547,16.7675,16.742,16.7611,256000.0
2011-03-28 15:30:00,26.3,26.31,26.19,26.21,601400.0,16.7611,16.7675,16.691,16.7037,601400.0
2011-03-29 09:30:00,26.18,26.25,26.08,26.1,79400.0,16.6846,16.7292,16.6209,16.6336,79400.0
2011-03-29 10:00:00,26.09,26.3,26.06,26.29,146800.0,16.6273,16.7611,16.6081,16.7547,146800.0
2011-03-29 10:30:00,26.28,26.31,26.18,26.24,180000.0,16.7483,16.7675,16.6846,16.7229,180000.0
2011-03-29 11:00:00,26.25,26.27,26.18,26.25,220200.0,16.7292,16.742,16.6846,16.7292,220200.0
2011-03-29 11:30:00,26.25,26.29,26.23,26.24,189000.0,16.7292,16.7547,16.7165,16.7229,189000.0
2011-03-29 12:00:00,26.24,26.26,26.23,26.25,162600.0,16.7229,16.7356,16.7165,16.7292,162600.0
2011-03-29 12:30:00,26.25,26.3,26.24,26.27,103000.0,16.7292,16.7611,16.7229,16.742,103000.0
2011-03-29 13:00:00,26.27,26.27,26.25,26.26,91800.0,16.742,16.742,16.7292,16.7356,91800.0
2011-03-29 13:30:00,26.26,26.27,26.24,26.24,109600.0,16.7356,16.742,16.7229,16.7229,109600.0
2011-03-29 14:00:00,26.25,26.27,26.23,26.26,613000.0,16.7292,16.742,16.7165,16.7356,613000.0
2011-03-29 14:30:00,26.26,26.36,26.25,26.35,209400.0,16.7356,16.7993,16.7292,16.793,209400.0
2011-03-29 15:00:00,26.36,26.36,26.31,26.34,281000.0,16.7993,16.7993,16.7675,16.7866,281000.0
2011-03-29 15:30:00,26.34,26.38,26.33,26.37,323000.0,16.7866,16.8121,16.7802,16.8057,323000.0
2011-03-30 09:30:00,26.45,26.69,26.43,26.69,222800.0,16.8567,17.0096,16.8439,17.0096,222800.0
2011-03-30 10:00:00,26.69,26.79,26.67,26.7,270000.0,17.0096,17.0734,16.9969,17.016,270000.0
2011-03-30 10:30:00,26.69,26.75,26.66,26.74,134200.0,17.0096,17.0479,16.9905,17.0415,134200.0
2011-03-30 11:00:00,26.73,26.79,26.71,26.73,133000.0,17.0351,17.0734,17.0224,17.0351,133000.0
2011-03-30 11:30:00,26.73,26.77,26.7,26.75,82200.0,17.0351,17.0606,17.016,17.0479,82200.0
2011-03-30 12:00:00,26.75,26.89,26.75,26.88,147000.0,17.0479,17.1371,17.0479,17.1307,147000.0
2011-03-30 12:30:00,26.88,26.96,26.86,26.93,163400.0,17.1307,17.1817,17.118,17.1626,163400.0
2011-03-30 13:00:00,26.93,26.96,26.91,26.91,120400.0,17.1626,17.1817,17.1498,17.1498,120400.0
2011-03-30 13:30:00,26.91,26.93,26.86,26.86,185800.0,17.1498,17.1626,17.118,17.118,185800.0
2011-03-30 14:00:00,26.86,26.88,26.84,26.87,91200.0,17.118,17.1307,17.1052,17.1244,91200.0
2011-03-30 14:30:00,26.87,26.87,26.79,26.81,101400.0,17.1244,17.1244,17.0734,17.0861,101400.0
2011-03-30 15:00:00,26.81,26.86,26.81,26.86,168400.0,17.0861,17.118,17.0861,17.118,168400.0
2011-03-30 15:30:00,26.86,26.89,26.82,26.87,705400.0,17.118,17.1371,17.0925,17.1244,705400.0
2011-03-31 09:30:00,26.83,26.9,26.7,26.77,219000.0,17.0989,17.1435,17.016,17.0606,219000.0
2011-03-31 10:00:00,26.77,26.81,26.71,26.79,239600.0,17.0606,17.0861,17.0224,17.0734,239600.0
2011-03-31 10:30:00,26.78,26.89,26.78,26.86,155200.0,17.067,17.1371,17.067,17.118,155200.0
2011-03-31 11:00:00,26.85,26.87,26.82,26.84,79600.0,17.1116,17.1244,17.0925,17.1052,79600.0
2011-03-31 11:30:00,26.84,26.84,26.77,26.78,80800.0,17.1052,17.1052,17.0606,17.067,80800.0
2011-03-31 12:00:00,26.78,26.83,26.77,26.82,51000.0,17.067,17.0989,17.0606,17.0925,51000.0
2011-03-31 12:30:00,26.82,26.83,26.79,26.82,134000.0,17.0925,17.0989,17.0734,17.0925,134000.0
2011-03-31 13:00:00,26.82,26.88,26.8,26.88,97800.0,17.0925,17.1307,17.0797,17.1307,97800.0
2011-03-31 13:30:00,26.88,26.89,26.84,26.84,58800.0,17.1307,17.1371,17.1052,17.1052,58800.0
2011-03-31 14:00:00,26.84,26.88,26.83,26.84,127400.0,17.1052,17.1307,17.0989,17.1052,127400.0
2011-03-31 14:30:00,26.84,26.86,26.82,26.82,145000.0,17.1052,17.118,17.0925,17.0925,145000.0
2011-03-31 15:00:00,26.82,26.85,26.82,26.83,91800.0,17.0925,17.1116,17.0925,17.0989,91800.0
2011-03-31 15:30:00,26.83,26.83,26.72,26.74,535600.0,17.0989,17.0989,17.0288,17.0415,535600.0
2011-04-01 09:30:00,26.82,26.96,26.79,26.86,148400.0,17.0925,17.1817,17.0734,17.118,148400.0
2011-04-01 10:00:00,26.85,26.97,26.85,26.94,85600.0,17.1116,17.1881,17.1116,17.169,85600.0
2011-04-01 10:30:00,26.94,26.95,26.87,26.89,101400.0,17.169,17.1753,17.1244,17.1371,101400.0
2011-04-01 11:00:00,26.9,26.97,26.89,26.95,82800.0,17.1435,17.1881,17.1371,17.1753,82800.0
2011-04-01 11:30:00,26.94,26.98,26.93,26.95,79800.0,17.169,17.1945,17.1626,17.1753,79800.0
2011-04-01 12:00:00,26.95,26.95,26.93,26.93,67400.0,17.1753,17.1753,17.1626,17.1626,67400.0
2011-04-01 12:30:00,26.94,26.95,26.87,26.87,113000.0,17.169,17.1753,17.1244,17.1244,113000.0
2011-04-01 13:00:00,26.88,26.9,26.83,26.83,115400.0,17.1307,17.1435,17.0989,17.0989,115400.0
2011-04-01 13:30:00,26.83,26.88,26.82,26.88,90800.0,17.0989,17.1307,17.0925,17.1307,90800.0
2011-04-01 14:00:00,26.87,26.91,26.87,26.9,49800.0,17.1244,17.1498,17.1244,17.1435,49800.0
2011-04-01 14:30:00,26.91,26.92,26.89,26.92,203400.0,17.1498,17.1562,17.1371,17.1562,203400.0
2011-04-01 15:00:00,26.92,26.92,26.86,26.9,111800.0,17.1562,17.1562,17.118,17.1435,111800.0
2011-04-01 15:30:00,26.9,26.91,26.87,26.89,234200.0,17.1435,17.1498,17.1244,17.1371,234200.0
2011-04-04 09:30:00,26.9,26.97,26.81,26.81,147600.0,17.1435,17.1881,17.0861,17.0861,147600.0
2011-04-04 10:00:00,26.82,26.84,26.7,26.79,485000.0,17.0925,17.1052,17.016,17.0734,485000.0
2011-04-04 10:30:00,26.8,26.87,26.79,26.82,108600.0,17.0797,17.1244,17.0734,17.0925,108600.0
2011-04-04 11:00:00,26.82,26.86,26.81,26.86,105800.0,17.0925,17.118,17.0861,17.118,105800.0
2011-04-04 11:30:00,26.86,26.89,26.86,26.88,72400.0,17.118,17.1371,17.118,17.1307,72400.0
2011-04-04 12:00:00,26.88,26.89,26.84,26.86,67600.0,17.1307,17.1371,17.1052,17.118,67600.0
2011-04-04 12:30:00,26.86,26.9,26.84,26.9,88000.0,17.118,17.1435,17.1052,17.1435,88000.0
2011-04-04 13:00:00,26.9,26.92,26.86,26.88,97000.0,17.1435,17.1562,17.118,17.1307,97000.0
2011-04-04 13:30:00,26.88,26.88,26.84,26.86,89800.0,17.1307,17.1307,17.1052,17.118,89800.0
2011-04-04 14:00:00,26.86,26.88,26.83,26.86,95800.0,17.118,17.1307,17.0989,17.118,95800.0
2011-04-04 14:30:00,26.87,26.91,26.87,26.91,77200.0,17.1244,17.1498,17.1244,17.1498,77200.0
2011-04-04 15:00:00,26.91,26.93,26.89,26.91,105000.0,17.1498,17.1626,17.1371,17.1498,105000.0
2011-04-04 15:30:00,26.91,26.96,26.89,26.95,382000.0,17.1498,17.1817,17.1371,17.1753,382000.0
2011-04-05 09:30:00,26.91,26.91,26.81,26.87,192600.0,17.1498,17.1498,17.0861,17.1244,192600.0
2011-04-05 10:00:00,26.88,26.96,26.82,26.96,166600.0,17.1307,17.1817,17.0925,17.1817,166600.0
2011-04-05 10:30:00,26.96,27.0,26.95,26.98,168400.0,17.1817,17.2072,17.1753,17.1945,168400.0
2011-04-05 11:00:00,26.98,27.0,26.97,27.0,114000.0,17.1945,17.2072,17.1881,17.2072,114000.0
2011-04-05 11:30:00,27.0,27.04,26.98,27.0,172800.0,17.2072,17.2327,17.1945,17.2072,172800.0
2011-04-05 12:00:00,27.0,27.04,26.98,27.0,67800.0,17.2072,17.2327,17.1945,17.2072,67800.0
2011-04-05 12:30:00,27.0,27.04,27.0,27.03,85000.0,17.2072,17.2327,17.2072,17.2263,85000.0
2011-04-05 13:00:00,27.02,27.02,26.97,26.97,111600.0,17.2199,17.2199,17.1881,17.1881,111600.0
2011-04-05 13:30:00,26.97,26.97,26.94,26.95,54600.0,17.1881,17.1881,17.169,17.1753,54600.0
2011-04-05 14:00:00,26.95,26.97,26.93,26.94,101800.0,17.1753,17.1881,17.1626,17.169,101800.0
2011-04-05 14:30:00,26.95,26.95,26.91,26.93,102800.0,17.1753,17.1753,17.1498,17.1626,102800.0
2011-04-05 15:00:00,26.93,26.95,26.92,26.93,132600.0,17.1626,17.1753,17.1562,17.1626,132600.0
2011-04-05 15:30:00,26.93,26.93,26.86,26.88,317600.0,17.1626,17.1626,17.118,17.1307,317600.0
2011-04-06 09:30:00,26.93,27.0,26.93,26.98,92800.0,17.1626,17.2072,17.1626,17.1945,92800.0
2011-04-06 10:00:00,26.99,27.06,26.98,27.06,125000.0,17.2008,17.2454,17.1945,17.2454,125000.0
2011-04-06 10:30:00,27.06,27.13,27.04,27.1,144000.0,17.2454,17.2901,17.2327,17.2709,144000.0
2011-04-06 11:00:00,27.1,27.13,27.06,27.09,136800.0,17.2709,17.2901,17.2454,17.2646,136800.0
2011-04-06 11:30:00,27.09,27.18,27.07,27.13,139400.0,17.2646,17.3219,17.2518,17.2901,139400.0
2011-04-06 12:00:00,27.12,27.13,27.1,27.1,64400.0,17.2837,17.2901,17.2709,17.2709,64400.0
2011-04-06 12:30:00,27.1,27.11,27.09,27.11,51600.0,17.2709,17.2773,17.2646,17.2773,51600.0
2011-04-06 13:00:00,27.11,27.12,27.07,27.11,42200.0,17.2773,17.2837,17.2518,17.2773,42200.0
2011-04-06 13:30:00,27.11,27.13,27.1,27.11,62000.0,17.2773,17.2901,17.2709,17.2773,62000.0
2011-04-06 14:00:00,27.11,27.11,27.07,27.07,61200.0,17.2773,17.2773,17.2518,17.2518,61200.0
2011-04-06 14:30:00,27.07,27.09,27.05,27.05,101400.0,17.2518,17.2646,17.2391,17.2391,101400.0
2011-04-06 15:00:00,27.05,27.06,27.04,27.05,101200.0,17.2391,17.2454,17.2327,17.2391,101200.0
2011-04-06 15:30:00,27.05,27.06,27.03,27.05,242600.0,17.2391,17.2454,17.2263,17.2391,242600.0
2011-04-07 09:30:00,27.02,27.02,26.91,26.93,148200.0,17.2199,17.2199,17.1498,17.1626,148200.0
2011-04-07 10:00:00,26.93,26.97,26.89,26.89,151400.0,17.1626,17.1881,17.1371,17.1371,151400.0
2011-04-07 10:30:00,26.89,26.92,26.76,26.83,226800.0,17.1371,17.1562,17.0542,17.0989,226800.0
2011-04-07 11:00:00,26.83,26.89,26.79,26.79,165000.0,17.0989,17.1371,17.0734,17.0734,165000.0
2011-04-07 11:30:00,26.8,26.8,26.74,26.77,134800.0,17.0797,17.0797,17.0415,17.0606,134800.0
2011-04-07 12:00:00,26.77,26.78,26.74,26.78,134400.0,17.0606,17.067,17.0415,17.067,134400.0
2011-04-07 12:30:00,26.78,26.79,26.74,26.75,159000.0,17.067,17.0734,17.0415,17.0479,159000.0
2011-04-07 13:00:00,26.75,26.75,26.7,26.71,120800.0,17.0479,17.0479,17.016,17.0224,120800.0
2011-04-07 13:30:00,26.7,26.71,26.63,26.65,145400.0,17.016,17.0224,16.9714,16.9841,145400.0
2011-04-07 14:00:00,26.65,26.7,26.65,26.66,103400.0,16.9841,17.016,16.9841,16.9905,103400.0
2011-04-07 14:30:00,26.66,26.71,26.66,26.7,78400.0,16.9905,17.0224,16.9905,17.016,78400.0
2011-04-07 15:00:00,26.7,26.79,26.7,26.74,157600.0,17.016,17.0734,17.016,17.0415,157600.0
2011-04-07 15:30:00,26.74,26.75,26.7,26.73,324800.0,17.0415,17.0479,17.016,17.0351,324800.0
2011-04-08 09:30:00,26.91,26.91,26.81,26.85,231600.0,17.1498,17.1498,17.0861,17.1116,231600.0
2011-04-08 10:00:00,26.86,26.91,26.83,26.85,128000.0,17.118,17.1498,17.0989,17.1116,128000.0
2011-04-08 10:30:00,26.85,26.89,26.84,26.84,53200.0,17.1116,17.1371,17.1052,17.1052,53200.0
2011-04-08 11:00:00,26.84,26.86,26.8,26.8,97800.0,17.1052,17.118,17.0797,17.0797,97800.0
2011-04-08 11:30:00,26.8,26.86,26.79,26.86,53800.0,17.0797,17.118,17.0734,17.118,53800.0
2011-04-08 12:00:00,26.85,26.88,26.83,26.85,36200.0,17.1116,17.1307,17.0989,17.1116,36200.0
2011-04-08 12:30:00,26.85,26.86,26.75,26.75,52200.0,17.1116,17.118,17.0479,17.0479,52200.0
2011-04-08 13:00:00,26.76,26.79,26.73,26.74,37400.0,17.0542,17.0734,17.0351,17.0415,37400.0
2011-04-08 13:30:00,26.74,26.75,26.72,26.75,47600.0,17.0415,17.0479,17.0288,17.0479,47600.0
2011-04-08 14:00:00,26.75,26.77,26.71,26.71,52600.0,17.0479,17.0606,17.0224,17.0224,52600.0
2011-04-08 14:30:00,26.72,26.72,26.62,26.63,108200.0,17.0288,17.0288,16.965,16.9714,108200.0
2011-04-08 15:00:00,26.63,26.66,26.61,26.65,135200.0,16.9714,16.9905,16.9587,16.9841,135200.0
2011-04-08 15:30:00,26.65,26.73,26.65,26.72,229200.0,16.9841,17.0351,16.9841,17.0288,229200.0
2011-04-11 09:30:00,26.7,26.74,26.63,26.73,136400.0,17.016,17.0415,16.9714,17.0351,136400.0
2011-04-11 10:00:00,26.73,26.8,26.72,26.77,85400.0,17.0351,17.0797,17.0288,17.0606,85400.0
2011-04-11 10:30:00,26.78,26.82,26.75,26.78,74400.0,17.067,17.0925,17.0479,17.067,74400.0
2011-04-11 11:00:00,26.78,26.79,26.68,26.68,45800.0,17.067,17.0734,17.0033,17.0033,45800.0
2011-04-11 11:30:00,26.69,26.73,26.67,26.69,63600.0,17.0096,17.0351,16.9969,17.0096,63600.0
2011-04-11 12:00:00,26.69,26.71,26.63,26.64,78600.0,17.0096,17.0224,16.9714,16.9778,78600.0
2011-04-11 12:30:00,26.64,26.64,26.52,26.52,114400.0,16.9778,16.9778,16.9013,16.9013,114400.0
2011-04-11 13:00:00,26.52,26.54,26.5,26.52,85400.0,16.9013,16.914,16.8885,16.9013,85400.0
2011-04-11 13:30:00,26.51,26.57,26.51,26.54,111000.0,16.8949,16.9332,16.8949,16.914,111000.0
2011-04-11 14:00:00,26.54,26.54,26.5,26.5,86200.0,16.914,16.914,16.8885,16.8885,86200.0
2011-04-11 14:30:00,26.51,26.51,26.43,26.45,117600.0,16.8949,16.8949,16.8439,16.8567,117600.0
2011-04-11 15:00:00,26.46,26.46,26.42,26.43,123200.0,16.8631,16.8631,16.8376,16.8439,123200.0
2011-04-11 15:30:00,26.43,26.5,26.42,26.49,341600.0,16.8439,16.8885,16.8376,16.8822,341600.0
2011-04-12 09:30:00,26.43,26.52,26.35,26.39,153400.0,16.8439,16.9013,16.793,16.8184,153400.0
2011-04-12 10:00:00,26.39,26.41,26.21,26.27,210400.0,16.8184,16.8312,16.7037,16.742,210400.0
2011-04-12 10:30:00,26.26,26.26,26.1,26.16,205200.0,16.7356,16.7356,16.6336,16.6719,205200.0
2011-04-12 11:00:00,26.16,26.21,26.14,26.19,110200.0,16.6719,16.7037,16.6591,16.691,110200.0
2011-04-12 11:30:00,26.19,26.24,26.14,26.22,93800.0,16.691,16.7229,16.6591,16.7101,93800.0
2011-04-12 12:00:00,26.22,26.27,26.22,26.25,42000.0,16.7101,16.742,16.7101,16.7292,42000.0
2011-04-12 12:30:00,26.24,26.28,26.22,26.25,64200.0,16.7229,16.7483,16.7101,16.7292,64200.0
2011-04-12 13:00:00,26.25,26.29,26.24,26.29,55200.0,16.7292,16.7547,16.7229,16.7547,55200.0
2011-04-12 13:30:00,26.29,26.32,26.24,26.3,70800.0,16.7547,16.7738,16.7229,16.7611,70800.0
2011-04-12 14:00:00,26.3,26.38,26.3,26.38,85200.0,16.7611,16.8121,16.7611,16.8121,85200.0
2011-04-12 14:30:00,26.37,26.37,26.32,26.33,58600.0,16.8057,16.8057,16.7738,16.7802,58600.0
2011-04-12 15:00:00,26.33,26.34,26.25,26.25,82400.0,16.7802,16.7866,16.7292,16.7292,82400.0
2011-04-12 15:30:00,26.25,26.3,26.24,26.28,281600.0,16.7292,16.7611,16.7229,16.7483,281600.0
2011-04-13 09:30:00,26.33,26.47,26.32,26.32,163000.0,16.7802,16.8694,16.7738,16.7738,163000.0
2011-04-13 10:00:00,26.32,26.39,26.31,26.36,121200.0,16.7738,16.8184,16.7675,16.7993,121200.0
2011-04-13 10:30:00,26.35,26.4,26.31,26.31,234400.0,16.793,16.8248,16.7675,16.7675,234400.0
2011-04-13 11:00:00,26.32,26.36,26.31,26.34,96000.0,16.7738,16.7993,16.7675,16.7866,96000.0
2011-04-13 11:30:00,26.34,26.38,26.33,26.33,113400.0,16.7866,16.8121,16.7802,16.7802,113400.0
2011-04-13 12:00:00,26.32,26.34,26.25,26.3,251600.0,16.7738,16.7866,16.7292,16.7611,251600.0
2011-04-13 12:30:00,26.3,26.35,26.28,26.28,135800.0,16.7611,16.793,16.7483,16.7483,135800.0
2011-04-13 13:00:00,26.27,26.31,26.25,26.25,115200.0,16.742,16.7675,16.7292,16.7292,115200.0
2011-04-13 13:30:00,26.25,26.31,26.25,26.27,122200.0,16.7292,16.7675,16.7292,16.742,122200.0
2011-04-13 14:00:00,26.28,26.31,26.22,26.27,96600.0,16.7483,16.7675,16.7101,16.742,96600.0
2011-04-13 14:30:00,26.26,26.28,26.24,26.26,133600.0,16.7356,16.7483,16.7229,16.7356,133600.0
2011-04-13 15:00:00,26.26,26.31,26.26,26.29,127200.0,16.7356,16.7675,16.7356,16.7547,127200.0
2011-04-13 15:30:00,26.3,26.3,26.24,26.25,206200.0,16.7611,16.7611,16.7229,16.7292,206200.0
2011-04-14 09:30:00,26.12,26.15,26.06,26.11,106800.0,16.6464,16.6655,16.6081,16.64,106800.0
2011-04-14 10:00:00,26.12,26.28,26.11,26.24,96800.0,16.6464,16.7483,16.64,16.7229,96800.0
2011-04-14 10:30:00,26.25,26.3,26.24,26.28,166000.0,16.7292,16.7611,16.7229,16.7483,166000.0
2011-04-14 11:00:00,26.28,26.32,26.23,26.25,57000.0,16.7483,16.7738,16.7165,16.7292,57000.0
2011-04-14 11:30:00,26.25,26.32,26.24,26.31,115000.0,16.7292,16.7738,16.7229,16.7675,115000.0
2011-04-14 12:00:00,26.31,26.38,26.31,26.36,43000.0,16.7675,16.8121,16.7675,16.7993,43000.0
2011-04-14 12:30:00,26.36,26.4,26.32,26.36,60600.0,16.7993,16.8248,16.7738,16.7993,60600.0
2011-04-14 13:00:00,26.36,26.37,26.32,26.34,51000.0,16.7993,16.8057,16.7738,16.7866,51000.0
2011-04-14 13:30:00,26.35,26.37,26.32,26.35,86800.0,16.793,16.8057,16.7738,16.793,86800.0
2011-04-14 14:00:00,26.36,26.42,26.36,26.39,81600.0,16.7993,16.8376,16.7993,16.8184,81600.0
2011-04-14 14:30:00,26.41,26.43,26.38,26.4,62600.0,16.8312,16.8439,16.8121,16.8248,62600.0
2011-04-14 15:00:00,26.4,26.46,26.39,26.43,83200.0,16.8248,16.8631,16.8184,16.8439,83200.0
2011-04-14 15:30:00,26.43,26.46,26.4,26.41,305000.0,16.8439,16.8631,16.8248,16.8312,305000.0
2011-04-15 09:30:00,26.52,26.81,26.47,26.81,408000.0,16.9013,17.0861,16.8694,17.0861,408000.0
2011-04-15 10:00:00,26.81,26.84,26.64,26.72,193400.0,17.0861,17.1052,16.9778,17.0288,193400.0
2011-04-15 10:30:00,26.72,26.84,26.67,26.83,207800.0,17.0288,17.1052,16.9969,17.0989,207800.0
2011-04-15 11:00:00,26.84,26.88,26.8,26.85,110800.0,17.1052,17.1307,17.0797,17.1116,110800.0
2011-04-15 11:30:00,26.85,26.88,26.84,26.88,163600.0,17.1116,17.1307,17.1052,17.1307,163600.0
2011-04-15 12:00:00,26.88,26.97,26.87,26.95,130800.0,17.1307,17.1881,17.1244,17.1753,130800.0
2011-04-15 12:30:00,26.95,27.0,26.93,26.99,72800.0,17.1753,17.2072,17.1626,17.2008,72800.0
2011-04-15 13:00:00,27.0,27.0,26.92,26.92,144000.0,17.2072,17.2072,17.1562,17.1562,144000.0
2011-04-15 13:30:00,26.92,26.93,26.88,26.88,82800.0,17.1562,17.1626,17.1307,17.1307,82800.0
2011-04-15 14:00:00,26.88,26.92,26.88,26.91,67400.0,17.1307,17.1562,17.1307,17.1498,67400.0
2011-04-15 14:30:00,26.91,26.96,26.89,26.94,233600.0,17.1498,17.1817,17.1371,17.169,233600.0
2011-04-15 15:00:00,26.93,26.97,26.92,26.95,335000.0,17.1626,17.1881,17.1562,17.1753,335000.0
2011-04-15 15:30:00,26.95,26.95,26.86,26.89,369000.0,17.1753,17.1753,17.118,17.1371,369000.0
2011-04-18 09:30:00,26.67,26.68,26.54,26.6,260600.0,16.9969,17.0033,16.914,16.9523,260600.0
2011-04-18 10:00:00,26.59,26.81,26.59,26.77,249400.0,16.9459,17.0861,16.9459,17.0606,249400.0
2011-04-18 10:30:00,26.77,26.79,26.6,26.63,126600.0,17.0606,17.0734,16.9523,16.9714,126600.0
2011-04-18 11:00:00,26.64,26.65,26.54,26.57,92000.0,16.9778,16.9841,16.914,16.9332,92000.0
2011-04-18 11:30:00,26.56,26.59,26.54,26.57,63400.0,16.9268,16.9459,16.914,16.9332,63400.0
2011-04-18 12:00:00,26.57,26.6,26.54,26.57,66600.0,16.9332,16.9523,16.914,16.9332,66600.0
2011-04-18 12:30:00,26.56,26.59,26.54,26.55,75000.0,16.9268,16.9459,16.914,16.9204,75000.0
2011-04-18 13:00:00,26.55,26.55,26.51,26.52,56800.0,16.9204,16.9204,16.8949,16.9013,56800.0
2011-04-18 13:30:00,26.52,26.63,26.52,26.6,71800.0,16.9013,16.9714,16.9013,16.9523,71800.0
2011-04-18 14:00:00,26.6,26.64,26.6,26.63,86400.0,16.9523,16.9778,16.9523,16.9714,86400.0
2011-04-18 14:30:00,26.63,26.71,26.63,26.65,115800.0,16.9714,17.0224,16.9714,16.9841,115800.0
2011-04-18 15:00:00,26.65,26.7,26.6,26.64,109400.0,16.9841,17.016,16.9523,16.9778,109400.0
2011-04-18 15:30:00,26.65,26.65,26.57,26.6,283200.0,16.9841,16.9841,16.9332,16.9523,283200.0
2011-04-19 09:30:00,26.68,26.7,26.5,26.55,233200.0,17.0033,17.016,16.8885,16.9204,233200.0
2011-04-19 10:00:00,26.55,26.55,26.37,26.43,277600.0,16.9204,16.9204,16.8057,16.8439,277600.0
2011-04-19 10:30:00,26.43,26.43,26.33,26.33,162200.0,16.8439,16.8439,16.7802,16.7802,162200.0
2011-04-19 11:00:00,26.33,26.36,26.31,26.34,111400.0,16.7802,16.7993,16.7675,16.7866,111400.0
2011-04-19 11:30:00,26.35,26.4,26.3,26.4,148600.0,16.793,16.8248,16.7611,16.8248,148600.0
2011-04-19 12:00:00,26.4,26.43,26.4,26.42,46400.0,16.8248,16.8439,16.8248,16.8376,46400.0
2011-04-19 12:30:00,26.41,26.46,26.41,26.46,54000.0,16.8312,16.8631,16.8312,16.8631,54000.0
2011-04-19 13:00:00,26.46,26.49,26.43,26.44,109200.0,16.8631,16.8822,16.8439,16.8503,109200.0
2011-04-19 13:30:00,26.44,26.5,26.43,26.48,172600.0,16.8503,16.8885,16.8439,16.8758,172600.0
2011-04-19 14:00:00,26.48,26.5,26.48,26.5,89600.0,16.8758,16.8885,16.8758,16.8885,89600.0
2011-04-19 14:30:00,26.5,26.53,26.47,26.47,97000.0,16.8885,16.9077,16.8694,16.8694,97000.0
2011-04-19 15:00:00,26.47,26.51,26.45,26.45,101800.0,16.8694,16.8949,16.8567,16.8567,101800.0
2011-04-19 15:30:00,26.45,26.5,26.45,26.48,391000.0,16.8567,16.8885,16.8567,16.8758,391000.0
2011-04-20 09:30:00,26.75,26.88,26.71,26.82,111000.0,17.0479,17.1307,17.0224,17.0925,111000.0
2011-04-20 10:00:00,26.83,26.87,26.75,26.83,143000.0,17.0989,17.1244,17.0479,17.0989,143000.0
2011-04-20 10:30:00,26.83,26.84,26.77,26.83,121800.0,17.0989,17.1052,17.0606,17.0989,121800.0
2011-04-20 11:00:00,26.84,26.84,26.75,26.75,105000.0,17.1052,17.1052,17.0479,17.0479,105000.0
2011-04-20 11:30:00,26.75,26.77,26.73,26.74,176600.0,17.0479,17.0606,17.0351,17.0415,176600.0
2011-04-20 12:00:00,26.75,26.79,26.74,26.76,85800.0,17.0479,17.0734,17.0415,17.0542,85800.0
2011-04-20 12:30:00,26.76,26.78,26.73,26.73,67600.0,17.0542,17.067,17.0351,17.0351,67600.0
2011-04-20 13:00:00,26.73,26.75,26.69,26.73,68400.0,17.0351,17.0479,17.0096,17.0351,68400.0
2011-04-20 13:30:00,26.73,26.77,26.72,26.75,77200.0,17.0351,17.0606,17.0288,17.0479,77200.0
2011-04-20 14:00:00,26.77,26.77,26.71,26.71,62200.0,17.0606,17.0606,17.0224,17.0224,62200.0
2011-04-20 14:30:00,26.72,26.74,26.7,26.7,88600.0,17.0288,17.0415,17.016,17.016,88600.0
2011-04-20 15:00:00,26.71,26.75,26.68,26.74,141400.0,17.0224,17.0479,17.0033,17.0415,141400.0
2011-04-20 15:30:00,26.74,26.75,26.71,26.73,416600.0,17.0415,17.0479,17.0224,17.0351,416600.0
2011-04-21 09:30:00,26.77,26.82,26.68,26.74,181800.0,17.0606,17.0925,17.0033,17.0415,181800.0
2011-04-21 10:00:00,26.73,26.84,26.7,26.8,104800.0,17.0351,17.1052,17.016,17.0797,104800.0
2011-04-21 10:30:00,26.79,26.82,26.72,26.73,99000.0,17.0734,17.0925,17.0288,17.0351,99000.0
2011-04-21 11:00:00,26.73,26.79,26.72,26.75,80600.0,17.0351,17.0734,17.0288,17.0479,80600.0
2011-04-21 11:30:00,26.74,26.75,26.7,26.71,67200.0,17.0415,17.0479,17.016,17.0224,67200.0
2011-04-21 12:00:00,26.7,26.73,26.7,26.71,74800.0,17.016,17.0351,17.016,17.0224,74800.0
2011-04-21 12:30:00,26.71,26.71,26.7,26.7,23200.0,17.0224,17.0224,17.016,17.016,23200.0
2011-04-21 13:00:00,26.7,26.71,26.68,26.71,69200.0,17.016,17.0224,17.0033,17.0224,69200.0
2011-04-21 13:30:00,26.71,26.72,26.7,26.72,70000.0,17.0224,17.0288,17.016,17.0288,70000.0
2011-04-21 14:00:00,26.72,26.72,26.69,26.7,64400.0,17.0288,17.0288,17.0096,17.016,64400.0
2011-04-21 14:30:00,26.7,26.7,26.67,26.67,124400.0,17.016,17.016,16.9969,16.9969,124400.0
2011-04-21 15:00:00,26.67,26.68,26.66,26.67,91000.0,16.9969,17.0033,16.9905,16.9969,91000.0
2011-04-21 15:30:00,26.67,26.73,26.66,26.72,295200.0,16.9969,17.0351,16.9905,17.0288,295200.0
2011-04-25 09:30:00,26.68,26.8,26.67,26.8,70200.0,17.0033,17.0797,16.9969,17.0797,70200.0
2011-04-25 10:00:00,26.78,26.82,26.72,26.75,94800.0,17.067,17.0925,17.0288,17.0479,94800.0
2011-04-25 10:30:00,26.75,26.79,26.72,26.74,48000.0,17.0479,17.0734,17.0288,17.0415,48000.0
2011-04-25 11:00:00,26.73,26.79,26.71,26.79,49400.0,17.0351,17.0734,17.0224,17.0734,49400.0
2011-04-25 11:30:00,26.79,26.85,26.79,26.83,49600.0,17.0734,17.1116,17.0734,17.0989,49600.0
2011-04-25 12:00:00,26.84,26.85,26.82,26.85,27400.0,17.1052,17.1116,17.0925,17.1116,27400.0
2011-04-25 12:30:00,26.85,26.88,26.84,26.86,32600.0,17.1116,17.1307,17.1052,17.118,32600.0
2011-04-25 13:00:00,26.86,26.88,26.84,26.87,89800.0,17.118,17.1307,17.1052,17.1244,89800.0
2011-04-25 13:30:00,26.87,26.91,26.86,26.91,32600.0,17.1244,17.1498,17.118,17.1498,32600.0
2011-04-25 14:00:00,26.91,26.94,26.9,26.91,51000.0,17.1498,17.169,17.1435,17.1498,51000.0
2011-04-25 14:30:00,26.91,26.93,26.9,26.91,39600.0,17.1498,17.1626,17.1435,17.1498,39600.0
2011-04-25 15:00:00,26.9,26.91,26.88,26.9,104800.0,17.1435,17.1498,17.1307,17.1435,104800.0
2011-04-25 15:30:00,26.9,26.96,26.89,26.94,628000.0,17.1435,17.1817,17.1371,17.169,628000.0
2011-04-26 09:30:00,27.0,27.04,26.93,27.03,110400.0,17.2072,17.2327,17.1626,17.2263,110400.0
2011-04-26 10:00:00,27.03,27.11,27.0,27.07,67000.0,17.2263,17.2773,17.2072,17.2518,67000.0
2011-04-26 10:30:00,27.07,27.13,27.07,27.11,63000.0,17.2518,17.2901,17.2518,17.2773,63000.0
2011-04-26 11:00:00,27.11,27.12,27.07,27.12,73400.0,17.2773,17.2837,17.2518,17.2837,73400.0
2011-04-26 11:30:00,27.12,27.14,27.1,27.12,76200.0,17.2837,17.2964,17.2709,17.2837,76200.0
2011-04-26 12:00:00,27.11,27.16,27.11,27.14,53400.0,17.2773,17.3092,17.2773,17.2964,53400.0
2011-04-26 12:30:00,27.14,27.19,27.13,27.19,60200.0,17.2964,17.3283,17.2901,17.3283,60200.0
2011-04-26 13:00:00,27.18,27.21,27.16,27.16,47200.0,17.3219,17.341,17.3092,17.3092,47200.0
2011-04-26 13:30:00,27.16,27.16,27.12,27.12,49200.0,17.3092,17.3092,17.2837,17.2837,49200.0
2011-04-26 14:00:00,27.13,27.18,27.12,27.18,65000.0,17.2901,17.3219,17.2837,17.3219,65000.0
2011-04-26 14:30:00,27.17,27.18,27.14,27.14,68400.0,17.3155,17.3219,17.2964,17.2964,68400.0
2011-04-26 15:00:00,27.14,27.17,27.13,27.14,98600.0,17.2964,17.3155,17.2901,17.2964,98600.0
2011-04-26 15:30:00,27.13,27.15,27.13,27.15,215600.0,17.2901,17.3028,17.2901,17.3028,215600.0
2011-04-27 09:30:00,27.21,27.29,27.17,27.27,161000.0,17.341,17.392,17.3155,17.3793,161000.0
2011-04-27 10:00:00,27.27,27.36,27.23,27.34,113200.0,17.3793,17.4366,17.3538,17.4239,113200.0
2011-04-27 10:30:00,27.34,27.38,27.29,27.29,135400.0,17.4239,17.4494,17.392,17.392,135400.0
2011-04-27 11:00:00,27.29,27.36,27.29,27.36,74200.0,17.392,17.4366,17.392,17.4366,74200.0
2011-04-27 11:30:00,27.36,27.38,27.32,27.32,86000.0,17.4366,17.4494,17.4111,17.4111,86000.0
2011-04-27 12:00:00,27.32,27.32,27.27,27.27,45600.0,17.4111,17.4111,17.3793,17.3793,45600.0
2011-04-27 12:30:00,27.26,27.36,27.26,27.3,74800.0,17.3729,17.4366,17.3729,17.3984,74800.0
2011-04-27 13:00:00,27.3,27.31,27.27,27.31,43400.0,17.3984,17.4048,17.3793,17.4048,43400.0
2011-04-27 13:30:00,27.3,27.33,27.3,27.32,52800.0,17.3984,17.4175,17.3984,17.4111,52800.0
2011-04-27 14:00:00,27.32,27.34,27.27,27.28,62400.0,17.4111,17.4239,17.3793,17.3856,62400.0
2011-04-27 14:30:00,27.29,27.35,27.28,27.35,59600.0,17.392,17.4303,17.3856,17.4303,59600.0
2011-04-27 15:00:00,27.36,27.38,27.34,27.38,68400.0,17.4366,17.4494,17.4239,17.4494,68400.0
2011-04-27 15:30:00,27.37,27.49,27.37,27.45,283600.0,17.443,17.5195,17.443,17.494,283600.0
2011-04-28 09:30:00,27.38,27.42,27.27,27.3,187600.0,17.4494,17.4749,17.3793,17.3984,187600.0
2011-04-28 10:00:00,27.29,27.36,27.27,27.33,92000.0,17.392,17.4366,17.3793,17.4175,92000.0
2011-04-28 10:30:00,27.33,27.38,27.3,27.38,61000.0,17.4175,17.4494,17.3984,17.4494,61000.0
2011-04-28 11:00:00,27.38,27.43,27.37,27.38,56000.0,17.4494,17.4812,17.443,17.4494,56000.0
2011-04-28 11:30:00,27.37,27.41,27.36,27.38,71800.0,17.443,17.4685,17.4366,17.4494,71800.0
2011-04-28 12:00:00,27.38,27.45,27.37,27.45,131800.0,17.4494,17.494,17.443,17.494,131800.0
2011-04-28 12:30:00,27.45,27.47,27.4,27.45,167200.0,17.494,17.5067,17.4621,17.494,167200.0
2011-04-28 13:00:00,27.46,27.47,27.42,27.47,98200.0,17.5004,17.5067,17.4749,17.5067,98200.0
2011-04-28 13:30:00,27.47,27.5,27.47,27.49,54400.0,17.5067,17.5259,17.5067,17.5195,54400.0
2011-04-28 14:00:00,27.49,27.5,27.49,27.5,60600.0,17.5195,17.5259,17.5195,17.5259,60600.0
2011-04-28 14:30:00,27.5,27.54,27.48,27.52,99400.0,17.5259,17.5513,17.5131,17.5386,99400.0
2011-04-28 15:00:00,27.52,27.55,27.5,27.55,115400.0,17.5386,17.5577,17.5259,17.5577,115400.0
2011-04-28 15:30:00,27.55,27.61,27.54,27.56,230800.0,17.5577,17.596,17.5513,17.5641,230800.0
2011-04-29 09:30:00,27.54,27.54,27.4,27.5,114000.0,17.5513,17.5513,17.4621,17.5259,114000.0
2011-04-29 10:00:00,27.5,27.58,27.49,27.54,141800.0,17.5259,17.5768,17.5195,17.5513,141800.0
2011-04-29 10:30:00,27.54,27.55,27.5,27.53,114800.0,17.5513,17.5577,17.5259,17.545,114800.0
2011-04-29 11:00:00,27.54,27.54,27.49,27.52,96200.0,17.5513,17.5513,17.5195,17.5386,96200.0
2011-04-29 11:30:00,27.52,27.53,27.47,27.47,169600.0,17.5386,17.545,17.5067,17.5067,169600.0
2011-04-29 12:00:00,27.48,27.54,27.47,27.5,131800.0,17.5131,17.5513,17.5067,17.5259,131800.0
2011-04-29 12:30:00,27.5,27.56,27.49,27.55,151200.0,17.5259,17.5641,17.5195,17.5577,151200.0
2011-04-29 13:00:00,27.55,27.56,27.52,27.54,46800.0,17.5577,17.5641,17.5386,17.5513,46800.0
2011-04-29 13:30:00,27.54,27.55,27.53,27.53,70000.0,17.5513,17.5577,17.545,17.545,70000.0
2011-04-29 14:00:00,27.53,27.56,27.53,27.55,63600.0,17.545,17.5641,17.545,17.5577,63600.0
2011-04-29 14:30:00,27.55,27.59,27.54,27.54,95000.0,17.5577,17.5832,17.5513,17.5513,95000.0
2011-04-29 15:00:00,27.54,27.54,27.5,27.5,147000.0,17.5513,17.5513,17.5259,17.5259,147000.0
2011-04-29 15:30:00,27.51,27.59,27.51,27.54,542200.0,17.5322,17.5832,17.5322,17.5513,542200.0
2011-05-02 09:30:00,27.63,27.7,27.56,27.59,127000.0,17.6087,17.6533,17.5641,17.5832,127000.0
2011-05-02 10:00:00,27.58,27.72,27.58,27.72,136000.0,17.5768,17.6661,17.5768,17.6661,136000.0
2011-05-02 10:30:00,27.73,27.74,27.64,27.64,113600.0,17.6724,17.6788,17.6151,17.6151,113600.0
2011-05-02 11:00:00,27.64,27.64,27.56,27.61,120800.0,17.6151,17.6151,17.5641,17.596,120800.0
2011-05-02 11:30:00,27.61,27.61,27.53,27.55,115600.0,17.596,17.596,17.545,17.5577,115600.0
2011-05-02 12:00:00,27.55,27.56,27.5,27.51,82400.0,17.5577,17.5641,17.5259,17.5322,82400.0
2011-05-02 12:30:00,27.5,27.54,27.46,27.53,119000.0,17.5259,17.5513,17.5004,17.545,119000.0
2011-05-02 13:00:00,27.54,27.57,27.53,27.53,84200.0,17.5513,17.5705,17.545,17.545,84200.0
2011-05-02 13:30:00,27.53,27.55,27.52,27.53,72200.0,17.545,17.5577,17.5386,17.545,72200.0
2011-05-02 14:00:00,27.54,27.58,27.52,27.52,84200.0,17.5513,17.5768,17.5386,17.5386,84200.0
2011-05-02 14:30:00,27.52,27.56,27.52,27.54,127200.0,17.5386,17.5641,17.5386,17.5513,127200.0
2011-05-02 15:00:00,27.54,27.59,27.54,27.57,146800.0,17.5513,17.5832,17.5513,17.5705,146800.0
2011-05-02 15:30:00,27.57,27.62,27.56,27.59,350400.0,17.5705,17.6023,17.5641,17.5832,350400.0
2011-05-03 09:30:00,27.48,27.75,27.4,27.74,364800.0,17.5131,17.6852,17.4621,17.6788,364800.0
2011-05-03 10:00:00,27.74,27.88,27.68,27.88,211200.0,17.6788,17.768,17.6406,17.768,211200.0
2011-05-03 10:30:00,27.87,27.88,27.77,27.79,186000.0,17.7617,17.768,17.6979,17.7107,186000.0
2011-05-03 11:00:00,27.79,27.85,27.75,27.82,150600.0,17.7107,17.7489,17.6852,17.7298,150600.0
2011-05-03 11:30:00,27.83,27.94,27.82,27.93,183200.0,17.7362,17.8063,17.7298,17.7999,183200.0
2011-05-03 12:00:00,27.93,27.94,27.85,27.86,111200.0,17.7999,17.8063,17.7489,17.7553,111200.0
2011-05-03 12:30:00,27.86,27.93,27.86,27.89,134400.0,17.7553,17.7999,17.7553,17.7744,134400.0
2011-05-03 13:00:00,27.9,27.92,27.86,27.89,163400.0,17.7808,17.7935,17.7553,17.7744,163400.0
2011-05-03 13:30:00,27.89,27.9,27.8,27.8,181200.0,17.7744,17.7808,17.717,17.717,181200.0
2011-05-03 14:00:00,27.8,27.83,27.68,27.77,203800.0,17.717,17.7362,17.6406,17.6979,203800.0
2011-05-03 14:30:00,27.78,27.79,27.71,27.73,245400.0,17.7043,17.7107,17.6597,17.6724,245400.0
2011-05-03 15:00:00,27.73,27.8,27.72,27.77,238600.0,17.6724,17.717,17.6661,17.6979,238600.0
2011-05-03 15:30:00,27.76,27.77,27.68,27.75,524800.0,17.6916,17.6979,17.6406,17.6852,524800.0
2011-05-04 09:30:00,27.71,27.74,27.52,27.59,162200.0,17.6597,17.6788,17.5386,17.5832,162200.0
2011-05-04 10:00:00,27.58,27.61,27.5,27.57,151400.0,17.5768,17.596,17.5259,17.5705,151400.0
2011-05-04 10:30:00,27.57,27.62,27.53,27.62,68800.0,17.5705,17.6023,17.545,17.6023,68800.0
2011-05-04 11:00:00,27.62,27.63,27.56,27.61,159800.0,17.6023,17.6087,17.5641,17.596,159800.0
2011-05-04 11:30:00,27.61,27.68,27.61,27.64,106600.0,17.596,17.6406,17.596,17.6151,106600.0
2011-05-04 12:00:00,27.65,27.65,27.54,27.57,53800.0,17.6214,17.6214,17.5513,17.5705,53800.0
2011-05-04 12:30:00,27.57,27.61,27.55,27.56,120000.0,17.5705,17.596,17.5577,17.5641,120000.0
2011-05-04 13:00:00,27.56,27.65,27.56,27.62,71400.0,17.5641,17.6214,17.5641,17.6023,71400.0
2011-05-04 13:30:00,27.62,27.63,27.59,27.59,114000.0,17.6023,17.6087,17.5832,17.5832,114000.0
2011-05-04 14:00:00,27.6,27.63,27.52,27.55,237800.0,17.5896,17.6087,17.5386,17.5577,237800.0
2011-05-04 14:30:00,27.56,27.61,27.53,27.53,294000.0,17.5641,17.596,17.545,17.545,294000.0
2011-05-04 15:00:00,27.54,27.55,27.4,27.4,369400.0,17.5513,17.5577,17.4621,17.4621,369400.0
2011-05-04 15:30:00,27.4,27.41,27.33,27.38,1067800.0,17.4621,17.4685,17.4175,17.4494,1067800.0
2011-05-05 09:30:00,27.31,27.43,27.16,27.32,194400.0,17.4048,17.4812,17.3092,17.4111,194400.0
2011-05-05 10:00:00,27.32,27.35,27.09,27.15,128600.0,17.4111,17.4303,17.2646,17.3028,128600.0
2011-05-05 10:30:00,27.15,27.18,27.1,27.17,120200.0,17.3028,17.3219,17.2709,17.3155,120200.0
2011-05-05 11:00:00,27.16,27.18,27.1,27.17,136200.0,17.3092,17.3219,17.2709,17.3155,136200.0
2011-05-05 11:30:00,27.16,27.25,27.14,27.23,80400.0,17.3092,17.3665,17.2964,17.3538,80400.0
2011-05-05 12:00:00,27.23,27.34,27.21,27.34,100000.0,17.3538,17.4239,17.341,17.4239,100000.0
2011-05-05 12:30:00,27.33,27.33,27.24,27.25,65400.0,17.4175,17.4175,17.3602,17.3665,65400.0
2011-05-05 13:00:00,27.25,27.32,27.24,27.32,57600.0,17.3665,17.4111,17.3602,17.4111,57600.0
2011-05-05 13:30:00,27.32,27.35,27.3,27.34,63800.0,17.4111,17.4303,17.3984,17.4239,63800.0
2011-05-05 14:00:00,27.34,27.34,27.25,27.28,78200.0,17.4239,17.4239,17.3665,17.3856,78200.0
2011-05-05 14:30:00,27.28,27.32,27.27,27.28,92000.0,17.3856,17.4111,17.3793,17.3856,92000.0
2011-05-05 15:00:00,27.28,27.29,27.02,27.04,210400.0,17.3856,17.392,17.2199,17.2327,210400.0
2011-05-05 15:30:00,27.04,27.2,27.04,27.18,379000.0,17.2327,17.3347,17.2327,17.3219,379000.0
2011-05-06 09:30:00,27.43,27.67,27.38,27.54,173600.0,17.4812,17.6342,17.4494,17.5513,173600.0
2011-05-06 10:00:00,27.54,27.56,27.48,27.52,256600.0,17.5513,17.5641,17.5131,17.5386,256600.0
2011-05-06 10:30:00,27.51,27.53,27.42,27.42,87800.0,17.5322,17.545,17.4749,17.4749,87800.0
2011-05-06 11:00:00,27.42,27.53,27.42,27.5,121200.0,17.4749,17.545,17.4749,17.5259,121200.0
2011-05-06 11:30:00,27.5,27.56,27.49,27.53,79400.0,17.5259,17.5641,17.5195,17.545,79400.0
2011-05-06 12:00:00,27.53,27.57,27.44,27.45,63400.0,17.545,17.5705,17.4876,17.494,63400.0
2011-05-06 12:30:00,27.45,27.48,27.39,27.41,46400.0,17.494,17.5131,17.4558,17.4685,46400.0
2011-05-06 13:00:00,27.41,27.43,27.29,27.38,81000.0,17.4685,17.4812,17.392,17.4494,81000.0
2011-05-06 13:30:00,27.38,27.39,27.33,27.35,68400.0,17.4494,17.4558,17.4175,17.4303,68400.0
2011-05-06 14:00:00,27.35,27.43,27.34,27.36,121000.0,17.4303,17.4812,17.4239,17.4366,121000.0
2011-05-06 14:30:00,27.37,27.37,27.28,27.36,71600.0,17.443,17.443,17.3856,17.4366,71600.0
2011-05-06 15:00:00,27.36,27.45,27.34,27.39,130800.0,17.4366,17.494,17.4239,17.4558,130800.0
2011-05-06 15:30:00,27.39,27.49,27.36,27.43,360200.0,17.4558,17.5195,17.4366,17.4812,360200.0
2011-05-09 09:30:00,27.33,27.44,27.28,27.34,136600.0,17.4175,17.4876,17.3856,17.4239,136600.0
2011-05-09 10:00:00,27.33,27.36,27.23,27.25,342000.0,17.4175,17.4366,17.3538,17.3665,342000.0
2011-05-09 10:30:00,27.24,27.27,27.16,27.19,144200.0,17.3602,17.3793,17.3092,17.3283,144200.0
2011-05-09 11:00:00,27.2,27.31,27.18,27.23,76400.0,17.3347,17.4048,17.3219,17.3538,76400.0
2011-05-09 11:30:00,27.24,27.33,27.21,27.33,147400.0,17.3602,17.4175,17.341,17.4175,147400.0
2011-05-09 12:00:00,27.33,27.41,27.32,27.38,206600.0,17.4175,17.4685,17.4111,17.4494,206600.0
2011-05-09 12:30:00,27.38,27.46,27.37,27.45,110200.0,17.4494,17.5004,17.443,17.494,110200.0
2011-05-09 13:00:00,27.45,27.47,27.42,27.43,58800.0,17.494,17.5067,17.4749,17.4812,58800.0
2011-05-09 13:30:00,27.43,27.49,27.42,27.46,47400.0,17.4812,17.5195,17.4749,17.5004,47400.0
2011-05-09 14:00:00,27.46,27.47,27.41,27.41,53400.0,17.5004,17.5067,17.4685,17.4685,53400.0
2011-05-09 14:30:00,27.42,27.48,27.41,27.43,50200.0,17.4749,17.5131,17.4685,17.4812,50200.0
2011-05-09 15:00:00,27.43,27.48,27.43,27.45,119600.0,17.4812,17.5131,17.4812,17.494,119600.0
2011-05-09 15:30:00,27.45,27.53,27.45,27.5,270800.0,17.494,17.545,17.494,17.5259,270800.0
2011-05-10 09:30:00,27.59,27.88,27.59,27.88,148000.0,17.5832,17.768,17.5832,17.768,148000.0
2011-05-10 10:00:00,27.88,27.96,27.85,27.85,169800.0,17.768,17.819,17.7489,17.7489,169800.0
2011-05-10 10:30:00,27.85,27.98,27.84,27.97,111800.0,17.7489,17.8318,17.7425,17.8254,111800.0
2011-05-10 11:00:00,27.97,27.99,27.88,27.91,263200.0,17.8254,17.8381,17.768,17.7871,263200.0
2011-05-10 11:30:00,27.91,27.94,27.8,27.81,261000.0,17.7871,17.8063,17.717,17.7234,261000.0
2011-05-10 12:00:00,27.81,27.83,27.8,27.83,203200.0,17.7234,17.7362,17.717,17.7362,203200.0
2011-05-10 12:30:00,27.83,27.87,27.8,27.83,122800.0,17.7362,17.7617,17.717,17.7362,122800.0
2011-05-10 13:00:00,27.84,27.85,27.81,27.81,75600.0,17.7425,17.7489,17.7234,17.7234,75600.0
2011-05-10 13:30:00,27.81,27.83,27.79,27.8,42000.0,17.7234,17.7362,17.7107,17.717,42000.0
2011-05-10 14:00:00,27.8,27.8,27.77,27.78,123800.0,17.717,17.717,17.6979,17.7043,123800.0
2011-05-10 14:30:00,27.78,27.8,27.75,27.78,189200.0,17.7043,17.717,17.6852,17.7043,189200.0
2011-05-10 15:00:00,27.78,27.8,27.75,27.79,304800.0,17.7043,17.717,17.6852,17.7107,304800.0
2011-05-10 15:30:00,27.79,27.79,27.69,27.71,358600.0,17.7107,17.7107,17.6469,17.6597,358600.0
2011-05-11 09:30:00,27.65,27.69,27.61,27.64,124200.0,17.6214,17.6469,17.596,17.6151,124200.0
2011-05-11 10:00:00,27.65,27.65,27.59,27.63,98600.0,17.6214,17.6214,17.5832,17.6087,98600.0
2011-05-11 10:30:00,27.62,27.64,27.57,27.62,76400.0,17.6023,17.6151,17.5705,17.6023,76400.0
2011-05-11 11:00:00,27.61,27.63,27.54,27.54,52800.0,17.596,17.6087,17.5513,17.5513,52800.0
2011-05-11 11:30:00,27.55,27.59,27.5,27.56,47400.0,17.5577,17.5832,17.5259,17.5641,47400.0
2011-05-11 12:00:00,27.57,27.57,27.36,27.42,115400.0,17.5705,17.5705,17.4366,17.4749,115400.0
2011-05-11 12:30:00,27.41,27.47,27.39,27.44,59000.0,17.4685,17.5067,17.4558,17.4876,59000.0
2011-05-11 13:00:00,27.44,27.45,27.39,27.39,67800.0,17.4876,17.494,17.4558,17.4558,67800.0
2011-05-11 13:30:00,27.39,27.42,27.32,27.38,93600.0,17.4558,17.4749,17.4111,17.4494,93600.0
2011-05-11 14:00:00,27.38,27.39,27.32,27.36,109800.0,17.4494,17.4558,17.4111,17.4366,109800.0
2011-05-11 14:30:00,27.36,27.41,27.36,27.38,74400.0,17.4366,17.4685,17.4366,17.4494,74400.0
2011-05-11 15:00:00,27.37,27.47,27.36,27.46,96400.0,17.443,17.5067,17.4366,17.5004,96400.0
2011-05-11 15:30:00,27.46,27.52,27.43,27.49,436200.0,17.5004,17.5386,17.4812,17.5195,436200.0
2011-05-12 09:30:00,27.45,27.48,27.35,27.42,183600.0,17.494,17.5131,17.4303,17.4749,183600.0
2011-05-12 10:00:00,27.42,27.44,27.34,27.36,179200.0,17.4749,17.4876,17.4239,17.4366,179200.0
2011-05-12 10:30:00,27.36,27.43,27.35,27.37,99800.0,17.4366,17.4812,17.4303,17.443,99800.0
2011-05-12 11:00:00,27.36,27.39,27.34,27.36,146800.0,17.4366,17.4558,17.4239,17.4366,146800.0
2011-05-12 11:30:00,27.36,27.41,27.36,27.38,137200.0,17.4366,17.4685,17.4366,17.4494,137200.0
2011-05-12 12:00:00,27.38,27.41,27.38,27.38,109600.0,17.4494,17.4685,17.4494,17.4494,109600.0
2011-05-12 12:30:00,27.38,27.42,27.35,27.42,125600.0,17.4494,17.4749,17.4303,17.4749,125600.0
2011-05-12 13:00:00,27.42,27.53,27.42,27.45,259800.0,17.4749,17.545,17.4749,17.494,259800.0
2011-05-12 13:30:00,27.45,27.5,27.43,27.5,90400.0,17.494,17.5259,17.4812,17.5259,90400.0
2011-05-12 14:00:00,27.5,27.5,27.47,27.49,118000.0,17.5259,17.5259,17.5067,17.5195,118000.0
2011-05-12 14:30:00,27.49,27.53,27.47,27.51,90000.0,17.5195,17.545,17.5067,17.5322,90000.0
2011-05-12 15:00:00,27.5,27.59,27.49,27.57,78800.0,17.5259,17.5832,17.5195,17.5705,78800.0
2011-05-12 15:30:00,27.57,27.61,27.55,27.58,339800.0,17.5705,17.596,17.5577,17.5768,339800.0
2011-05-13 09:30:00,27.63,27.72,27.61,27.67,100800.0,17.6087,17.6661,17.596,17.6342,100800.0
2011-05-13 10:00:00,27.66,27.7,27.61,27.64,117000.0,17.6278,17.6533,17.596,17.6151,117000.0
2011-05-13 10:30:00,27.65,27.74,27.65,27.67,98000.0,17.6214,17.6788,17.6214,17.6342,98000.0
2011-05-13 11:00:00,27.67,27.68,27.54,27.57,100800.0,17.6342,17.6406,17.5513,17.5705,100800.0
2011-05-13 11:30:00,27.57,27.57,27.45,27.47,56200.0,17.5705,17.5705,17.494,17.5067,56200.0
2011-05-13 12:00:00,27.46,27.48,27.33,27.42,112200.0,17.5004,17.5131,17.4175,17.4749,112200.0
2011-05-13 12:30:00,27.42,27.46,27.37,27.37,61400.0,17.4749,17.5004,17.443,17.443,61400.0
2011-05-13 13:00:00,27.38,27.43,27.36,27.38,71000.0,17.4494,17.4812,17.4366,17.4494,71000.0
2011-05-13 13:30:00,27.39,27.39,27.31,27.34,86200.0,17.4558,17.4558,17.4048,17.4239,86200.0
2011-05-13 14:00:00,27.34,27.5,27.34,27.49,99200.0,17.4239,17.5259,17.4239,17.5195,99200.0
2011-05-13 14:30:00,27.49,27.55,27.48,27.5,132600.0,17.5195,17.5577,17.5131,17.5259,132600.0
2011-05-13 15:00:00,27.51,27.57,27.5,27.53,111800.0,17.5322,17.5705,17.5259,17.545,111800.0
2011-05-13 15:30:00,27.53,27.59,27.53,27.56,267800.0,17.545,17.5832,17.545,17.5641,267800.0
2011-05-16 09:30:00,27.5,27.54,27.38,27.54,180600.0,17.5259,17.5513,17.4494,17.5513,180600.0
2011-05-16 10:00:00,27.52,27.61,27.5,27.51,119200.0,17.5386,17.596,17.5259,17.5322,119200.0
2011-05-16 10:30:00,27.5,27.56,27.47,27.49,112600.0,17.5259,17.5641,17.5067,17.5195,112600.0
2011-05-16 11:00:00,27.49,27.49,27.43,27.48,83000.0,17.5195,17.5195,17.4812,17.5131,83000.0
2011-05-16 11:30:00,27.47,27.5,27.43,27.46,34800.0,17.5067,17.5259,17.4812,17.5004,34800.0
2011-05-16 12:00:00,27.47,27.5,27.47,27.49,41800.0,17.5067,17.5259,17.5067,17.5195,41800.0
2011-05-16 12:30:00,27.49,27.5,27.45,27.47,106600.0,17.5195,17.5259,17.494,17.5067,106600.0
2011-05-16 13:00:00,27.46,27.49,27.43,27.46,73200.0,17.5004,17.5195,17.4812,17.5004,73200.0
2011-05-16 13:30:00,27.47,27.52,27.46,27.52,71800.0,17.5067,17.5386,17.5004,17.5386,71800.0
2011-05-16 14:00:00,27.52,27.55,27.49,27.49,33600.0,17.5386,17.5577,17.5195,17.5195,33600.0
2011-05-16 14:30:00,27.49,27.5,27.44,27.48,98000.0,17.5195,17.5259,17.4876,17.5131,98000.0
2011-05-16 15:00:00,27.48,27.5,27.46,27.47,139800.0,17.5131,17.5259,17.5004,17.5067,139800.0
2011-05-16 15:30:00,27.48,27.51,27.45,27.5,621600.0,17.5131,17.5322,17.494,17.5259,621600.0
2011-05-17 09:30:00,27.45,27.61,27.41,27.5,84600.0,17.494,17.596,17.4685,17.5259,84600.0
2011-05-17 10:00:00,27.51,27.53,27.45,27.53,178800.0,17.5322,17.545,17.494,17.545,178800.0
2011-05-17 10:30:00,27.53,27.53,27.45,27.52,174000.0,17.545,17.545,17.494,17.5386,174000.0
2011-05-17 11:00:00,27.51,27.53,27.44,27.47,122200.0,17.5322,17.545,17.4876,17.5067,122200.0
2011-05-17 11:30:00,27.48,27.53,27.45,27.49,139400.0,17.5131,17.545,17.494,17.5195,139400.0
2011-05-17 12:00:00,27.49,27.52,27.46,27.48,78000.0,17.5195,17.5386,17.5004,17.5131,78000.0
2011-05-17 12:30:00,27.47,27.48,27.41,27.45,134000.0,17.5067,17.5131,17.4685,17.494,134000.0
2011-05-17 13:00:00,27.44,27.51,27.43,27.5,78400.0,17.4876,17.5322,17.4812,17.5259,78400.0
2011-05-17 13:30:00,27.5,27.52,27.47,27.5,113000.0,17.5259,17.5386,17.5067,17.5259,113000.0
2011-05-17 14:00:00,27.5,27.53,27.45,27.45,113600.0,17.5259,17.545,17.494,17.494,113600.0
2011-05-17 14:30:00,27.45,27.54,27.45,27.53,211400.0,17.494,17.5513,17.494,17.545,211400.0
2011-05-17 15:00:00,27.53,27.53,27.47,27.48,289400.0,17.545,17.545,17.5067,17.5131,289400.0
2011-05-17 15:30:00,27.48,27.5,27.43,27.49,432000.0,17.5131,17.5259,17.4812,17.5195,432000.0
2011-05-18 09:30:00,27.52,27.52,27.31,27.31,251200.0,17.5386,17.5386,17.4048,17.4048,251200.0
2011-05-18 10:00:00,27.31,27.38,27.29,27.3,80200.0,17.4048,17.4494,17.392,17.3984,80200.0
2011-05-18 10:30:00,27.3,27.37,27.3,27.31,87000.0,17.3984,17.443,17.3984,17.4048,87000.0
2011-05-18 11:00:00,27.32,27.39,27.32,27.35,65000.0,17.4111,17.4558,17.4111,17.4303,65000.0
2011-05-18 11:30:00,27.35,27.38,27.33,27.33,58800.0,17.4303,17.4494,17.4175,17.4175,58800.0
2011-05-18 12:00:00,27.34,27.35,27.31,27.35,42800.0,17.4239,17.4303,17.4048,17.4303,42800.0
2011-05-18 12:30:00,27.35,27.38,27.33,27.36,63000.0,17.4303,17.4494,17.4175,17.4366,63000.0
2011-05-18 13:00:00,27.36,27.38,27.34,27.34,76800.0,17.4366,17.4494,17.4239,17.4239,76800.0
2011-05-18 13:30:00,27.34,27.38,27.33,27.37,97600.0,17.4239,17.4494,17.4175,17.443,97600.0
2011-05-18 14:00:00,27.37,27.43,27.34,27.36,124200.0,17.443,17.4812,17.4239,17.4366,124200.0
2011-05-18 14:30:00,27.36,27.38,27.33,27.35,106400.0,17.4366,17.4494,17.4175,17.4303,106400.0
2011-05-18 15:00:00,27.35,27.41,27.34,27.41,330200.0,17.4303,17.4685,17.4239,17.4685,330200.0
2011-05-18 15:30:00,27.41,27.46,27.39,27.43,511200.0,17.4685,17.5004,17.4558,17.4812,511200.0
2011-05-19 09:30:00,27.55,27.66,27.46,27.65,155400.0,17.5577,17.6278,17.5004,17.6214,155400.0
2011-05-19 10:00:00,27.64,27.67,27.58,27.64,178800.0,17.6151,17.6342,17.5768,17.6151,178800.0
2011-05-19 10:30:00,27.64,27.64,27.52,27.57,140000.0,17.6151,17.6151,17.5386,17.5705,140000.0
2011-05-19 11:00:00,27.58,27.59,27.45,27.47,88000.0,17.5768,17.5832,17.494,17.5067,88000.0
2011-05-19 11:30:00,27.48,27.53,27.46,27.5,63400.0,17.5131,17.545,17.5004,17.5259,63400.0
2011-05-19 12:00:00,27.5,27.51,27.47,27.49,139600.0,17.5259,17.5322,17.5067,17.5195,139600.0
2011-05-19 12:30:00,27.49,27.5,27.47,27.5,149400.0,17.5195,17.5259,17.5067,17.5259,149400.0
2011-05-19 13:00:00,27.5,27.53,27.49,27.5,183800.0,17.5259,17.545,17.5195,17.5259,183800.0
2011-05-19 13:30:00,27.5,27.57,27.49,27.55,150800.0,17.5259,17.5705,17.5195,17.5577,150800.0
2011-05-19 14:00:00,27.55,27.57,27.49,27.5,227400.0,17.5577,17.5705,17.5195,17.5259,227400.0
2011-05-19 14:30:00,27.5,27.53,27.46,27.53,238800.0,17.5259,17.545,17.5004,17.545,238800.0
2011-05-19 15:00:00,27.53,27.55,27.52,27.55,200000.0,17.545,17.5577,17.5386,17.5577,200000.0
2011-05-19 15:30:00,27.55,27.59,27.53,27.53,906600.0,17.5577,17.5832,17.545,17.545,906600.0
2011-05-20 09:30:00,27.5,27.56,27.47,27.5,224600.0,17.5259,17.5641,17.5067,17.5259,224600.0
2011-05-20 10:00:00,27.49,27.55,27.41,27.53,192000.0,17.5195,17.5577,17.4685,17.545,192000.0
2011-05-20 10:30:00,27.52,27.52,27.45,27.46,205400.0,17.5386,17.5386,17.494,17.5004,205400.0
2011-05-20 11:00:00,27.46,27.56,27.46,27.55,151200.0,17.5004,17.5641,17.5004,17.5577,151200.0
2011-05-20 11:30:00,27.55,27.66,27.54,27.61,184000.0,17.5577,17.6278,17.5513,17.596,184000.0
2011-05-20 12:00:00,27.61,27.71,27.58,27.69,123200.0,17.596,17.6597,17.5768,17.6469,123200.0
2011-05-20 12:30:00,27.69,27.72,27.66,27.68,121600.0,17.6469,17.6661,17.6278,17.6406,121600.0
2011-05-20 13:00:00,27.68,27.7,27.66,27.66,108400.0,17.6406,17.6533,17.6278,17.6278,108400.0
2011-05-20 13:30:00,27.66,27.72,27.66,27.69,136000.0,17.6278,17.6661,17.6278,17.6469,136000.0
2011-05-20 14:00:00,27.7,27.8,27.66,27.75,209600.0,17.6533,17.717,17.6278,17.6852,209600.0
2011-05-20 14:30:00,27.75,27.78,27.71,27.75,457200.0,17.6852,17.7043,17.6597,17.6852,457200.0
2011-05-20 15:00:00,27.75,27.77,27.71,27.74,278400.0,17.6852,17.6979,17.6597,17.6788,278400.0
2011-05-20 15:30:00,27.74,27.75,27.63,27.68,725600.0,17.6788,17.6852,17.6087,17.6406,725600.0
2011-05-23 09:30:00,27.43,27.43,27.32,27.41,185600.0,17.4812,17.4812,17.4111,17.4685,185600.0
2011-05-23 10:00:00,27.41,27.55,27.4,27.54,215800.0,17.4685,17.5577,17.4621,17.5513,215800.0
2011-05-23 10:30:00,27.54,27.57,27.48,27.52,185600.0,17.5513,17.5705,17.5131,17.5386,185600.0
2011-05-23 11:00:00,27.5,27.54,27.48,27.52,155600.0,17.5259,17.5513,17.5131,17.5386,155600.0
2011-05-23 11:30:00,27.52,27.53,27.46,27.49,118200.0,17.5386,17.545,17.5004,17.5195,118200.0
2011-05-23 12:00:00,27.48,27.49,27.43,27.45,97600.0,17.5131,17.5195,17.4812,17.494,97600.0
2011-05-23 12:30:00,27.45,27.49,27.45,27.48,95200.0,17.494,17.5195,17.494,17.5131,95200.0
2011-05-23 13:00:00,27.48,27.48,27.4,27.41,98200.0,17.5131,17.5131,17.4621,17.4685,98200.0
2011-05-23 13:30:00,27.4,27.42,27.36,27.38,96800.0,17.4621,17.4749,17.4366,17.4494,96800.0
2011-05-23 14:00:00,27.38,27.4,27.36,27.38,148200.0,17.4494,17.4621,17.4366,17.4494,148200.0
2011-05-23 14:30:00,27.38,27.41,27.37,27.39,147400.0,17.4494,17.4685,17.443,17.4558,147400.0
2011-05-23 15:00:00,27.39,27.4,27.35,27.35,226000.0,17.4558,17.4621,17.4303,17.4303,226000.0
2011-05-23 15:30:00,27.34,27.39,27.33,27.36,388400.0,17.4239,17.4558,17.4175,17.4366,388400.0
2011-05-24 09:30:00,27.4,27.43,27.25,27.35,186200.0,17.4621,17.4812,17.3665,17.4303,186200.0
2011-05-24 10:00:00,27.35,27.39,27.25,27.27,169000.0,17.4303,17.4558,17.3665,17.3793,169000.0
2011-05-24 10:30:00,27.27,27.32,27.26,27.31,92600.0,17.3793,17.4111,17.3729,17.4048,92600.0
2011-05-24 11:00:00,27.31,27.41,27.31,27.36,87600.0,17.4048,17.4685,17.4048,17.4366,87600.0
2011-05-24 11:30:00,27.36,27.39,27.34,27.36,91000.0,17.4366,17.4558,17.4239,17.4366,91000.0
2011-05-24 12:00:00,27.36,27.37,27.34,27.36,61000.0,17.4366,17.443,17.4239,17.4366,61000.0
2011-05-24 12:30:00,27.36,27.38,27.35,27.36,40600.0,17.4366,17.4494,17.4303,17.4366,40600.0
2011-05-24 13:00:00,27.37,27.37,27.33,27.35,67200.0,17.443,17.443,17.4175,17.4303,67200.0
2011-05-24 13:30:00,27.35,27.38,27.33,27.38,62800.0,17.4303,17.4494,17.4175,17.4494,62800.0
2011-05-24 14:00:00,27.38,27.39,27.35,27.36,85600.0,17.4494,17.4558,17.4303,17.4366,85600.0
2011-05-24 14:30:00,27.36,27.38,27.35,27.36,64000.0,17.4366,17.4494,17.4303,17.4366,64000.0
2011-05-24 15:00:00,27.36,27.38,27.33,27.37,301400.0,17.4366,17.4494,17.4175,17.443,301400.0
2011-05-24 15:30:00,27.36,27.38,27.34,27.35,438400.0,17.4366,17.4494,17.4239,17.4303,438400.0
2011-05-25 09:30:00,27.24,27.25,27.1,27.1,80600.0,17.3602,17.3665,17.2709,17.2709,80600.0
2011-05-25 10:00:00,27.1,27.15,27.05,27.15,97200.0,17.2709,17.3028,17.2391,17.3028,97200.0
2011-05-25 10:30:00,27.14,27.25,27.13,27.22,88000.0,17.2964,17.3665,17.2901,17.3474,88000.0
2011-05-25 11:00:00,27.22,27.29,27.21,27.24,143800.0,17.3474,17.392,17.341,17.3602,143800.0
2011-05-25 11:30:00,27.24,27.31,27.23,27.25,90600.0,17.3602,17.4048,17.3538,17.3665,90600.0
2011-05-25 12:00:00,27.25,27.25,27.21,27.21,173400.0,17.3665,17.3665,17.341,17.341,173400.0
2011-05-25 12:30:00,27.21,27.23,27.2,27.22,90400.0,17.341,17.3538,17.3347,17.3474,90400.0
2011-05-25 13:00:00,27.22,27.25,27.2,27.2,89400.0,17.3474,17.3665,17.3347,17.3347,89400.0
2011-05-25 13:30:00,27.2,27.25,27.2,27.23,204000.0,17.3347,17.3665,17.3347,17.3538,204000.0
2011-05-25 14:00:00,27.22,27.34,27.22,27.34,194400.0,17.3474,17.4239,17.3474,17.4239,194400.0
2011-05-25 14:30:00,27.33,27.34,27.27,27.29,153400.0,17.4175,17.4239,17.3793,17.392,153400.0
2011-05-25 15:00:00,27.29,27.42,27.28,27.39,195800.0,17.392,17.4749,17.3856,17.4558,195800.0
2011-05-25 15:30:00,27.39,27.39,27.27,27.29,411600.0,17.4558,17.4558,17.3793,17.392,411600.0
2011-05-26 09:30:00,27.19,27.19,27.1,27.12,132200.0,17.3283,17.3283,17.2709,17.2837,132200.0
2011-05-26 10:00:00,27.11,27.11,26.99,27.05,159000.0,17.2773,17.2773,17.2008,17.2391,159000.0
2011-05-26 10:30:00,27.06,27.09,26.98,26.98,100400.0,17.2454,17.2646,17.1945,17.1945,100400.0
2011-05-26 11:00:00,26.98,27.11,26.96,27.11,83800.0,17.1945,17.2773,17.1817,17.2773,83800.0
2011-05-26 11:30:00,27.11,27.14,27.07,27.08,93400.0,17.2773,17.2964,17.2518,17.2582,93400.0
2011-05-26 12:00:00,27.08,27.11,27.08,27.1,113600.0,17.2582,17.2773,17.2582,17.2709,113600.0
2011-05-26 12:30:00,27.1,27.19,27.09,27.18,82200.0,17.2709,17.3283,17.2646,17.3219,82200.0
2011-05-26 13:00:00,27.18,27.26,27.18,27.25,122800.0,17.3219,17.3729,17.3219,17.3665,122800.0
2011-05-26 13:30:00,27.25,27.32,27.23,27.28,140400.0,17.3665,17.4111,17.3538,17.3856,140400.0
2011-05-26 14:00:00,27.27,27.3,27.25,27.3,78200.0,17.3793,17.3984,17.3665,17.3984,78200.0
2011-05-26 14:30:00,27.3,27.32,27.28,27.31,67400.0,17.3984,17.4111,17.3856,17.4048,67400.0
2011-05-26 15:00:00,27.31,27.31,27.22,27.27,87200.0,17.4048,17.4048,17.3474,17.3793,87200.0
2011-05-26 15:30:00,27.27,27.32,27.24,27.28,343600.0,17.3793,17.4111,17.3602,17.3856,343600.0
2011-05-27 09:30:00,27.36,27.45,27.36,27.4,58400.0,17.4366,17.494,17.4366,17.4621,58400.0
2011-05-27 10:00:00,27.39,27.39,27.25,27.31,91000.0,17.4558,17.4558,17.3665,17.4048,91000.0
2011-05-27 10:30:00,27.31,27.35,27.3,27.33,101000.0,17.4048,17.4303,17.3984,17.4175,101000.0
2011-05-27 11:00:00,27.33,27.4,27.33,27.38,81000.0,17.4175,17.4621,17.4175,17.4494,81000.0
2011-05-27 11:30:00,27.37,27.37,27.29,27.32,97000.0,17.443,17.443,17.392,17.4111,97000.0
2011-05-27 12:00:00,27.32,27.35,27.3,27.35,47600.0,17.4111,17.4303,17.3984,17.4303,47600.0
2011-05-27 12:30:00,27.35,27.36,27.33,27.34,343600.0,17.4303,17.4366,17.4175,17.4239,343600.0
2011-05-27 13:00:00,27.34,27.39,27.33,27.38,81400.0,17.4239,17.4558,17.4175,17.4494,81400.0
2011-05-27 13:30:00,27.38,27.38,27.34,27.35,54400.0,17.4494,17.4494,17.4239,17.4303,54400.0
2011-05-27 14:00:00,27.35,27.36,27.35,27.36,37200.0,17.4303,17.4366,17.4303,17.4366,37200.0
2011-05-27 14:30:00,27.36,27.38,27.34,27.35,58200.0,17.4366,17.4494,17.4239,17.4303,58200.0
2011-05-27 15:00:00,27.35,27.36,27.33,27.35,85000.0,17.4303,17.4366,17.4175,17.4303,85000.0
2011-05-27 15:30:00,27.35,27.38,27.33,27.35,201800.0,17.4303,17.4494,17.4175,17.4303,201800.0
2011-05-31 09:30:00,27.5,27.55,27.4,27.43,73600.0,17.5259,17.5577,17.4621,17.4812,73600.0
2011-05-31 10:00:00,27.43,27.45,27.39,27.43,141000.0,17.4812,17.494,17.4558,17.4812,141000.0
2011-05-31 10:30:00,27.43,27.46,27.41,27.45,97200.0,17.4812,17.5004,17.4685,17.494,97200.0
2011-05-31 11:00:00,27.45,27.47,27.43,27.47,59600.0,17.494,17.5067,17.4812,17.5067,59600.0
2011-05-31 11:30:00,27.46,27.49,27.42,27.43,57600.0,17.5004,17.5195,17.4749,17.4812,57600.0
2011-05-31 12:00:00,27.43,27.43,27.39,27.41,62600.0,17.4812,17.4812,17.4558,17.4685,62600.0
2011-05-31 12:30:00,27.41,27.43,27.38,27.42,40600.0,17.4685,17.4812,17.4494,17.4749,40600.0
2011-05-31 13:00:00,27.41,27.46,27.41,27.43,34800.0,17.4685,17.5004,17.4685,17.4812,34800.0
2011-05-31 13:30:00,27.43,27.48,27.43,27.47,38000.0,17.4812,17.5131,17.4812,17.5067,38000.0
2011-05-31 14:00:00,27.47,27.49,27.46,27.48,47000.0,17.5067,17.5195,17.5004,17.5131,47000.0
2011-05-31 14:30:00,27.48,27.52,27.48,27.5,70400.0,17.5131,17.5386,17.5131,17.5259,70400.0
2011-05-31 15:00:00,27.5,27.5,27.48,27.5,64600.0,17.5259,17.5259,17.5131,17.5259,64600.0
2011-05-31 15:30:00,27.5,27.6,27.47,27.58,604000.0,17.5259,17.5896,17.5067,17.5768,604000.0
2011-06-01 09:30:00,27.5,27.56,27.45,27.46,92600.0,17.5259,17.5641,17.494,17.5004,92600.0
2011-06-01 10:00:00,27.46,27.47,27.31,27.32,144000.0,17.5004,17.5067,17.4048,17.4111,144000.0
2011-06-01 10:30:00,27.32,27.33,27.24,27.25,114600.0,17.4111,17.4175,17.3602,17.3665,114600.0
2011-06-01 11:00:00,27.25,27.32,27.24,27.31,74200.0,17.3665,17.4111,17.3602,17.4048,74200.0
2011-06-01 11:30:00,27.31,27.32,27.26,27.27,50200.0,17.4048,17.4111,17.3729,17.3793,50200.0
2011-06-01 12:00:00,27.27,27.3,27.22,27.24,69600.0,17.3793,17.3984,17.3474,17.3602,69600.0
2011-06-01 12:30:00,27.24,27.27,27.22,27.23,54000.0,17.3602,17.3793,17.3474,17.3538,54000.0
2011-06-01 13:00:00,27.24,27.25,27.2,27.22,76600.0,17.3602,17.3665,17.3347,17.3474,76600.0
2011-06-01 13:30:00,27.21,27.27,27.21,27.25,64800.0,17.341,17.3793,17.341,17.3665,64800.0
2011-06-01 14:00:00,27.25,27.26,27.21,27.24,57400.0,17.3665,17.3729,17.341,17.3602,57400.0
2011-06-01 14:30:00,27.24,27.25,27.19,27.23,136400.0,17.3602,17.3665,17.3283,17.3538,136400.0
2011-06-01 15:00:00,27.24,27.27,27.18,27.2,110000.0,17.3602,17.3793,17.3219,17.3347,110000.0
2011-06-01 15:30:00,27.2,27.21,27.11,27.12,384600.0,17.3347,17.341,17.2773,17.2837,384600.0
2011-06-02 09:30:00,26.88,26.97,26.5,26.75,481000.0,17.1307,17.1881,16.8885,17.0479,481000.0
2011-06-02 10:00:00,26.75,26.8,26.71,26.74,221400.0,17.0479,17.0797,17.0224,17.0415,221400.0
2011-06-02 10:30:00,26.74,26.8,26.73,26.78,132600.0,17.0415,17.0797,17.0351,17.067,132600.0
2011-06-02 11:00:00,26.78,26.81,26.73,26.75,131800.0,17.067,17.0861,17.0351,17.0479,131800.0
2011-06-02 11:30:00,26.75,26.75,26.68,26.74,103000.0,17.0479,17.0479,17.0033,17.0415,103000.0
2011-06-02 12:00:00,26.74,26.79,26.73,26.79,92600.0,17.0415,17.0734,17.0351,17.0734,92600.0
2011-06-02 12:30:00,26.79,26.82,26.75,26.79,78600.0,17.0734,17.0925,17.0479,17.0734,78600.0
2011-06-02 13:00:00,26.79,26.84,26.79,26.83,84600.0,17.0734,17.1052,17.0734,17.0989,84600.0
2011-06-02 13:30:00,26.83,26.86,26.79,26.85,77400.0,17.0989,17.118,17.0734,17.1116,77400.0
2011-06-02 14:00:00,26.85,26.88,26.8,26.8,84400.0,17.1116,17.1307,17.0797,17.0797,84400.0
2011-06-02 14:30:00,26.8,26.87,26.8,26.86,118400.0,17.0797,17.1244,17.0797,17.118,118400.0
2011-06-02 15:00:00,26.86,26.89,26.85,26.86,130800.0,17.118,17.1371,17.1116,17.118,130800.0
2011-06-02 15:30:00,26.86,26.9,26.85,26.86,401800.0,17.118,17.1435,17.1116,17.118,401800.0
2011-06-03 09:30:00,26.57,26.6,26.47,26.48,236400.0,16.9332,16.9523,16.8694,16.8758,236400.0
2011-06-03 10:00:00,26.49,26.75,26.49,26.75,181200.0,16.8822,17.0479,16.8822,17.0479,181200.0
2011-06-03 10:30:00,26.75,26.79,26.72,26.78,158400.0,17.0479,17.0734,17.0288,17.067,158400.0
2011-06-03 11:00:00,26.77,26.82,26.68,26.68,222200.0,17.0606,17.0925,17.0033,17.0033,222200.0
2011-06-03 11:30:00,26.69,26.8,26.67,26.79,81600.0,17.0096,17.0797,16.9969,17.0734,81600.0
2011-06-03 12:00:00,26.8,26.84,26.79,26.83,69800.0,17.0797,17.1052,17.0734,17.0989,69800.0
2011-06-03 12:30:00,26.83,26.86,26.8,26.82,68000.0,17.0989,17.118,17.0797,17.0925,68000.0
2011-06-03 13:00:00,26.82,26.85,26.8,26.85,93200.0,17.0925,17.1116,17.0797,17.1116,93200.0
2011-06-03 13:30:00,26.84,26.85,26.79,26.79,62800.0,17.1052,17.1116,17.0734,17.0734,62800.0
2011-06-03 14:00:00,26.8,26.8,26.75,26.76,199400.0,17.0797,17.0797,17.0479,17.0542,199400.0
2011-06-03 14:30:00,26.76,26.77,26.72,26.72,206400.0,17.0542,17.0606,17.0288,17.0288,206400.0
2011-06-03 15:00:00,26.73,26.73,26.68,26.7,200400.0,17.0351,17.0351,17.0033,17.016,200400.0
2011-06-03 15:30:00,26.7,26.74,26.66,26.67,583000.0,17.016,17.0415,16.9905,16.9969,583000.0
2011-06-06 09:30:00,26.61,26.61,26.43,26.55,158600.0,16.9587,16.9587,16.8439,16.9204,158600.0
2011-06-06 10:00:00,26.55,26.56,26.45,26.48,120400.0,16.9204,16.9268,16.8567,16.8758,120400.0
2011-06-06 10:30:00,26.48,26.52,26.46,26.52,120400.0,16.8758,16.9013,16.8631,16.9013,120400.0
2011-06-06 11:00:00,26.51,26.59,26.51,26.59,107000.0,16.8949,16.9459,16.8949,16.9459,107000.0
2011-06-06 11:30:00,26.58,26.63,26.57,26.59,174600.0,16.9395,16.9714,16.9332,16.9459,174600.0
2011-06-06 12:00:00,26.58,26.62,26.57,26.61,72400.0,16.9395,16.965,16.9332,16.9587,72400.0
2011-06-06 12:30:00,26.61,26.61,26.57,26.58,88800.0,16.9587,16.9587,16.9332,16.9395,88800.0
2011-06-06 13:00:00,26.58,26.58,26.56,26.56,77200.0,16.9395,16.9395,16.9268,16.9268,77200.0
2011-06-06 13:30:00,26.56,26.56,26.47,26.48,172600.0,16.9268,16.9268,16.8694,16.8758,172600.0
2011-06-06 14:00:00,26.48,26.5,26.47,26.48,104200.0,16.8758,16.8885,16.8694,16.8758,104200.0
2011-06-06 14:30:00,26.49,26.5,26.45,26.46,111600.0,16.8822,16.8885,16.8567,16.8631,111600.0
2011-06-06 15:00:00,26.46,26.49,26.4,26.45,226000.0,16.8631,16.8822,16.8248,16.8567,226000.0
2011-06-06 15:30:00,26.45,26.55,26.45,26.46,344800.0,16.8567,16.9204,16.8567,16.8631,344800.0
2011-06-07 09:30:00,26.53,26.57,26.39,26.41,186000.0,16.9077,16.9332,16.8184,16.8312,186000.0
2011-06-07 10:00:00,26.41,26.52,26.41,26.52,287200.0,16.8312,16.9013,16.8312,16.9013,287200.0
2011-06-07 10:30:00,26.52,26.53,26.49,26.52,229800.0,16.9013,16.9077,16.8822,16.9013,229800.0
2011-06-07 11:00:00,26.52,26.56,26.5,26.53,236400.0,16.9013,16.9268,16.8885,16.9077,236400.0
2011-06-07 11:30:00,26.53,26.54,26.49,26.52,94200.0,16.9077,16.914,16.8822,16.9013,94200.0
2011-06-07 12:00:00,26.52,26.53,26.5,26.52,113800.0,16.9013,16.9077,16.8885,16.9013,113800.0
2011-06-07 12:30:00,26.52,26.59,26.52,26.58,83800.0,16.9013,16.9459,16.9013,16.9395,83800.0
2011-06-07 13:00:00,26.58,26.59,26.55,26.55,74200.0,16.9395,16.9459,16.9204,16.9204,74200.0
2011-06-07 13:30:00,26.56,26.57,26.54,26.55,119600.0,16.9268,16.9332,16.914,16.9204,119600.0
2011-06-07 14:00:00,26.55,26.59,26.54,26.58,98200.0,16.9204,16.9459,16.914,16.9395,98200.0
2011-06-07 14:30:00,26.58,26.58,26.54,26.56,129000.0,16.9395,16.9395,16.914,16.9268,129000.0
2011-06-07 15:00:00,26.56,26.6,26.56,26.58,151000.0,16.9268,16.9523,16.9268,16.9395,151000.0
2011-06-07 15:30:00,26.57,26.57,26.43,26.45,700000.0,16.9332,16.9332,16.8439,16.8567,700000.0
2011-06-08 09:30:00,26.43,26.55,26.33,26.48,254600.0,16.8439,16.9204,16.7802,16.8758,254600.0
2011-06-08 10:00:00,26.47,26.49,26.4,26.45,199000.0,16.8694,16.8822,16.8248,16.8567,199000.0
2011-06-08 10:30:00,26.44,26.47,26.36,26.38,177400.0,16.8503,16.8694,16.7993,16.8121,177400.0
2011-06-08 11:00:00,26.39,26.46,26.36,26.36,223200.0,16.8184,16.8631,16.7993,16.7993,223200.0
2011-06-08 11:30:00,26.36,26.43,26.33,26.43,96000.0,16.7993,16.8439,16.7802,16.8439,96000.0
2011-06-08 12:00:00,26.43,26.47,26.39,26.41,75800.0,16.8439,16.8694,16.8184,16.8312,75800.0
2011-06-08 12:30:00,26.41,26.44,26.4,26.43,95200.0,16.8312,16.8503,16.8248,16.8439,95200.0
2011-06-08 13:00:00,26.43,26.47,26.43,26.45,134600.0,16.8439,16.8694,16.8439,16.8567,134600.0
2011-06-08 13:30:00,26.45,26.45,26.4,26.42,314600.0,16.8567,16.8567,16.8248,16.8376,314600.0
2011-06-08 14:00:00,26.41,26.43,26.4,26.42,179200.0,16.8312,16.8439,16.8248,16.8376,179200.0
2011-06-08 14:30:00,26.42,26.52,26.42,26.47,215400.0,16.8376,16.9013,16.8376,16.8694,215400.0
2011-06-08 15:00:00,26.48,26.5,26.43,26.46,140800.0,16.8758,16.8885,16.8439,16.8631,140800.0
2011-06-08 15:30:00,26.45,26.51,26.43,26.46,324000.0,16.8567,16.8949,16.8439,16.8631,324000.0
2011-06-09 09:30:00,26.55,26.55,26.39,26.44,133600.0,16.9204,16.9204,16.8184,16.8503,133600.0
2011-06-09 10:00:00,26.45,26.55,26.45,26.51,135600.0,16.8567,16.9204,16.8567,16.8949,135600.0
2011-06-09 10:30:00,26.5,26.57,26.49,26.54,105000.0,16.8885,16.9332,16.8822,16.914,105000.0
2011-06-09 11:00:00,26.53,26.55,26.5,26.54,86600.0,16.9077,16.9204,16.8885,16.914,86600.0
2011-06-09 11:30:00,26.54,26.66,26.54,26.62,89600.0,16.914,16.9905,16.914,16.965,89600.0
2011-06-09 12:00:00,26.62,26.67,26.61,26.61,69800.0,16.965,16.9969,16.9587,16.9587,69800.0
2011-06-09 12:30:00,26.61,26.61,26.57,26.58,65600.0,16.9587,16.9587,16.9332,16.9395,65600.0
2011-06-09 13:00:00,26.58,26.61,26.58,26.6,44800.0,16.9395,16.9587,16.9395,16.9523,44800.0
2011-06-09 13:30:00,26.6,26.61,26.58,26.6,77600.0,16.9523,16.9587,16.9395,16.9523,77600.0
2011-06-09 14:00:00,26.6,26.61,26.59,26.61,63800.0,16.9523,16.9587,16.9459,16.9587,63800.0
2011-06-09 14:30:00,26.61,26.66,26.61,26.66,153200.0,16.9587,16.9905,16.9587,16.9905,153200.0
2011-06-09 15:00:00,26.65,26.65,26.59,26.61,136600.0,16.9841,16.9841,16.9459,16.9587,136600.0
2011-06-09 15:30:00,26.61,26.61,26.52,26.53,332800.0,16.9587,16.9587,16.9013,16.9077,332800.0
2011-06-10 09:30:00,26.5,26.56,26.36,26.37,132800.0,16.8885,16.9268,16.7993,16.8057,132800.0
2011-06-10 10:00:00,26.36,26.42,26.33,26.42,180400.0,16.7993,16.8376,16.7802,16.8376,180400.0
2011-06-10 10:30:00,26.42,26.45,26.38,26.41,101600.0,16.8376,16.8567,16.8121,16.8312,101600.0
2011-06-10 11:00:00,26.41,26.47,26.41,26.43,105600.0,16.8312,16.8694,16.8312,16.8439,105600.0
2011-06-10 11:30:00,26.43,26.45,26.41,26.42,69200.0,16.8439,16.8567,16.8312,16.8376,69200.0
2011-06-10 12:00:00,26.43,26.43,26.36,26.39,97800.0,16.8439,16.8439,16.7993,16.8184,97800.0
2011-06-10 12:30:00,26.4,26.41,26.37,26.39,63400.0,16.8248,16.8312,16.8057,16.8184,63400.0
2011-06-10 13:00:00,26.39,26.4,26.34,26.36,52800.0,16.8184,16.8248,16.7866,16.7993,52800.0
2011-06-10 13:30:00,26.37,26.38,26.31,26.32,132000.0,16.8057,16.8121,16.7675,16.7738,132000.0
2011-06-10 14:00:00,26.33,26.41,26.32,26.36,107400.0,16.7802,16.8312,16.7738,16.7993,107400.0
2011-06-10 14:30:00,26.36,26.4,26.34,26.4,105600.0,16.7993,16.8248,16.7866,16.8248,105600.0
2011-06-10 15:00:00,26.4,26.41,26.36,26.37,94200.0,16.8248,16.8312,16.7993,16.8057,94200.0
2011-06-10 15:30:00,26.36,26.38,26.27,26.3,431400.0,16.7993,16.8121,16.742,16.7611,431400.0
2011-06-13 09:30:00,25.95,26.18,25.94,26.03,300800.0,16.538,16.6846,16.5317,16.589,300800.0
2011-06-13 10:00:00,26.03,26.23,26.03,26.23,210600.0,16.589,16.7165,16.589,16.7165,210600.0
2011-06-13 10:30:00,26.23,26.26,26.2,26.26,125400.0,16.7165,16.7356,16.6974,16.7356,125400.0
2011-06-13 11:00:00,26.27,26.29,26.23,26.29,111400.0,16.742,16.7547,16.7165,16.7547,111400.0
2011-06-13 11:30:00,26.29,26.31,26.26,26.27,74800.0,16.7547,16.7675,16.7356,16.742,74800.0
2011-06-13 12:00:00,26.27,26.3,26.25,26.27,100200.0,16.742,16.7611,16.7292,16.742,100200.0
2011-06-13 12:30:00,26.27,26.28,26.2,26.2,105800.0,16.742,16.7483,16.6974,16.6974,105800.0
2011-06-13 13:00:00,26.19,26.24,26.16,26.23,82800.0,16.691,16.7229,16.6719,16.7165,82800.0
2011-06-13 13:30:00,26.23,26.34,26.23,26.33,102000.0,16.7165,16.7866,16.7165,16.7802,102000.0
2011-06-13 14:00:00,26.34,26.39,26.32,26.34,124000.0,16.7866,16.8184,16.7738,16.7866,124000.0
2011-06-13 14:30:00,26.34,26.36,26.33,26.33,147600.0,16.7866,16.7993,16.7802,16.7802,147600.0
2011-06-13 15:00:00,26.33,26.38,26.33,26.36,279400.0,16.7802,16.8121,16.7802,16.7993,279400.0
2011-06-13 15:30:00,26.36,26.37,26.33,26.34,464800.0,16.7993,16.8057,16.7802,16.7866,464800.0
2011-06-14 09:30:00,26.48,26.54,26.36,26.36,116800.0,16.8758,16.914,16.7993,16.7993,116800.0
2011-06-14 10:00:00,26.36,26.42,26.3,26.41,104000.0,16.7993,16.8376,16.7611,16.8312,104000.0
2011-06-14 10:30:00,26.41,26.48,26.41,26.47,74800.0,16.8312,16.8758,16.8312,16.8694,74800.0
2011-06-14 11:00:00,26.48,26.51,26.47,26.48,69800.0,16.8758,16.8949,16.8694,16.8758,69800.0
2011-06-14 11:30:00,26.48,26.49,26.44,26.49,101600.0,16.8758,16.8822,16.8503,16.8822,101600.0
2011-06-14 12:00:00,26.49,26.49,26.46,26.46,62600.0,16.8822,16.8822,16.8631,16.8631,62600.0
2011-06-14 12:30:00,26.46,26.5,26.46,26.5,62600.0,16.8631,16.8885,16.8631,16.8885,62600.0
2011-06-14 13:00:00,26.5,26.51,26.49,26.5,54200.0,16.8885,16.8949,16.8822,16.8885,54200.0
2011-06-14 13:30:00,26.5,26.52,26.47,26.47,94000.0,16.8885,16.9013,16.8694,16.8694,94000.0
2011-06-14 14:00:00,26.48,26.49,26.46,26.49,77000.0,16.8758,16.8822,16.8631,16.8822,77000.0
2011-06-14 14:30:00,26.49,26.52,26.46,26.5,112400.0,16.8822,16.9013,16.8631,16.8885,112400.0
2011-06-14 15:00:00,26.5,26.56,26.5,26.51,120200.0,16.8885,16.9268,16.8885,16.8949,120200.0
2011-06-14 15:30:00,26.51,26.52,26.43,26.47,360800.0,16.8949,16.9013,16.8439,16.8694,360800.0
2011-06-15 09:30:00,26.3,26.5,26.3,26.34,107400.0,16.7611,16.8885,16.7611,16.7866,107400.0
2011-06-15 10:00:00,26.33,26.38,26.32,26.35,98200.0,16.7802,16.8121,16.7738,16.793,98200.0
2011-06-15 10:30:00,26.36,26.43,26.35,26.42,71400.0,16.7993,16.8439,16.793,16.8376,71400.0
2011-06-15 11:00:00,26.42,26.45,26.41,26.43,106600.0,16.8376,16.8567,16.8312,16.8439,106600.0
2011-06-15 11:30:00,26.43,26.43,26.33,26.35,173200.0,16.8439,16.8439,16.7802,16.793,173200.0
2011-06-15 12:00:00,26.36,26.37,26.22,26.28,102000.0,16.7993,16.8057,16.7101,16.7483,102000.0
2011-06-15 12:30:00,26.28,26.31,26.23,26.23,63600.0,16.7483,16.7675,16.7165,16.7165,63600.0
2011-06-15 13:00:00,26.23,26.24,26.2,26.23,72000.0,16.7165,16.7229,16.6974,16.7165,72000.0
2011-06-15 13:30:00,26.23,26.27,26.19,26.27,130000.0,16.7165,16.742,16.691,16.742,130000.0
2011-06-15 14:00:00,26.25,26.28,26.2,26.22,173000.0,16.7292,16.7483,16.6974,16.7101,173000.0
2011-06-15 14:30:00,26.21,26.29,26.21,26.23,182200.0,16.7037,16.7547,16.7037,16.7165,182200.0
2011-06-15 15:00:00,26.23,26.3,26.18,26.29,267400.0,16.7165,16.7611,16.6846,16.7547,267400.0
2011-06-15 15:30:00,26.29,26.37,26.28,26.29,572600.0,16.7547,16.8057,16.7483,16.7547,572600.0
2011-06-16 09:30:00,26.32,26.59,26.32,26.51,158600.0,16.7738,16.9459,16.7738,16.8949,158600.0
2011-06-16 10:00:00,26.5,26.53,26.37,26.43,134000.0,16.8885,16.9077,16.8057,16.8439,134000.0
2011-06-16 10:30:00,26.43,26.48,26.39,26.4,105200.0,16.8439,16.8758,16.8184,16.8248,105200.0
2011-06-16 11:00:00,26.39,26.46,26.32,26.45,132000.0,16.8184,16.8631,16.7738,16.8567,132000.0
2011-06-16 11:30:00,26.45,26.48,26.41,26.43,73400.0,16.8567,16.8758,16.8312,16.8439,73400.0
2011-06-16 12:00:00,26.42,26.45,26.38,26.4,86200.0,16.8376,16.8567,16.8121,16.8248,86200.0
2011-06-16 12:30:00,26.39,26.4,26.34,26.34,80400.0,16.8184,16.8248,16.7866,16.7866,80400.0
2011-06-16 13:00:00,26.33,26.35,26.31,26.32,93600.0,16.7802,16.793,16.7675,16.7738,93600.0
2011-06-16 13:30:00,26.32,26.33,26.27,26.28,84200.0,16.7738,16.7802,16.742,16.7483,84200.0
2011-06-16 14:00:00,26.28,26.36,26.28,26.33,79400.0,16.7483,16.7993,16.7483,16.7802,79400.0
2011-06-16 14:30:00,26.33,26.35,26.28,26.33,122600.0,16.7802,16.793,16.7483,16.7802,122600.0
2011-06-16 15:00:00,26.33,26.38,26.32,26.36,125400.0,16.7802,16.8121,16.7738,16.7993,125400.0
2011-06-16 15:30:00,26.36,26.43,26.35,26.42,509200.0,16.7993,16.8439,16.793,16.8376,509200.0
2011-06-17 09:30:00,26.63,26.71,26.53,26.7,480800.0,16.9714,17.0224,16.9077,17.016,480800.0
2011-06-17 10:00:00,26.7,26.74,26.63,26.68,179200.0,17.016,17.0415,16.9714,17.0033,179200.0
2011-06-17 10:30:00,26.68,26.73,26.67,26.71,108600.0,17.0033,17.0351,16.9969,17.0224,108600.0
2011-06-17 11:00:00,26.71,26.75,26.67,26.73,143800.0,17.0224,17.0479,16.9969,17.0351,143800.0
2011-06-17 11:30:00,26.73,26.75,26.71,26.72,68600.0,17.0351,17.0479,17.0224,17.0288,68600.0
2011-06-17 12:00:00,26.71,26.72,26.63,26.65,78800.0,17.0224,17.0288,16.9714,16.9841,78800.0
2011-06-17 12:30:00,26.65,26.65,26.57,26.61,91600.0,16.9841,16.9841,16.9332,16.9587,91600.0
2011-06-17 13:00:00,26.61,26.61,26.54,26.59,37600.0,16.9587,16.9587,16.914,16.9459,37600.0
2011-06-17 13:30:00,26.59,26.61,26.57,26.58,45600.0,16.9459,16.9587,16.9332,16.9395,45600.0
2011-06-17 14:00:00,26.58,26.63,26.57,26.62,83000.0,16.9395,16.9714,16.9332,16.965,83000.0
2011-06-17 14:30:00,26.62,26.63,26.56,26.59,103200.0,16.965,16.9714,16.9268,16.9459,103200.0
2011-06-17 15:00:00,26.59,26.6,26.48,26.54,183400.0,16.9459,16.9523,16.8758,16.914,183400.0
2011-06-17 15:30:00,26.54,26.62,26.53,26.59,465200.0,16.914,16.965,16.9077,16.9459,465200.0
2011-06-20 09:30:00,26.58,26.6,26.46,26.54,86400.0,16.9395,16.9523,16.8631,16.914,86400.0
2011-06-20 10:00:00,26.54,26.59,26.53,26.57,70600.0,16.914,16.9459,16.9077,16.9332,70600.0
2011-06-20 10:30:00,26.57,26.69,26.57,26.64,70400.0,16.9332,17.0096,16.9332,16.9778,70400.0
2011-06-20 11:00:00,26.64,26.66,26.58,26.61,108000.0,16.9778,16.9905,16.9395,16.9587,108000.0
2011-06-20 11:30:00,26.61,26.68,26.6,26.68,89200.0,16.9587,17.0033,16.9523,17.0033,89200.0
2011-06-20 12:00:00,26.67,26.68,26.66,26.68,45000.0,16.9969,17.0033,16.9905,17.0033,45000.0
2011-06-20 12:30:00,26.68,26.71,26.68,26.68,65400.0,17.0033,17.0224,17.0033,17.0033,65400.0
2011-06-20 13:00:00,26.68,26.73,26.68,26.7,106400.0,17.0033,17.0351,17.0033,17.016,106400.0
2011-06-20 13:30:00,26.7,26.71,26.64,26.64,100800.0,17.016,17.0224,16.9778,16.9778,100800.0
2011-06-20 14:00:00,26.64,26.66,26.63,26.64,247600.0,16.9778,16.9905,16.9714,16.9778,247600.0
2011-06-20 14:30:00,26.65,26.68,26.64,26.65,154600.0,16.9841,17.0033,16.9778,16.9841,154600.0
2011-06-20 15:00:00,26.66,26.66,26.61,26.65,110600.0,16.9905,16.9905,16.9587,16.9841,110600.0
2011-06-20 15:30:00,26.65,26.68,26.63,26.65,521400.0,16.9841,17.0033,16.9714,16.9841,521400.0
2011-06-21 09:30:00,26.81,26.9,26.64,26.72,427200.0,17.0861,17.1435,16.9778,17.0288,427200.0
2011-06-21 10:00:00,26.73,26.75,26.66,26.72,351600.0,17.0351,17.0479,16.9905,17.0288,351600.0
2011-06-21 10:30:00,26.73,26.73,26.68,26.71,140800.0,17.0351,17.0351,17.0033,17.0224,140800.0
2011-06-21 11:00:00,26.71,26.72,26.67,26.68,238800.0,17.0224,17.0288,16.9969,17.0033,238800.0
2011-06-21 11:30:00,26.68,26.7,26.65,26.66,156000.0,17.0033,17.016,16.9841,16.9905,156000.0
2011-06-21 12:00:00,26.66,26.72,26.65,26.7,127200.0,16.9905,17.0288,16.9841,17.016,127200.0
2011-06-21 12:30:00,26.7,26.71,26.68,26.7,86800.0,17.016,17.0224,17.0033,17.016,86800.0
2011-06-21 13:00:00,26.7,26.71,26.59,26.6,155800.0,17.016,17.0224,16.9459,16.9523,155800.0
2011-06-21 13:30:00,26.6,26.61,26.51,26.52,188000.0,16.9523,16.9587,16.8949,16.9013,188000.0
2011-06-21 14:00:00,26.53,26.61,26.51,26.61,214600.0,16.9077,16.9587,16.8949,16.9587,214600.0
2011-06-21 14:30:00,26.61,26.64,26.59,26.63,140000.0,16.9587,16.9778,16.9459,16.9714,140000.0
2011-06-21 15:00:00,26.63,26.65,26.58,26.58,151800.0,16.9714,16.9841,16.9395,16.9395,151800.0
2011-06-21 15:30:00,26.58,26.6,26.54,26.57,501400.0,16.9395,16.9523,16.914,16.9332,501400.0
2011-06-22 09:30:00,26.32,26.36,26.18,26.36,449600.0,16.927,16.9527,16.837,16.9527,449600.0
2011-06-22 10:00:00,26.36,26.4,26.32,26.37,137600.0,16.9527,16.9785,16.927,16.9592,137600.0
2011-06-22 10:30:00,26.37,26.44,26.37,26.42,104200.0,16.9592,17.0042,16.9592,16.9913,104200.0
2011-06-22 11:00:00,26.42,26.47,26.42,26.46,117400.0,16.9913,17.0235,16.9913,17.0171,117400.0
2011-06-22 11:30:00,26.46,26.47,26.42,26.44,82600.0,17.0171,17.0235,16.9913,17.0042,82600.0
2011-06-22 12:00:00,26.44,26.47,26.41,26.42,98600.0,17.0042,17.0235,16.9849,16.9913,98600.0
2011-06-22 12:30:00,26.41,26.41,26.33,26.4,128600.0,16.9849,16.9849,16.9335,16.9785,128600.0
2011-06-22 13:00:00,26.4,26.41,26.38,26.39,82000.0,16.9785,16.9849,16.9656,16.972,82000.0
2011-06-22 13:30:00,26.4,26.41,26.36,26.36,77400.0,16.9785,16.9849,16.9527,16.9527,77400.0
2011-06-22 14:00:00,26.36,26.37,26.29,26.29,277800.0,16.9527,16.9592,16.9077,16.9077,277800.0
2011-06-22 14:30:00,26.29,26.33,26.25,26.25,158200.0,16.9077,16.9335,16.882,16.882,158200.0
2011-06-22 15:00:00,26.26,26.32,26.25,26.32,267600.0,16.8884,16.927,16.882,16.927,267600.0
2011-06-22 15:30:00,26.32,26.33,26.26,26.29,397400.0,16.927,16.9335,16.8884,16.9077,397400.0
2011-06-23 09:30:00,26.05,26.09,25.93,26.02,214600.0,16.7534,16.7791,16.6762,16.7341,214600.0
2011-06-23 10:00:00,26.03,26.06,25.91,25.95,201600.0,16.7405,16.7598,16.6633,16.6891,201600.0
2011-06-23 10:30:00,25.95,25.99,25.89,25.98,130800.0,16.6891,16.7148,16.6505,16.7084,130800.0
2011-06-23 11:00:00,25.98,25.98,25.89,25.89,96600.0,16.7084,16.7084,16.6505,16.6505,96600.0
2011-06-23 11:30:00,25.89,25.93,25.87,25.9,114400.0,16.6505,16.6762,16.6376,16.6569,114400.0
2011-06-23 12:00:00,25.91,25.92,25.82,25.82,66200.0,16.6633,16.6698,16.6055,16.6055,66200.0
2011-06-23 12:30:00,25.82,25.89,25.82,25.86,76000.0,16.6055,16.6505,16.6055,16.6312,76000.0
2011-06-23 13:00:00,25.86,25.9,25.85,25.88,71800.0,16.6312,16.6569,16.6248,16.644,71800.0
2011-06-23 13:30:00,25.88,25.9,25.83,25.88,74000.0,16.644,16.6569,16.6119,16.644,74000.0
2011-06-23 14:00:00,25.88,25.88,25.83,25.83,102200.0,16.644,16.644,16.6119,16.6119,102200.0
2011-06-23 14:30:00,25.83,25.91,25.77,25.91,153800.0,16.6119,16.6633,16.5733,16.6633,153800.0
2011-06-23 15:00:00,25.91,26.0,25.86,25.93,277000.0,16.6633,16.7212,16.6312,16.6762,277000.0
2011-06-23 15:30:00,25.93,25.99,25.86,25.98,390000.0,16.6762,16.7148,16.6312,16.7084,390000.0
2011-06-24 09:30:00,26.0,26.18,25.99,26.16,197000.0,16.7212,16.837,16.7148,16.8241,197000.0
2011-06-24 10:00:00,26.16,26.2,26.07,26.08,324600.0,16.8241,16.8498,16.7662,16.7727,324600.0
2011-06-24 10:30:00,26.07,26.13,25.97,26.0,129400.0,16.7662,16.8048,16.7019,16.7212,129400.0
2011-06-24 11:00:00,26.0,26.01,25.96,25.96,181200.0,16.7212,16.7277,16.6955,16.6955,181200.0
2011-06-24 11:30:00,25.97,25.99,25.93,25.94,121200.0,16.7019,16.7148,16.6762,16.6826,121200.0
2011-06-24 12:00:00,25.94,25.98,25.9,25.97,67600.0,16.6826,16.7084,16.6569,16.7019,67600.0
2011-06-24 12:30:00,25.97,25.99,25.93,25.93,99600.0,16.7019,16.7148,16.6762,16.6762,99600.0
2011-06-24 13:00:00,25.93,25.95,25.9,25.95,100200.0,16.6762,16.6891,16.6569,16.6891,100200.0
2011-06-24 13:30:00,25.95,26.04,25.93,26.02,73200.0,16.6891,16.7469,16.6762,16.7341,73200.0
2011-06-24 14:00:00,26.02,26.02,25.97,26.01,76400.0,16.7341,16.7341,16.7019,16.7277,76400.0
2011-06-24 14:30:00,26.01,26.05,26.0,26.02,78000.0,16.7277,16.7534,16.7212,16.7341,78000.0
2011-06-24 15:00:00,26.02,26.02,25.91,25.91,150400.0,16.7341,16.7341,16.6633,16.6633,150400.0
2011-06-24 15:30:00,25.92,26.0,25.89,25.95,643000.0,16.6698,16.7212,16.6505,16.6891,643000.0
2011-06-27 09:30:00,25.97,26.09,25.96,26.0,114800.0,16.7019,16.7791,16.6955,16.7212,114800.0
2011-06-27 10:00:00,26.01,26.07,26.0,26.06,253200.0,16.7277,16.7662,16.7212,16.7598,253200.0
2011-06-27 10:30:00,26.06,26.11,26.03,26.11,100800.0,16.7598,16.792,16.7405,16.792,100800.0
2011-06-27 11:00:00,26.1,26.11,26.09,26.09,106800.0,16.7855,16.792,16.7791,16.7791,106800.0
2011-06-27 11:30:00,26.09,26.11,26.08,26.11,71600.0,16.7791,16.792,16.7727,16.792,71600.0
2011-06-27 12:00:00,26.11,26.12,26.1,26.12,62600.0,16.792,16.7984,16.7855,16.7984,62600.0
2011-06-27 12:30:00,26.12,26.14,26.11,26.14,50600.0,16.7984,16.8113,16.792,16.8113,50600.0
2011-06-27 13:00:00,26.14,26.15,26.09,26.09,57000.0,16.8113,16.8177,16.7791,16.7791,57000.0
2011-06-27 13:30:00,26.09,26.11,26.08,26.1,69400.0,16.7791,16.792,16.7727,16.7855,69400.0
2011-06-27 14:00:00,26.1,26.2,26.1,26.17,96000.0,16.7855,16.8498,16.7855,16.8306,96000.0
2011-06-27 14:30:00,26.17,26.18,26.14,26.14,113800.0,16.8306,16.837,16.8113,16.8113,113800.0
2011-06-27 15:00:00,26.15,26.15,26.11,26.15,260600.0,16.8177,16.8177,16.792,16.8177,260600.0
2011-06-27 15:30:00,26.15,26.17,26.12,26.13,516200.0,16.8177,16.8306,16.7984,16.8048,516200.0
2011-06-28 09:30:00,26.19,26.21,26.1,26.11,208000.0,16.8434,16.8563,16.7855,16.792,208000.0
2011-06-28 10:00:00,26.12,26.24,26.12,26.22,116000.0,16.7984,16.8756,16.7984,16.8627,116000.0
2011-06-28 10:30:00,26.22,26.23,26.19,26.19,143000.0,16.8627,16.8691,16.8434,16.8434,143000.0
2011-06-28 11:00:00,26.18,26.18,26.11,26.14,212400.0,16.837,16.837,16.792,16.8113,212400.0
2011-06-28 11:30:00,26.14,26.2,26.14,26.17,79000.0,16.8113,16.8498,16.8113,16.8306,79000.0
2011-06-28 12:00:00,26.18,26.21,26.17,26.18,114400.0,16.837,16.8563,16.8306,16.837,114400.0
2011-06-28 12:30:00,26.18,26.2,26.14,26.15,140800.0,16.837,16.8498,16.8113,16.8177,140800.0
2011-06-28 13:00:00,26.15,26.17,26.11,26.11,286800.0,16.8177,16.8306,16.792,16.792,286800.0
2011-06-28 13:30:00,26.11,26.14,26.1,26.11,157600.0,16.792,16.8113,16.7855,16.792,157600.0
2011-06-28 14:00:00,26.11,26.12,26.08,26.1,115800.0,16.792,16.7984,16.7727,16.7855,115800.0
2011-06-28 14:30:00,26.1,26.13,26.06,26.07,133800.0,16.7855,16.8048,16.7598,16.7662,133800.0
2011-06-28 15:00:00,26.08,26.09,26.03,26.04,167000.0,16.7727,16.7791,16.7405,16.7469,167000.0
2011-06-28 15:30:00,26.04,26.05,26.01,26.05,435200.0,16.7469,16.7534,16.7277,16.7534,435200.0
2011-06-29 09:30:00,26.14,26.16,26.05,26.06,90200.0,16.8113,16.8241,16.7534,16.7598,90200.0
2011-06-29 10:00:00,26.06,26.08,26.0,26.04,151200.0,16.7598,16.7727,16.7212,16.7469,151200.0
2011-06-29 10:30:00,26.04,26.08,25.99,26.02,240400.0,16.7469,16.7727,16.7148,16.7341,240400.0
2011-06-29 11:00:00,26.02,26.08,26.01,26.06,125800.0,16.7341,16.7727,16.7277,16.7598,125800.0
2011-06-29 11:30:00,26.05,26.09,26.03,26.07,147600.0,16.7534,16.7791,16.7405,16.7662,147600.0
2011-06-29 12:00:00,26.07,26.08,26.05,26.06,84000.0,16.7662,16.7727,16.7534,16.7598,84000.0
2011-06-29 12:30:00,26.06,26.08,26.05,26.05,84600.0,16.7598,16.7727,16.7534,16.7534,84600.0
2011-06-29 13:00:00,26.05,26.08,26.04,26.05,122800.0,16.7534,16.7727,16.7469,16.7534,122800.0
2011-06-29 13:30:00,26.05,26.1,26.04,26.07,134000.0,16.7534,16.7855,16.7469,16.7662,134000.0
2011-06-29 14:00:00,26.07,26.11,26.06,26.11,94200.0,16.7662,16.792,16.7598,16.792,94200.0
2011-06-29 14:30:00,26.11,26.15,26.1,26.15,107400.0,16.792,16.8177,16.7855,16.8177,107400.0
2011-06-29 15:00:00,26.15,26.19,26.14,26.17,169600.0,16.8177,16.8434,16.8113,16.8306,169600.0
2011-06-29 15:30:00,26.17,26.21,26.14,26.16,362400.0,16.8306,16.8563,16.8113,16.8241,362400.0
2011-06-30 09:30:00,26.26,26.26,26.05,26.15,116000.0,16.8884,16.8884,16.7534,16.8177,116000.0
2011-06-30 10:00:00,26.15,26.24,26.15,26.2,213800.0,16.8177,16.8756,16.8177,16.8498,213800.0
2011-06-30 10:30:00,26.2,26.23,26.16,26.23,309200.0,16.8498,16.8691,16.8241,16.8691,309200.0
2011-06-30 11:00:00,26.23,26.31,26.22,26.25,128400.0,16.8691,16.9206,16.8627,16.882,128400.0
2011-06-30 11:30:00,26.25,26.35,26.25,26.35,122600.0,16.882,16.9463,16.882,16.9463,122600.0
2011-06-30 12:00:00,26.36,26.4,26.34,26.4,68600.0,16.9527,16.9785,16.9399,16.9785,68600.0
2011-06-30 12:30:00,26.39,26.4,26.36,26.37,58600.0,16.972,16.9785,16.9527,16.9592,58600.0
2011-06-30 13:00:00,26.37,26.41,26.36,26.37,75200.0,16.9592,16.9849,16.9527,16.9592,75200.0
2011-06-30 13:30:00,26.38,26.4,26.37,26.4,55800.0,16.9656,16.9785,16.9592,16.9785,55800.0
2011-06-30 14:00:00,26.39,26.4,26.36,26.39,128200.0,16.972,16.9785,16.9527,16.972,128200.0
2011-06-30 14:30:00,26.38,26.43,26.38,26.42,78400.0,16.9656,16.9978,16.9656,16.9913,78400.0
2011-06-30 15:00:00,26.42,26.42,26.39,26.4,123000.0,16.9913,16.9913,16.972,16.9785,123000.0
2011-06-30 15:30:00,26.4,26.46,26.4,26.43,475000.0,16.9785,17.0171,16.9785,16.9978,475000.0
2011-07-01 09:30:00,26.42,26.51,26.42,26.47,123000.0,16.9913,17.0492,16.9913,17.0235,123000.0
2011-07-01 10:00:00,26.46,26.58,26.46,26.55,121600.0,17.0171,17.0942,17.0171,17.0749,121600.0
2011-07-01 10:30:00,26.54,26.6,26.53,26.6,88600.0,17.0685,17.1071,17.0621,17.1071,88600.0
2011-07-01 11:00:00,26.59,26.64,26.59,26.61,88800.0,17.1007,17.1328,17.1007,17.1135,88800.0
2011-07-01 11:30:00,26.61,26.61,26.58,26.61,62000.0,17.1135,17.1135,17.0942,17.1135,62000.0
2011-07-01 12:00:00,26.61,26.63,26.58,26.63,73600.0,17.1135,17.1264,17.0942,17.1264,73600.0
2011-07-01 12:30:00,26.63,26.64,26.61,26.61,53800.0,17.1264,17.1328,17.1135,17.1135,53800.0
2011-07-01 13:00:00,26.62,26.65,26.62,26.65,41600.0,17.12,17.1393,17.12,17.1393,41600.0
2011-07-01 13:30:00,26.65,26.67,26.64,26.65,57000.0,17.1393,17.1521,17.1328,17.1393,57000.0
2011-07-01 14:00:00,26.65,26.65,26.63,26.65,49400.0,17.1393,17.1393,17.1264,17.1393,49400.0
2011-07-01 14:30:00,26.65,26.71,26.65,26.71,51000.0,17.1393,17.1778,17.1393,17.1778,51000.0
2011-07-01 15:00:00,26.71,26.73,26.7,26.71,91400.0,17.1778,17.1907,17.1714,17.1778,91400.0
2011-07-01 15:30:00,26.72,26.75,26.71,26.72,284200.0,17.1843,17.2036,17.1778,17.1843,284200.0
2011-07-05 09:30:00,26.81,26.81,26.55,26.63,113400.0,17.2422,17.2422,17.0749,17.1264,113400.0
2011-07-05 10:00:00,26.63,26.71,26.61,26.67,101600.0,17.1264,17.1778,17.1135,17.1521,101600.0
2011-07-05 10:30:00,26.65,26.68,26.6,26.6,39600.0,17.1393,17.1585,17.1071,17.1071,39600.0
2011-07-05 11:00:00,26.6,26.66,26.58,26.63,48600.0,17.1071,17.1457,17.0942,17.1264,48600.0
2011-07-05 11:30:00,26.62,26.68,26.61,26.66,56000.0,17.12,17.1585,17.1135,17.1457,56000.0
2011-07-05 12:00:00,26.66,26.68,26.65,26.65,33000.0,17.1457,17.1585,17.1393,17.1393,33000.0
2011-07-05 12:30:00,26.65,26.68,26.64,26.65,51600.0,17.1393,17.1585,17.1328,17.1393,51600.0
2011-07-05 13:00:00,26.65,26.66,26.61,26.61,44000.0,17.1393,17.1457,17.1135,17.1135,44000.0
2011-07-05 13:30:00,26.61,26.71,26.61,26.71,44200.0,17.1135,17.1778,17.1135,17.1778,44200.0
2011-07-05 14:00:00,26.71,26.71,26.56,26.56,129400.0,17.1778,17.1778,17.0814,17.0814,129400.0
2011-07-05 14:30:00,26.56,26.58,26.55,26.57,106000.0,17.0814,17.0942,17.0749,17.0878,106000.0
2011-07-05 15:00:00,26.58,26.63,26.57,26.61,91800.0,17.0942,17.1264,17.0878,17.1135,91800.0
2011-07-05 15:30:00,26.61,26.62,26.49,26.53,377000.0,17.1135,17.12,17.0364,17.0621,377000.0
2011-07-06 09:30:00,26.52,26.56,26.43,26.43,124000.0,17.0556,17.0814,16.9978,16.9978,124000.0
2011-07-06 10:00:00,26.43,26.53,26.42,26.51,172600.0,16.9978,17.0621,16.9913,17.0492,172600.0
2011-07-06 10:30:00,26.51,26.61,26.51,26.6,113800.0,17.0492,17.1135,17.0492,17.1071,113800.0
2011-07-06 11:00:00,26.6,26.63,26.56,26.56,96200.0,17.1071,17.1264,17.0814,17.0814,96200.0
2011-07-06 11:30:00,26.56,26.61,26.53,26.59,76400.0,17.0814,17.1135,17.0621,17.1007,76400.0
2011-07-06 12:00:00,26.59,26.61,26.57,26.61,70600.0,17.1007,17.1135,17.0878,17.1135,70600.0
2011-07-06 12:30:00,26.61,26.66,26.61,26.64,87400.0,17.1135,17.1457,17.1135,17.1328,87400.0
2011-07-06 13:00:00,26.63,26.63,26.54,26.55,62000.0,17.1264,17.1264,17.0685,17.0749,62000.0
2011-07-06 13:30:00,26.55,26.57,26.53,26.57,52800.0,17.0749,17.0878,17.0621,17.0878,52800.0
2011-07-06 14:00:00,26.56,26.59,26.55,26.56,58600.0,17.0814,17.1007,17.0749,17.0814,58600.0
2011-07-06 14:30:00,26.57,26.61,26.55,26.58,71800.0,17.0878,17.1135,17.0749,17.0942,71800.0
2011-07-06 15:00:00,26.59,26.62,26.58,26.59,78400.0,17.1007,17.12,17.0942,17.1007,78400.0
2011-07-06 15:30:00,26.59,26.62,26.58,26.61,182800.0,17.1007,17.12,17.0942,17.1135,182800.0
2011-07-07 09:30:00,26.8,26.84,26.61,26.75,192400.0,17.2357,17.2614,17.1135,17.2036,192400.0
2011-07-07 10:00:00,26.77,26.81,26.65,26.69,168800.0,17.2164,17.2422,17.1393,17.165,168800.0
2011-07-07 10:30:00,26.69,26.71,26.64,26.7,180400.0,17.165,17.1778,17.1328,17.1714,180400.0
2011-07-07 11:00:00,26.7,26.75,26.68,26.74,106400.0,17.1714,17.2036,17.1585,17.1971,106400.0
2011-07-07 11:30:00,26.74,26.74,26.63,26.63,485800.0,17.1971,17.1971,17.1264,17.1264,485800.0
2011-07-07 12:00:00,26.63,26.63,26.58,26.58,114200.0,17.1264,17.1264,17.0942,17.0942,114200.0
2011-07-07 12:30:00,26.59,26.61,26.58,26.59,72000.0,17.1007,17.1135,17.0942,17.1007,72000.0
2011-07-07 13:00:00,26.59,26.64,26.58,26.63,58200.0,17.1007,17.1328,17.0942,17.1264,58200.0
2011-07-07 13:30:00,26.63,26.64,26.61,26.62,56000.0,17.1264,17.1328,17.1135,17.12,56000.0
2011-07-07 14:00:00,26.63,26.65,26.61,26.64,106800.0,17.1264,17.1393,17.1135,17.1328,106800.0
2011-07-07 14:30:00,26.64,26.66,26.63,26.66,120200.0,17.1328,17.1457,17.1264,17.1457,120200.0
2011-07-07 15:00:00,26.65,26.66,26.64,26.64,144800.0,17.1393,17.1457,17.1328,17.1328,144800.0
2011-07-07 15:30:00,26.64,26.65,26.58,26.6,348800.0,17.1328,17.1393,17.0942,17.1071,348800.0
2011-07-08 09:30:00,26.38,26.47,26.3,26.36,393200.0,16.9656,17.0235,16.9142,16.9527,393200.0
2011-07-08 10:00:00,26.35,26.38,26.29,26.35,175600.0,16.9463,16.9656,16.9077,16.9463,175600.0
2011-07-08 10:30:00,26.34,26.35,26.2,26.2,157400.0,16.9399,16.9463,16.8498,16.8498,157400.0
2011-07-08 11:00:00,26.2,26.29,26.2,26.27,106800.0,16.8498,16.9077,16.8498,16.8949,106800.0
2011-07-08 11:30:00,26.28,26.31,26.25,26.27,54400.0,16.9013,16.9206,16.882,16.8949,54400.0
2011-07-08 12:00:00,26.27,26.27,26.23,26.23,35000.0,16.8949,16.8949,16.8691,16.8691,35000.0
2011-07-08 12:30:00,26.23,26.23,26.2,26.22,51600.0,16.8691,16.8691,16.8498,16.8627,51600.0
2011-07-08 13:00:00,26.22,26.25,26.21,26.25,70200.0,16.8627,16.882,16.8563,16.882,70200.0
2011-07-08 13:30:00,26.25,26.29,26.23,26.27,57800.0,16.882,16.9077,16.8691,16.8949,57800.0
2011-07-08 14:00:00,26.27,26.3,26.25,26.3,144800.0,16.8949,16.9142,16.882,16.9142,144800.0
2011-07-08 14:30:00,26.3,26.34,26.29,26.33,143400.0,16.9142,16.9399,16.9077,16.9335,143400.0
2011-07-08 15:00:00,26.34,26.37,26.33,26.35,98600.0,16.9399,16.9592,16.9335,16.9463,98600.0
2011-07-08 15:30:00,26.34,26.42,26.33,26.4,361800.0,16.9399,16.9913,16.9335,16.9785,361800.0
2011-07-11 09:30:00,26.13,26.21,25.95,26.0,236200.0,16.8048,16.8563,16.6891,16.7212,236200.0
2011-07-11 10:00:00,25.99,26.04,25.97,26.0,138800.0,16.7148,16.7469,16.7019,16.7212,138800.0
2011-07-11 10:30:00,25.99,26.07,25.97,26.0,213400.0,16.7148,16.7662,16.7019,16.7212,213400.0
2011-07-11 11:00:00,26.0,26.09,25.98,26.04,153800.0,16.7212,16.7791,16.7084,16.7469,153800.0
2011-07-11 11:30:00,26.04,26.13,26.04,26.08,141600.0,16.7469,16.8048,16.7469,16.7727,141600.0
2011-07-11 12:00:00,26.07,26.1,26.05,26.08,49800.0,16.7662,16.7855,16.7534,16.7727,49800.0
2011-07-11 12:30:00,26.09,26.1,26.03,26.04,56600.0,16.7791,16.7855,16.7405,16.7469,56600.0
2011-07-11 13:00:00,26.04,26.05,25.98,26.0,75800.0,16.7469,16.7534,16.7084,16.7212,75800.0
2011-07-11 13:30:00,26.0,26.03,25.99,26.03,54800.0,16.7212,16.7405,16.7148,16.7405,54800.0
2011-07-11 14:00:00,26.03,26.05,25.99,26.02,80600.0,16.7405,16.7534,16.7148,16.7341,80600.0
2011-07-11 14:30:00,26.02,26.05,25.99,26.03,89200.0,16.7341,16.7534,16.7148,16.7405,89200.0
2011-07-11 15:00:00,26.03,26.06,25.99,26.05,107600.0,16.7405,16.7598,16.7148,16.7534,107600.0
2011-07-11 15:30:00,26.05,26.05,25.99,26.03,407200.0,16.7534,16.7534,16.7148,16.7405,407200.0
2011-07-12 09:30:00,25.93,26.08,25.9,26.06,361600.0,16.6762,16.7727,16.6569,16.7598,361600.0
2011-07-12 10:00:00,26.05,26.07,25.94,25.97,169200.0,16.7534,16.7662,16.6826,16.7019,169200.0
2011-07-12 10:30:00,25.98,26.0,25.92,26.0,128600.0,16.7084,16.7212,16.6698,16.7212,128600.0
2011-07-12 11:00:00,25.99,26.03,25.93,26.0,218400.0,16.7148,16.7405,16.6762,16.7212,218400.0
2011-07-12 11:30:00,26.0,26.05,26.0,26.04,114800.0,16.7212,16.7534,16.7212,16.7469,114800.0
2011-07-12 12:00:00,26.03,26.11,26.02,26.11,123000.0,16.7405,16.792,16.7341,16.792,123000.0
2011-07-12 12:30:00,26.11,26.14,26.08,26.12,96600.0,16.792,16.8113,16.7727,16.7984,96600.0
2011-07-12 13:00:00,26.13,26.14,26.09,26.09,74200.0,16.8048,16.8113,16.7791,16.7791,74200.0
2011-07-12 13:30:00,26.09,26.1,26.08,26.09,43200.0,16.7791,16.7855,16.7727,16.7791,43200.0
2011-07-12 14:00:00,26.09,26.24,26.09,26.2,162200.0,16.7791,16.8756,16.7791,16.8498,162200.0
2011-07-12 14:30:00,26.2,26.21,26.14,26.18,159000.0,16.8498,16.8563,16.8113,16.837,159000.0
2011-07-12 15:00:00,26.17,26.19,26.13,26.18,225800.0,16.8306,16.8434,16.8048,16.837,225800.0
2011-07-12 15:30:00,26.18,26.18,26.1,26.1,322000.0,16.837,16.837,16.7855,16.7855,322000.0
2011-07-13 09:30:00,26.18,26.2,26.07,26.09,308600.0,16.837,16.8498,16.7662,16.7791,308600.0
2011-07-13 10:00:00,26.1,26.18,26.08,26.12,400000.0,16.7855,16.837,16.7727,16.7984,400000.0
2011-07-13 10:30:00,26.13,26.18,26.12,26.15,133600.0,16.8048,16.837,16.7984,16.8177,133600.0
2011-07-13 11:00:00,26.15,26.19,26.13,26.18,113600.0,16.8177,16.8434,16.8048,16.837,113600.0
2011-07-13 11:30:00,26.18,26.18,26.15,26.15,60600.0,16.837,16.837,16.8177,16.8177,60600.0
2011-07-13 12:00:00,26.15,26.18,26.14,26.18,52000.0,16.8177,16.837,16.8113,16.837,52000.0
2011-07-13 12:30:00,26.17,26.18,26.13,26.16,101200.0,16.8306,16.837,16.8048,16.8241,101200.0
2011-07-13 13:00:00,26.16,26.17,26.1,26.13,77600.0,16.8241,16.8306,16.7855,16.8048,77600.0
2011-07-13 13:30:00,26.13,26.19,26.13,26.14,52200.0,16.8048,16.8434,16.8048,16.8113,52200.0
2011-07-13 14:00:00,26.14,26.14,26.07,26.1,68200.0,16.8113,16.8113,16.7662,16.7855,68200.0
2011-07-13 14:30:00,26.11,26.15,26.08,26.13,81600.0,16.792,16.8177,16.7727,16.8048,81600.0
2011-07-13 15:00:00,26.13,26.18,26.03,26.05,141000.0,16.8048,16.837,16.7405,16.7534,141000.0
2011-07-13 15:30:00,26.04,26.06,25.98,26.03,520200.0,16.7469,16.7598,16.7084,16.7405,520200.0
2011-07-14 09:30:00,26.04,26.21,26.02,26.13,202200.0,16.7469,16.8563,16.7341,16.8048,202200.0
2011-07-14 10:00:00,26.13,26.18,26.11,26.16,87400.0,16.8048,16.837,16.792,16.8241,87400.0
2011-07-14 10:30:00,26.16,26.16,26.03,26.09,287800.0,16.8241,16.8241,16.7405,16.7791,287800.0
2011-07-14 11:00:00,26.09,26.13,26.06,26.1,143800.0,16.7791,16.8048,16.7598,16.7855,143800.0
2011-07-14 11:30:00,26.1,26.11,26.07,26.07,83800.0,16.7855,16.792,16.7662,16.7662,83800.0
2011-07-14 12:00:00,26.07,26.08,26.0,26.01,124000.0,16.7662,16.7727,16.7212,16.7277,124000.0
2011-07-14 12:30:00,26.0,26.07,25.99,26.03,180400.0,16.7212,16.7662,16.7148,16.7405,180400.0
2011-07-14 13:00:00,26.04,26.06,25.96,26.05,72000.0,16.7469,16.7598,16.6955,16.7534,72000.0
2011-07-14 13:30:00,26.04,26.09,26.0,26.05,174400.0,16.7469,16.7791,16.7212,16.7534,174400.0
2011-07-14 14:00:00,26.06,26.07,25.99,26.02,109000.0,16.7598,16.7662,16.7148,16.7341,109000.0
2011-07-14 14:30:00,26.02,26.02,25.92,25.93,103000.0,16.7341,16.7341,16.6698,16.6762,103000.0
2011-07-14 15:00:00,25.93,25.96,25.88,25.93,130200.0,16.6762,16.6955,16.644,16.6762,130200.0
2011-07-14 15:30:00,25.93,25.99,25.91,25.93,287800.0,16.6762,16.7148,16.6633,16.6762,287800.0
2011-07-15 09:30:00,26.02,26.06,25.92,25.96,447600.0,16.7341,16.7598,16.6698,16.6955,447600.0
2011-07-15 10:00:00,25.97,26.02,25.91,25.94,224400.0,16.7019,16.7341,16.6633,16.6826,224400.0
2011-07-15 10:30:00,25.94,25.96,25.89,25.91,192800.0,16.6826,16.6955,16.6505,16.6633,192800.0
2011-07-15 11:00:00,25.9,25.97,25.89,25.93,121400.0,16.6569,16.7019,16.6505,16.6762,121400.0
2011-07-15 11:30:00,25.93,25.98,25.92,25.96,108000.0,16.6762,16.7084,16.6698,16.6955,108000.0
2011-07-15 12:00:00,25.96,26.02,25.93,25.96,136800.0,16.6955,16.7341,16.6762,16.6955,136800.0
2011-07-15 12:30:00,25.96,25.97,25.91,25.93,86000.0,16.6955,16.7019,16.6633,16.6762,86000.0
2011-07-15 13:00:00,25.93,25.97,25.93,25.96,192400.0,16.6762,16.7019,16.6762,16.6955,192400.0
2011-07-15 13:30:00,25.96,25.97,25.94,25.95,148000.0,16.6955,16.7019,16.6826,16.6891,148000.0
2011-07-15 14:00:00,25.94,25.97,25.94,25.95,152600.0,16.6826,16.7019,16.6826,16.6891,152600.0
2011-07-15 14:30:00,25.95,25.97,25.93,25.93,107400.0,16.6891,16.7019,16.6762,16.6762,107400.0
2011-07-15 15:00:00,25.93,26.01,25.91,26.0,120800.0,16.6762,16.7277,16.6633,16.7212,120800.0
2011-07-15 15:30:00,26.0,26.09,26.0,26.05,465200.0,16.7212,16.7791,16.7212,16.7534,465200.0
2011-07-18 09:30:00,26.0,26.0,25.86,25.89,122000.0,16.7212,16.7212,16.6312,16.6505,122000.0
2011-07-18 10:00:00,25.89,25.9,25.8,25.85,151000.0,16.6505,16.6569,16.5926,16.6248,151000.0
2011-07-18 10:30:00,25.83,25.85,25.77,25.8,68000.0,16.6119,16.6248,16.5733,16.5926,68000.0
2011-07-18 11:00:00,25.79,25.82,25.74,25.75,55200.0,16.5862,16.6055,16.554,16.5604,55200.0
2011-07-18 11:30:00,25.75,25.75,25.67,25.69,63800.0,16.5604,16.5604,16.509,16.5219,63800.0
2011-07-18 12:00:00,25.7,25.77,25.7,25.75,42000.0,16.5283,16.5733,16.5283,16.5604,42000.0
2011-07-18 12:30:00,25.75,25.77,25.74,25.74,42400.0,16.5604,16.5733,16.554,16.554,42400.0
2011-07-18 13:00:00,25.74,25.74,25.7,25.72,29400.0,16.554,16.554,16.5283,16.5411,29400.0
2011-07-18 13:30:00,25.72,25.79,25.72,25.78,64600.0,16.5411,16.5862,16.5411,16.5797,64600.0
2011-07-18 14:00:00,25.78,25.8,25.75,25.77,48400.0,16.5797,16.5926,16.5604,16.5733,48400.0
2011-07-18 14:30:00,25.77,25.78,25.73,25.78,77800.0,16.5733,16.5797,16.5476,16.5797,77800.0
2011-07-18 15:00:00,25.78,25.8,25.72,25.73,106800.0,16.5797,16.5926,16.5411,16.5476,106800.0
2011-07-18 15:30:00,25.73,25.79,25.72,25.78,182400.0,16.5476,16.5862,16.5411,16.5797,182400.0
2011-07-19 09:30:00,25.85,25.89,25.71,25.74,213600.0,16.6248,16.6505,16.5347,16.554,213600.0
2011-07-19 10:00:00,25.73,25.82,25.72,25.8,91400.0,16.5476,16.6055,16.5411,16.5926,91400.0
2011-07-19 10:30:00,25.79,25.84,25.79,25.82,65800.0,16.5862,16.6183,16.5862,16.6055,65800.0
2011-07-19 11:00:00,25.83,25.84,25.8,25.83,73000.0,16.6119,16.6183,16.5926,16.6119,73000.0
2011-07-19 11:30:00,25.83,25.83,25.78,25.8,50200.0,16.6119,16.6119,16.5797,16.5926,50200.0
2011-07-19 12:00:00,25.79,25.81,25.78,25.8,64200.0,16.5862,16.599,16.5797,16.5926,64200.0
2011-07-19 12:30:00,25.8,25.85,25.8,25.81,62600.0,16.5926,16.6248,16.5926,16.599,62600.0
2011-07-19 13:00:00,25.81,25.87,25.78,25.86,59600.0,16.599,16.6376,16.5797,16.6312,59600.0
2011-07-19 13:30:00,25.87,25.95,25.85,25.92,114600.0,16.6376,16.6891,16.6248,16.6698,114600.0
2011-07-19 14:00:00,25.92,25.93,25.89,25.92,140400.0,16.6698,16.6762,16.6505,16.6698,140400.0
2011-07-19 14:30:00,25.92,26.0,25.9,25.98,104000.0,16.6698,16.7212,16.6569,16.7084,104000.0
2011-07-19 15:00:00,25.98,26.02,25.97,25.98,126000.0,16.7084,16.7341,16.7019,16.7084,126000.0
2011-07-19 15:30:00,25.98,25.99,25.96,25.98,319800.0,16.7084,16.7148,16.6955,16.7084,319800.0
2011-07-20 09:30:00,25.92,26.04,25.88,25.99,143800.0,16.6698,16.7469,16.644,16.7148,143800.0
2011-07-20 10:00:00,25.98,26.06,25.94,26.03,129000.0,16.7084,16.7598,16.6826,16.7405,129000.0
2011-07-20 10:30:00,26.03,26.05,25.95,25.98,99800.0,16.7405,16.7534,16.6891,16.7084,99800.0
2011-07-20 11:00:00,25.98,26.02,25.98,26.0,136200.0,16.7084,16.7341,16.7084,16.7212,136200.0
2011-07-20 11:30:00,26.0,26.02,25.95,25.98,240200.0,16.7212,16.7341,16.6891,16.7084,240200.0
2011-07-20 12:00:00,25.98,26.0,25.93,25.93,114400.0,16.7084,16.7212,16.6762,16.6762,114400.0
2011-07-20 12:30:00,25.93,25.94,25.92,25.93,73400.0,16.6762,16.6826,16.6698,16.6762,73400.0
2011-07-20 13:00:00,25.93,25.99,25.93,25.98,73400.0,16.6762,16.7148,16.6762,16.7084,73400.0
2011-07-20 13:30:00,25.98,26.02,25.98,26.0,70600.0,16.7084,16.7341,16.7084,16.7212,70600.0
2011-07-20 14:00:00,26.0,26.0,25.98,25.99,185800.0,16.7212,16.7212,16.7084,16.7148,185800.0
2011-07-20 14:30:00,25.98,25.99,25.96,25.98,170800.0,16.7084,16.7148,16.6955,16.7084,170800.0
2011-07-20 15:00:00,25.99,26.0,25.97,25.98,183600.0,16.7148,16.7212,16.7019,16.7084,183600.0
2011-07-20 15:30:00,25.98,25.99,25.93,25.96,316200.0,16.7084,16.7148,16.6762,16.6955,316200.0
2011-07-21 09:30:00,26.05,26.17,26.0,26.13,483600.0,16.7534,16.8306,16.7212,16.8048,483600.0
2011-07-21 10:00:00,26.12,26.22,26.11,26.22,541200.0,16.7984,16.8627,16.792,16.8627,541200.0
2011-07-21 10:30:00,26.21,26.26,26.2,26.21,115600.0,16.8563,16.8884,16.8498,16.8563,115600.0
2011-07-21 11:00:00,26.21,26.25,26.18,26.23,313400.0,16.8563,16.882,16.837,16.8691,313400.0
2011-07-21 11:30:00,26.24,26.33,26.21,26.33,159800.0,16.8756,16.9335,16.8563,16.9335,159800.0
2011-07-21 12:00:00,26.33,26.36,26.3,26.3,70200.0,16.9335,16.9527,16.9142,16.9142,70200.0
2011-07-21 12:30:00,26.3,26.43,26.3,26.4,150400.0,16.9142,16.9978,16.9142,16.9785,150400.0
2011-07-21 13:00:00,26.41,26.42,26.38,26.41,86800.0,16.9849,16.9913,16.9656,16.9849,86800.0
2011-07-21 13:30:00,26.42,26.43,26.36,26.38,57600.0,16.9913,16.9978,16.9527,16.9656,57600.0
2011-07-21 14:00:00,26.39,26.39,26.36,26.38,78800.0,16.972,16.972,16.9527,16.9656,78800.0
2011-07-21 14:30:00,26.38,26.41,26.38,26.4,229200.0,16.9656,16.9849,16.9656,16.9785,229200.0
2011-07-21 15:00:00,26.4,26.46,26.36,26.45,191400.0,16.9785,17.0171,16.9527,17.0106,191400.0
2011-07-21 15:30:00,26.45,26.46,26.41,26.42,344000.0,17.0106,17.0171,16.9849,16.9913,344000.0
2011-07-22 09:30:00,26.38,26.43,26.24,26.25,154000.0,16.9656,16.9978,16.8756,16.882,154000.0
2011-07-22 10:00:00,26.25,26.25,26.13,26.18,145800.0,16.882,16.882,16.8048,16.837,145800.0
2011-07-22 10:30:00,26.18,26.21,26.15,26.16,110400.0,16.837,16.8563,16.8177,16.8241,110400.0
2011-07-22 11:00:00,26.18,26.27,26.18,26.25,183000.0,16.837,16.8949,16.837,16.882,183000.0
2011-07-22 11:30:00,26.25,26.29,26.23,26.23,241400.0,16.882,16.9077,16.8691,16.8691,241400.0
2011-07-22 12:00:00,26.23,26.28,26.21,26.22,89800.0,16.8691,16.9013,16.8563,16.8627,89800.0
2011-07-22 12:30:00,26.22,26.24,26.17,26.18,79400.0,16.8627,16.8756,16.8306,16.837,79400.0
2011-07-22 13:00:00,26.18,26.18,26.13,26.14,54000.0,16.837,16.837,16.8048,16.8113,54000.0
2011-07-22 13:30:00,26.13,26.14,26.11,26.11,68600.0,16.8048,16.8113,16.792,16.792,68600.0
2011-07-22 14:00:00,26.11,26.13,26.09,26.13,69800.0,16.792,16.8048,16.7791,16.8048,69800.0
2011-07-22 14:30:00,26.13,26.14,26.11,26.13,197800.0,16.8048,16.8113,16.792,16.8048,197800.0
2011-07-22 15:00:00,26.13,26.15,26.11,26.11,177200.0,16.8048,16.8177,16.792,16.792,177200.0
2011-07-22 15:30:00,26.11,26.14,26.08,26.13,341000.0,16.792,16.8113,16.7727,16.8048,341000.0
2011-07-25 09:30:00,25.93,25.98,25.89,25.93,162000.0,16.6762,16.7084,16.6505,16.6762,162000.0
2011-07-25 10:00:00,25.93,25.98,25.93,25.96,147800.0,16.6762,16.7084,16.6762,16.6955,147800.0
2011-07-25 10:30:00,25.95,26.0,25.94,25.99,182200.0,16.6891,16.7212,16.6826,16.7148,182200.0
2011-07-25 11:00:00,25.99,26.04,25.98,26.04,93000.0,16.7148,16.7469,16.7084,16.7469,93000.0
2011-07-25 11:30:00,26.04,26.04,26.0,26.02,50200.0,16.7469,16.7469,16.7212,16.7341,50200.0
2011-07-25 12:00:00,26.03,26.06,26.03,26.06,45200.0,16.7405,16.7598,16.7405,16.7598,45200.0
2011-07-25 12:30:00,26.06,26.12,26.06,26.11,51400.0,16.7598,16.7984,16.7598,16.792,51400.0
2011-07-25 13:00:00,26.11,26.14,26.11,26.14,34600.0,16.792,16.8113,16.792,16.8113,34600.0
2011-07-25 13:30:00,26.13,26.14,26.11,26.11,48200.0,16.8048,16.8113,16.792,16.792,48200.0
2011-07-25 14:00:00,26.11,26.15,26.11,26.13,36800.0,16.792,16.8177,16.792,16.8048,36800.0
2011-07-25 14:30:00,26.13,26.13,26.07,26.08,83400.0,16.8048,16.8048,16.7662,16.7727,83400.0
2011-07-25 15:00:00,26.08,26.08,26.05,26.08,161600.0,16.7727,16.7727,16.7534,16.7727,161600.0
2011-07-25 15:30:00,26.07,26.1,26.03,26.05,305400.0,16.7662,16.7855,16.7405,16.7534,305400.0
2011-07-26 09:30:00,26.08,26.08,25.91,25.99,136400.0,16.7727,16.7727,16.6633,16.7148,136400.0
2011-07-26 10:00:00,25.99,26.05,25.96,25.99,121000.0,16.7148,16.7534,16.6955,16.7148,121000.0
2011-07-26 10:30:00,25.98,26.03,25.97,25.99,86000.0,16.7084,16.7405,16.7019,16.7148,86000.0
2011-07-26 11:00:00,25.99,26.03,25.98,26.0,111000.0,16.7148,16.7405,16.7084,16.7212,111000.0
2011-07-26 11:30:00,26.0,26.02,25.98,25.99,39000.0,16.7212,16.7341,16.7084,16.7148,39000.0
2011-07-26 12:00:00,25.99,26.01,25.98,26.0,52400.0,16.7148,16.7277,16.7084,16.7212,52400.0
2011-07-26 12:30:00,26.0,26.0,25.95,25.96,140000.0,16.7212,16.7212,16.6891,16.6955,140000.0
2011-07-26 13:00:00,25.96,25.99,25.93,25.95,167400.0,16.6955,16.7148,16.6762,16.6891,167400.0
2011-07-26 13:30:00,25.95,25.96,25.92,25.93,79000.0,16.6891,16.6955,16.6698,16.6762,79000.0
2011-07-26 14:00:00,25.93,25.97,25.93,25.95,116600.0,16.6762,16.7019,16.6762,16.6891,116600.0
2011-07-26 14:30:00,25.94,25.96,25.91,25.91,109600.0,16.6826,16.6955,16.6633,16.6633,109600.0
2011-07-26 15:00:00,25.91,25.91,25.89,25.91,135600.0,16.6633,16.6633,16.6505,16.6633,135600.0
2011-07-26 15:30:00,25.91,25.92,25.85,25.92,500200.0,16.6633,16.6698,16.6248,16.6698,500200.0
2011-07-27 09:30:00,25.81,25.92,25.75,25.9,149400.0,16.599,16.6698,16.5604,16.6569,149400.0
2011-07-27 10:00:00,25.89,25.93,25.83,25.86,203600.0,16.6505,16.6762,16.6119,16.6312,203600.0
2011-07-27 10:30:00,25.87,25.9,25.82,25.84,162600.0,16.6376,16.6569,16.6055,16.6183,162600.0
2011-07-27 11:00:00,25.84,25.9,25.82,25.89,85600.0,16.6183,16.6569,16.6055,16.6505,85600.0
2011-07-27 11:30:00,25.89,25.9,25.79,25.8,78200.0,16.6505,16.6569,16.5862,16.5926,78200.0
2011-07-27 12:00:00,25.8,25.83,25.77,25.79,67800.0,16.5926,16.6119,16.5733,16.5862,67800.0
2011-07-27 12:30:00,25.8,25.81,25.76,25.76,67000.0,16.5926,16.599,16.5669,16.5669,67000.0
2011-07-27 13:00:00,25.76,25.78,25.73,25.74,89000.0,16.5669,16.5797,16.5476,16.554,89000.0
2011-07-27 13:30:00,25.74,25.77,25.74,25.77,92600.0,16.554,16.5733,16.554,16.5733,92600.0
2011-07-27 14:00:00,25.76,25.77,25.69,25.7,105800.0,16.5669,16.5733,16.5219,16.5283,105800.0
2011-07-27 14:30:00,25.7,25.73,25.66,25.72,147800.0,16.5283,16.5476,16.5026,16.5411,147800.0
2011-07-27 15:00:00,25.72,25.72,25.67,25.68,107200.0,16.5411,16.5411,16.509,16.5154,107200.0
2011-07-27 15:30:00,25.68,25.75,25.67,25.73,638400.0,16.5154,16.5604,16.509,16.5476,638400.0
2011-07-28 09:30:00,25.65,25.68,25.52,25.57,194000.0,16.4961,16.5154,16.4125,16.4447,194000.0
2011-07-28 10:00:00,25.57,25.65,25.5,25.61,247800.0,16.4447,16.4961,16.3997,16.4704,247800.0
2011-07-28 10:30:00,25.6,25.67,25.6,25.66,121000.0,16.464,16.509,16.464,16.5026,121000.0
2011-07-28 11:00:00,25.65,25.74,25.63,25.72,108600.0,16.4961,16.554,16.4833,16.5411,108600.0
2011-07-28 11:30:00,25.73,25.73,25.67,25.68,80800.0,16.5476,16.5476,16.509,16.5154,80800.0
2011-07-28 12:00:00,25.68,25.72,25.67,25.69,77800.0,16.5154,16.5411,16.509,16.5219,77800.0
2011-07-28 12:30:00,25.69,25.71,25.67,25.71,112600.0,16.5219,16.5347,16.509,16.5347,112600.0
2011-07-28 13:00:00,25.71,25.72,25.65,25.68,111400.0,16.5347,16.5411,16.4961,16.5154,111400.0
2011-07-28 13:30:00,25.68,25.72,25.67,25.71,83400.0,16.5154,16.5411,16.509,16.5347,83400.0
2011-07-28 14:00:00,25.7,25.7,25.61,25.62,153200.0,16.5283,16.5283,16.4704,16.4768,153200.0
2011-07-28 14:30:00,25.63,25.64,25.6,25.61,133400.0,16.4833,16.4897,16.464,16.4704,133400.0
2011-07-28 15:00:00,25.61,25.61,25.56,25.56,218400.0,16.4704,16.4704,16.4382,16.4382,218400.0
2011-07-28 15:30:00,25.56,25.59,25.47,25.53,580800.0,16.4382,16.4575,16.3804,16.419,580800.0
2011-07-29 09:30:00,25.39,25.43,25.24,25.35,275000.0,16.3289,16.3546,16.2324,16.3032,275000.0
2011-07-29 10:00:00,25.35,25.38,25.32,25.36,214800.0,16.3032,16.3225,16.2839,16.3096,214800.0
2011-07-29 10:30:00,25.38,25.54,25.35,25.48,253600.0,16.3225,16.4254,16.3032,16.3868,253600.0
2011-07-29 11:00:00,25.48,25.57,25.48,25.53,117400.0,16.3868,16.4447,16.3868,16.419,117400.0
2011-07-29 11:30:00,25.51,25.53,25.43,25.45,137600.0,16.4061,16.419,16.3546,16.3675,137600.0
2011-07-29 12:00:00,25.45,25.48,25.4,25.4,100200.0,16.3675,16.3868,16.3353,16.3353,100200.0
2011-07-29 12:30:00,25.4,25.45,25.38,25.39,96200.0,16.3353,16.3675,16.3225,16.3289,96200.0
2011-07-29 13:00:00,25.39,25.44,25.38,25.43,64000.0,16.3289,16.3611,16.3225,16.3546,64000.0
2011-07-29 13:30:00,25.43,25.48,25.42,25.46,66800.0,16.3546,16.3868,16.3482,16.3739,66800.0
2011-07-29 14:00:00,25.46,25.48,25.43,25.44,86400.0,16.3739,16.3868,16.3546,16.3611,86400.0
2011-07-29 14:30:00,25.44,25.52,25.43,25.49,106000.0,16.3611,16.4125,16.3546,16.3932,106000.0
2011-07-29 15:00:00,25.49,25.51,25.4,25.43,175800.0,16.3932,16.4061,16.3353,16.3546,175800.0
2011-07-29 15:30:00,25.42,25.43,25.32,25.36,432800.0,16.3482,16.3546,16.2839,16.3096,432800.0
2011-08-01 09:30:00,25.47,25.57,25.34,25.36,141400.0,16.3804,16.4447,16.2968,16.3096,141400.0
2011-08-01 10:00:00,25.35,25.35,25.18,25.2,200400.0,16.3032,16.3032,16.1939,16.2067,200400.0
2011-08-01 10:30:00,25.2,25.24,25.17,25.22,172600.0,16.2067,16.2324,16.1874,16.2196,172600.0
2011-08-01 11:00:00,25.21,25.24,25.17,25.23,145000.0,16.2132,16.2324,16.1874,16.226,145000.0
2011-08-01 11:30:00,25.23,25.24,25.17,25.21,226600.0,16.226,16.2324,16.1874,16.2132,226600.0
2011-08-01 12:00:00,25.21,25.24,25.16,25.21,98000.0,16.2132,16.2324,16.181,16.2132,98000.0
2011-08-01 12:30:00,25.22,25.24,25.21,25.22,71800.0,16.2196,16.2324,16.2132,16.2196,71800.0
2011-08-01 13:00:00,25.21,25.23,25.18,25.22,80800.0,16.2132,16.226,16.1939,16.2196,80800.0
2011-08-01 13:30:00,25.22,25.25,25.21,25.23,93000.0,16.2196,16.2389,16.2132,16.226,93000.0
2011-08-01 14:00:00,25.23,25.24,25.16,25.16,119200.0,16.226,16.2324,16.181,16.181,119200.0
2011-08-01 14:30:00,25.17,25.25,25.16,25.24,125200.0,16.1874,16.2389,16.181,16.2324,125200.0
2011-08-01 15:00:00,25.25,25.31,25.24,25.29,218800.0,16.2389,16.2775,16.2324,16.2646,218800.0
2011-08-01 15:30:00,25.29,25.29,25.17,25.23,583000.0,16.2646,16.2646,16.1874,16.226,583000.0
2011-08-02 09:30:00,25.08,25.34,25.04,25.33,351000.0,16.1295,16.2968,16.1038,16.2903,351000.0
2011-08-02 10:00:00,25.33,25.36,25.23,25.25,342000.0,16.2903,16.3096,16.226,16.2389,342000.0
2011-08-02 10:30:00,25.25,25.25,25.12,25.15,288400.0,16.2389,16.2389,16.1553,16.1746,288400.0
2011-08-02 11:00:00,25.15,25.18,25.1,25.13,192800.0,16.1746,16.1939,16.1424,16.1617,192800.0
2011-08-02 11:30:00,25.12,25.13,25.05,25.09,121600.0,16.1553,16.1617,16.1103,16.136,121600.0
2011-08-02 12:00:00,25.09,25.16,25.08,25.15,60200.0,16.136,16.181,16.1295,16.1746,60200.0
2011-08-02 12:30:00,25.15,25.15,25.05,25.06,138200.0,16.1746,16.1746,16.1103,16.1167,138200.0
2011-08-02 13:00:00,25.05,25.14,25.05,25.13,147200.0,16.1103,16.1681,16.1103,16.1617,147200.0
2011-08-02 13:30:00,25.12,25.14,25.06,25.07,163600.0,16.1553,16.1681,16.1167,16.1231,163600.0
2011-08-02 14:00:00,25.07,25.13,25.06,25.11,123600.0,16.1231,16.1617,16.1167,16.1488,123600.0
2011-08-02 14:30:00,25.11,25.12,25.05,25.11,89400.0,16.1488,16.1553,16.1103,16.1488,89400.0
2011-08-02 15:00:00,25.12,25.14,25.01,25.02,259000.0,16.1553,16.1681,16.0845,16.091,259000.0
2011-08-02 15:30:00,25.02,25.04,24.81,24.83,880600.0,16.091,16.1038,15.9559,15.9688,880600.0
2011-08-03 09:30:00,24.76,24.85,24.71,24.74,225000.0,15.9237,15.9816,15.8916,15.9109,225000.0
2011-08-03 10:00:00,24.75,24.86,24.69,24.75,264400.0,15.9173,15.9881,15.8787,15.9173,264400.0
2011-08-03 10:30:00,24.75,24.79,24.6,24.65,490200.0,15.9173,15.943,15.8208,15.853,490200.0
2011-08-03 11:00:00,24.66,24.8,24.64,24.68,292200.0,15.8594,15.9495,15.8466,15.8723,292200.0
2011-08-03 11:30:00,24.68,24.7,24.58,24.62,230000.0,15.8723,15.8852,15.808,15.8337,230000.0
2011-08-03 12:00:00,24.63,24.63,24.52,24.54,154800.0,15.8401,15.8401,15.7694,15.7823,154800.0
2011-08-03 12:30:00,24.54,24.66,24.53,24.64,167200.0,15.7823,15.8594,15.7758,15.8466,167200.0
2011-08-03 13:00:00,24.64,24.64,24.58,24.61,128000.0,15.8466,15.8466,15.808,15.8273,128000.0
2011-08-03 13:30:00,24.61,24.87,24.6,24.75,272800.0,15.8273,15.9945,15.8208,15.9173,272800.0
2011-08-03 14:00:00,24.75,24.82,24.66,24.67,177800.0,15.9173,15.9623,15.8594,15.8659,177800.0
2011-08-03 14:30:00,24.67,24.77,24.65,24.75,168400.0,15.8659,15.9302,15.853,15.9173,168400.0
2011-08-03 15:00:00,24.75,24.89,24.73,24.85,210400.0,15.9173,16.0074,15.9045,15.9816,210400.0
2011-08-03 15:30:00,24.84,24.9,24.8,24.85,532600.0,15.9752,16.0138,15.9495,15.9816,532600.0
2011-08-04 09:30:00,24.6,24.68,24.46,24.65,272400.0,15.8208,15.8723,15.7308,15.853,272400.0
2011-08-04 10:00:00,24.65,24.77,24.65,24.69,219400.0,15.853,15.9302,15.853,15.8787,219400.0
2011-08-04 10:30:00,24.7,24.74,24.57,24.63,442600.0,15.8852,15.9109,15.8016,15.8401,442600.0
2011-08-04 11:00:00,24.63,24.64,24.48,24.49,199800.0,15.8401,15.8466,15.7437,15.7501,199800.0
2011-08-04 11:30:00,24.49,24.55,24.33,24.42,259600.0,15.7501,15.7887,15.6472,15.7051,259600.0
2011-08-04 12:00:00,24.42,24.43,24.36,24.38,190400.0,15.7051,15.7115,15.6665,15.6794,190400.0
2011-08-04 12:30:00,24.37,24.45,24.36,24.36,168200.0,15.6729,15.7244,15.6665,15.6665,168200.0
2011-08-04 13:00:00,24.36,24.4,24.3,24.4,121200.0,15.6665,15.6922,15.6279,15.6922,121200.0
2011-08-04 13:30:00,24.4,24.4,24.25,24.29,126800.0,15.6922,15.6922,15.5958,15.6215,126800.0
2011-08-04 14:00:00,24.29,24.29,24.1,24.11,217400.0,15.6215,15.6215,15.4993,15.5057,217400.0
2011-08-04 14:30:00,24.11,24.22,24.07,24.18,214200.0,15.5057,15.5765,15.48,15.5507,214200.0
2011-08-04 15:00:00,24.18,24.27,24.11,24.11,246400.0,15.5507,15.6086,15.5057,15.5057,246400.0
2011-08-04 15:30:00,24.11,24.15,23.94,23.95,590200.0,15.5057,15.5314,15.3964,15.4028,590200.0
2011-08-05 09:30:00,24.2,24.25,23.83,23.86,425800.0,15.5636,15.5958,15.3256,15.3449,425800.0
2011-08-05 10:00:00,23.85,23.99,23.78,23.93,706400.0,15.3385,15.4285,15.2935,15.39,706400.0
2011-08-05 10:30:00,23.93,23.93,23.75,23.8,149800.0,15.39,15.39,15.2742,15.3063,149800.0
2011-08-05 11:00:00,23.8,23.81,23.57,23.65,244000.0,15.3063,15.3128,15.1584,15.2099,244000.0
2011-08-05 11:30:00,23.66,23.74,23.56,23.62,315400.0,15.2163,15.2678,15.152,15.1906,315400.0
2011-08-05 12:00:00,23.63,23.86,23.61,23.82,325200.0,15.197,15.3449,15.1842,15.3192,325200.0
2011-08-05 12:30:00,23.82,24.2,23.82,24.17,383000.0,15.3192,15.5636,15.3192,15.5443,383000.0
2011-08-05 13:00:00,24.18,24.31,24.14,24.25,350000.0,15.5507,15.6343,15.525,15.5958,350000.0
2011-08-05 13:30:00,24.24,24.39,24.18,24.33,440000.0,15.5893,15.6858,15.5507,15.6472,440000.0
2011-08-05 14:00:00,24.33,24.36,24.23,24.34,370200.0,15.6472,15.6665,15.5829,15.6536,370200.0
2011-08-05 14:30:00,24.34,24.38,24.25,24.29,301000.0,15.6536,15.6794,15.5958,15.6215,301000.0
2011-08-05 15:00:00,24.29,24.32,24.02,24.09,422800.0,15.6215,15.6408,15.4478,15.4929,422800.0
2011-08-05 15:30:00,24.09,24.3,24.09,24.24,754200.0,15.4929,15.6279,15.4929,15.5893,754200.0
2011-08-08 09:30:00,23.9,24.09,23.8,24.07,555600.0,15.3707,15.4929,15.3063,15.48,555600.0
2011-08-08 10:00:00,24.08,24.14,23.86,23.86,937000.0,15.4864,15.525,15.3449,15.3449,937000.0
2011-08-08 10:30:00,23.86,23.9,23.68,23.84,806200.0,15.3449,15.3707,15.2292,15.3321,806200.0
2011-08-08 11:00:00,23.83,23.99,23.79,23.85,417800.0,15.3256,15.4285,15.2999,15.3385,417800.0
2011-08-08 11:30:00,23.85,23.85,23.7,23.7,221200.0,15.3385,15.3385,15.242,15.242,221200.0
2011-08-08 12:00:00,23.7,23.73,23.6,23.7,274800.0,15.242,15.2613,15.1777,15.242,274800.0
2011-08-08 12:30:00,23.7,23.79,23.68,23.68,328000.0,15.242,15.2999,15.2292,15.2292,328000.0
2011-08-08 13:00:00,23.68,23.69,23.55,23.64,247400.0,15.2292,15.2356,15.1456,15.2034,247400.0
2011-08-08 13:30:00,23.63,23.63,23.35,23.36,330400.0,15.197,15.197,15.0169,15.0234,330400.0
2011-08-08 14:00:00,23.36,23.43,23.03,23.25,620800.0,15.0234,15.0684,14.8111,14.9526,620800.0
2011-08-08 14:30:00,23.24,23.41,23.07,23.09,420400.0,14.9462,15.0555,14.8369,14.8497,420400.0
2011-08-08 15:00:00,23.1,23.37,23.09,23.15,553800.0,14.8562,15.0298,14.8497,14.8883,553800.0
2011-08-08 15:30:00,23.14,23.17,22.73,22.8,960800.0,14.8819,14.9012,14.6182,14.6632,960800.0
2011-08-09 09:30:00,23.02,23.11,22.5,22.8,621200.0,14.8047,14.8626,14.4703,14.6632,621200.0
2011-08-09 10:00:00,22.8,22.92,22.75,22.83,697800.0,14.6632,14.7404,14.6311,14.6825,697800.0
2011-08-09 10:30:00,22.83,22.91,22.79,22.81,450400.0,14.6825,14.734,14.6568,14.6697,450400.0
2011-08-09 11:00:00,22.8,22.91,22.75,22.9,343400.0,14.6632,14.734,14.6311,14.7275,343400.0
2011-08-09 11:30:00,22.91,23.09,22.86,23.05,238600.0,14.734,14.8497,14.7018,14.824,238600.0
2011-08-09 12:00:00,23.06,23.14,23.06,23.11,271600.0,14.8304,14.8819,14.8304,14.8626,271600.0
2011-08-09 12:30:00,23.11,23.14,23.0,23.07,238000.0,14.8626,14.8819,14.7918,14.8369,238000.0
2011-08-09 13:00:00,23.06,23.19,23.04,23.18,225600.0,14.8304,14.914,14.8176,14.9076,225600.0
2011-08-09 13:30:00,23.18,23.21,22.99,23.05,370200.0,14.9076,14.9269,14.7854,14.824,370200.0
2011-08-09 14:00:00,23.05,23.28,22.7,23.0,539600.0,14.824,14.9719,14.5989,14.7918,539600.0
2011-08-09 14:30:00,23.01,23.05,22.39,22.71,401800.0,14.7983,14.824,14.3995,14.6053,401800.0
2011-08-09 15:00:00,22.72,23.42,22.63,23.35,473000.0,14.6118,15.062,14.5539,15.0169,473000.0
2011-08-09 15:30:00,23.35,23.88,23.19,23.86,744800.0,15.0169,15.3578,14.914,15.3449,744800.0
2011-08-10 09:30:00,23.47,23.52,23.14,23.2,465200.0,15.0941,15.1263,14.8819,14.9205,465200.0
2011-08-10 10:00:00,23.18,23.38,23.08,23.13,606800.0,14.9076,15.0362,14.8433,14.8755,606800.0
2011-08-10 10:30:00,23.13,23.31,22.97,23.09,632400.0,14.8755,14.9912,14.7726,14.8497,632400.0
2011-08-10 11:00:00,23.09,23.1,22.88,22.91,549800.0,14.8497,14.8562,14.7147,14.734,549800.0
2011-08-10 11:30:00,22.92,23.07,22.86,23.0,401800.0,14.7404,14.8369,14.7018,14.7918,401800.0
2011-08-10 12:00:00,23.0,23.1,22.96,22.98,307400.0,14.7918,14.8562,14.7661,14.779,307400.0
2011-08-10 12:30:00,22.98,23.11,22.96,23.1,283400.0,14.779,14.8626,14.7661,14.8562,283400.0
2011-08-10 13:00:00,23.1,23.15,23.04,23.11,395400.0,14.8562,14.8883,14.8176,14.8626,395400.0
2011-08-10 13:30:00,23.11,23.33,23.07,23.3,248600.0,14.8626,15.0041,14.8369,14.9848,248600.0
2011-08-10 14:00:00,23.3,23.45,23.24,23.33,421200.0,14.9848,15.0813,14.9462,15.0041,421200.0
2011-08-10 14:30:00,23.33,23.4,23.22,23.29,619000.0,15.0041,15.0491,14.9333,14.9784,619000.0
2011-08-10 15:00:00,23.29,23.34,23.09,23.14,472000.0,14.9784,15.0105,14.8497,14.8819,472000.0
2011-08-10 15:30:00,23.14,23.14,22.83,22.85,1435600.0,14.8819,14.8819,14.6825,14.6954,1435600.0
2011-08-11 09:30:00,22.9,23.16,22.9,23.06,245400.0,14.7275,14.8947,14.7275,14.8304,245400.0
2011-08-11 10:00:00,23.06,23.32,23.04,23.28,256400.0,14.8304,14.9976,14.8176,14.9719,256400.0
2011-08-11 10:30:00,23.28,23.54,23.28,23.45,327000.0,14.9719,15.1391,14.9719,15.0813,327000.0
2011-08-11 11:00:00,23.45,23.6,23.41,23.5,316800.0,15.0813,15.1777,15.0555,15.1134,316800.0
2011-08-11 11:30:00,23.5,23.63,23.42,23.51,256800.0,15.1134,15.197,15.062,15.1198,256800.0
2011-08-11 12:00:00,23.52,23.59,23.47,23.5,163400.0,15.1263,15.1713,15.0941,15.1134,163400.0
2011-08-11 12:30:00,23.51,23.79,23.51,23.74,299600.0,15.1198,15.2999,15.1198,15.2678,299600.0
2011-08-11 13:00:00,23.74,23.74,23.61,23.71,500000.0,15.2678,15.2678,15.1842,15.2485,500000.0
2011-08-11 13:30:00,23.71,23.73,23.56,23.68,303000.0,15.2485,15.2613,15.152,15.2292,303000.0
2011-08-11 14:00:00,23.68,23.87,23.65,23.84,291400.0,15.2292,15.3514,15.2099,15.3321,291400.0
2011-08-11 14:30:00,23.84,23.92,23.76,23.9,222600.0,15.3321,15.3835,15.2806,15.3707,222600.0
2011-08-11 15:00:00,23.9,24.02,23.87,24.0,397200.0,15.3707,15.4478,15.3514,15.435,397200.0
2011-08-11 15:30:00,24.01,24.23,23.97,23.98,862600.0,15.4414,15.5829,15.4157,15.4221,862600.0
2011-08-12 09:30:00,24.14,24.24,23.96,24.01,405600.0,15.525,15.5893,15.4092,15.4414,405600.0
2011-08-12 10:00:00,24.01,24.14,23.99,24.1,290600.0,15.4414,15.525,15.4285,15.4993,290600.0
2011-08-12 10:30:00,24.1,24.15,23.99,24.08,327600.0,15.4993,15.5314,15.4285,15.4864,327600.0
2011-08-12 11:00:00,24.08,24.1,23.94,24.07,169200.0,15.4864,15.4993,15.3964,15.48,169200.0
2011-08-12 11:30:00,24.08,24.24,24.05,24.18,243400.0,15.4864,15.5893,15.4671,15.5507,243400.0
2011-08-12 12:00:00,24.18,24.23,24.12,24.17,118400.0,15.5507,15.5829,15.5121,15.5443,118400.0
2011-08-12 12:30:00,24.17,24.17,24.1,24.14,129600.0,15.5443,15.5443,15.4993,15.525,129600.0
2011-08-12 13:00:00,24.14,24.17,24.04,24.05,129200.0,15.525,15.5443,15.4607,15.4671,129200.0
2011-08-12 13:30:00,24.05,24.17,24.04,24.17,186800.0,15.4671,15.5443,15.4607,15.5443,186800.0
2011-08-12 14:00:00,24.17,24.17,23.95,23.99,189000.0,15.5443,15.5443,15.4028,15.4285,189000.0
2011-08-12 14:30:00,23.99,24.0,23.89,23.93,132800.0,15.4285,15.435,15.3642,15.39,132800.0
2011-08-12 15:00:00,23.92,23.95,23.83,23.83,169800.0,15.3835,15.4028,15.3256,15.3256,169800.0
2011-08-12 15:30:00,23.84,23.9,23.75,23.89,477000.0,15.3321,15.3707,15.2742,15.3642,477000.0
2011-08-15 09:30:00,24.09,24.34,24.01,24.34,173600.0,15.4929,15.6536,15.4414,15.6536,173600.0
2011-08-15 10:00:00,24.34,24.45,24.28,24.45,243800.0,15.6536,15.7244,15.615,15.7244,243800.0
2011-08-15 10:30:00,24.46,24.53,24.44,24.48,168200.0,15.7308,15.7758,15.7179,15.7437,168200.0
2011-08-15 11:00:00,24.48,24.56,24.47,24.55,150800.0,15.7437,15.7951,15.7372,15.7887,150800.0
2011-08-15 11:30:00,24.55,24.58,24.5,24.56,121200.0,15.7887,15.808,15.7565,15.7951,121200.0
2011-08-15 12:00:00,24.56,24.77,24.56,24.77,188800.0,15.7951,15.9302,15.7951,15.9302,188800.0
2011-08-15 12:30:00,24.76,24.79,24.68,24.71,130400.0,15.9237,15.943,15.8723,15.8916,130400.0
2011-08-15 13:00:00,24.72,24.75,24.62,24.68,100600.0,15.898,15.9173,15.8337,15.8723,100600.0
2011-08-15 13:30:00,24.68,24.7,24.64,24.64,121400.0,15.8723,15.8852,15.8466,15.8466,121400.0
2011-08-15 14:00:00,24.64,24.68,24.62,24.67,149400.0,15.8466,15.8723,15.8337,15.8659,149400.0
2011-08-15 14:30:00,24.67,24.7,24.61,24.63,156000.0,15.8659,15.8852,15.8273,15.8401,156000.0
2011-08-15 15:00:00,24.63,24.66,24.59,24.61,149200.0,15.8401,15.8594,15.8144,15.8273,149200.0
2011-08-15 15:30:00,24.61,24.78,24.61,24.75,387800.0,15.8273,15.9366,15.8273,15.9173,387800.0
2011-08-16 09:30:00,24.58,24.58,24.4,24.42,144000.0,15.808,15.808,15.6922,15.7051,144000.0
2011-08-16 10:00:00,24.43,24.53,24.41,24.52,155800.0,15.7115,15.7758,15.6987,15.7694,155800.0
2011-08-16 10:30:00,24.53,24.56,24.47,24.54,119600.0,15.7758,15.7951,15.7372,15.7823,119600.0
2011-08-16 11:00:00,24.54,24.61,24.53,24.61,243000.0,15.7823,15.8273,15.7758,15.8273,243000.0
2011-08-16 11:30:00,24.61,24.72,24.6,24.7,193600.0,15.8273,15.898,15.8208,15.8852,193600.0
2011-08-16 12:00:00,24.7,24.8,24.59,24.61,404400.0,15.8852,15.9495,15.8144,15.8273,404400.0
2011-08-16 12:30:00,24.61,24.66,24.54,24.58,154600.0,15.8273,15.8594,15.7823,15.808,154600.0
2011-08-16 13:00:00,24.58,24.6,24.46,24.57,140400.0,15.808,15.8208,15.7308,15.8016,140400.0
2011-08-16 13:30:00,24.57,24.66,24.54,24.61,117400.0,15.8016,15.8594,15.7823,15.8273,117400.0
2011-08-16 14:00:00,24.61,24.75,24.61,24.64,133000.0,15.8273,15.9173,15.8273,15.8466,133000.0
2011-08-16 14:30:00,24.64,24.66,24.55,24.56,115400.0,15.8466,15.8594,15.7887,15.7951,115400.0
2011-08-16 15:00:00,24.56,24.73,24.56,24.72,148400.0,15.7951,15.9045,15.7951,15.898,148400.0
2011-08-16 15:30:00,24.73,24.75,24.63,24.63,545800.0,15.9045,15.9173,15.8401,15.8401,545800.0
2011-08-17 09:30:00,24.68,25.06,24.68,25.06,160000.0,15.8723,16.1167,15.8723,16.1167,160000.0
2011-08-17 10:00:00,25.05,25.12,24.99,25.08,270800.0,16.1103,16.1553,16.0717,16.1295,270800.0
2011-08-17 10:30:00,25.07,25.09,24.98,25.07,237800.0,16.1231,16.136,16.0652,16.1231,237800.0
2011-08-17 11:00:00,25.08,25.11,25.03,25.08,113800.0,16.1295,16.1488,16.0974,16.1295,113800.0
2011-08-17 11:30:00,25.08,25.09,24.99,25.02,182000.0,16.1295,16.136,16.0717,16.091,182000.0
2011-08-17 12:00:00,25.01,25.02,24.92,24.97,328400.0,16.0845,16.091,16.0266,16.0588,328400.0
2011-08-17 12:30:00,24.97,25.0,24.92,24.93,138000.0,16.0588,16.0781,16.0266,16.0331,138000.0
2011-08-17 13:00:00,24.93,24.96,24.88,24.92,270600.0,16.0331,16.0524,16.0009,16.0266,270600.0
2011-08-17 13:30:00,24.91,24.93,24.84,24.9,173000.0,16.0202,16.0331,15.9752,16.0138,173000.0
2011-08-17 14:00:00,24.9,24.93,24.86,24.91,194000.0,16.0138,16.0331,15.9881,16.0202,194000.0
2011-08-17 14:30:00,24.91,24.93,24.85,24.91,169400.0,16.0202,16.0331,15.9816,16.0202,169400.0
2011-08-17 15:00:00,24.91,24.98,24.9,24.96,355600.0,16.0202,16.0652,16.0138,16.0524,355600.0
2011-08-17 15:30:00,24.96,25.01,24.96,24.98,803600.0,16.0524,16.0845,16.0524,16.0652,803600.0
2011-08-18 09:30:00,24.53,24.73,24.45,24.64,207000.0,15.7758,15.9045,15.7244,15.8466,207000.0
2011-08-18 10:00:00,24.61,24.61,24.21,24.43,421600.0,15.8273,15.8273,15.57,15.7115,421600.0
2011-08-18 10:30:00,24.43,24.48,24.36,24.47,382600.0,15.7115,15.7437,15.6665,15.7372,382600.0
2011-08-18 11:00:00,24.47,24.52,24.39,24.47,487600.0,15.7372,15.7694,15.6858,15.7372,487600.0
2011-08-18 11:30:00,24.47,24.66,24.47,24.6,292400.0,15.7372,15.8594,15.7372,15.8208,292400.0
2011-08-18 12:00:00,24.6,24.6,24.5,24.57,269400.0,15.8208,15.8208,15.7565,15.8016,269400.0
2011-08-18 12:30:00,24.56,24.6,24.52,24.58,166800.0,15.7951,15.8208,15.7694,15.808,166800.0
2011-08-18 13:00:00,24.58,24.62,24.52,24.53,219000.0,15.808,15.8337,15.7694,15.7758,219000.0
2011-08-18 13:30:00,24.54,24.62,24.51,24.55,301600.0,15.7823,15.8337,15.763,15.7887,301600.0
2011-08-18 14:00:00,24.54,24.73,24.54,24.65,363800.0,15.7823,15.9045,15.7823,15.853,363800.0
2011-08-18 14:30:00,24.65,24.69,24.53,24.56,327400.0,15.853,15.8787,15.7758,15.7951,327400.0
2011-08-18 15:00:00,24.56,24.61,24.47,24.61,353200.0,15.7951,15.8273,15.7372,15.8273,353200.0
2011-08-18 15:30:00,24.61,24.73,24.45,24.65,919000.0,15.8273,15.9045,15.7244,15.853,919000.0
2011-08-19 09:30:00,24.38,24.62,24.29,24.41,484200.0,15.6794,15.8337,15.6215,15.6987,484200.0
2011-08-19 10:00:00,24.42,24.75,24.38,24.72,284400.0,15.7051,15.9173,15.6794,15.898,284400.0
2011-08-19 10:30:00,24.73,24.73,24.59,24.61,297400.0,15.9045,15.9045,15.8144,15.8273,297400.0
2011-08-19 11:00:00,24.61,24.63,24.47,24.5,175600.0,15.8273,15.8401,15.7372,15.7565,175600.0
2011-08-19 11:30:00,24.5,24.6,24.45,24.55,192000.0,15.7565,15.8208,15.7244,15.7887,192000.0
2011-08-19 12:00:00,24.55,24.56,24.45,24.52,180200.0,15.7887,15.7951,15.7244,15.7694,180200.0
2011-08-19 12:30:00,24.51,24.53,24.46,24.48,224400.0,15.763,15.7758,15.7308,15.7437,224400.0
2011-08-19 13:00:00,24.48,24.58,24.44,24.51,226600.0,15.7437,15.808,15.7179,15.763,226600.0
2011-08-19 13:30:00,24.5,24.55,24.41,24.49,239600.0,15.7565,15.7887,15.6987,15.7501,239600.0
2011-08-19 14:00:00,24.49,24.52,24.39,24.45,171400.0,15.7501,15.7694,15.6858,15.7244,171400.0
2011-08-19 14:30:00,24.46,24.49,24.33,24.38,153200.0,15.7308,15.7501,15.6472,15.6794,153200.0
2011-08-19 15:00:00,24.38,24.49,24.32,24.48,303200.0,15.6794,15.7501,15.6408,15.7437,303200.0
2011-08-19 15:30:00,24.48,24.49,24.35,24.38,454600.0,15.7437,15.7501,15.6601,15.6794,454600.0
2011-08-22 09:30:00,24.69,24.79,24.62,24.67,298800.0,15.8787,15.943,15.8337,15.8659,298800.0
2011-08-22 10:00:00,24.68,24.72,24.6,24.63,248000.0,15.8723,15.898,15.8208,15.8401,248000.0
2011-08-22 10:30:00,24.65,24.66,24.46,24.49,182400.0,15.853,15.8594,15.7308,15.7501,182400.0
2011-08-22 11:00:00,24.48,24.53,24.43,24.52,254200.0,15.7437,15.7758,15.7115,15.7694,254200.0
2011-08-22 11:30:00,24.52,24.54,24.36,24.42,194200.0,15.7694,15.7823,15.6665,15.7051,194200.0
2011-08-22 12:00:00,24.43,24.45,24.35,24.36,91000.0,15.7115,15.7244,15.6601,15.6665,91000.0
2011-08-22 12:30:00,24.36,24.5,24.3,24.49,151600.0,15.6665,15.7565,15.6279,15.7501,151600.0
2011-08-22 13:00:00,24.49,24.59,24.46,24.46,228000.0,15.7501,15.8144,15.7308,15.7308,228000.0
2011-08-22 13:30:00,24.47,24.51,24.39,24.43,114200.0,15.7372,15.763,15.6858,15.7115,114200.0
2011-08-22 14:00:00,24.43,24.54,24.41,24.47,203600.0,15.7115,15.7823,15.6987,15.7372,203600.0
2011-08-22 14:30:00,24.47,24.5,24.41,24.42,137400.0,15.7372,15.7565,15.6987,15.7051,137400.0
2011-08-22 15:00:00,24.41,24.51,24.4,24.47,231200.0,15.6987,15.763,15.6922,15.7372,231200.0
2011-08-22 15:30:00,24.46,24.51,24.37,24.43,443600.0,15.7308,15.763,15.6729,15.7115,443600.0
2011-08-23 09:30:00,24.37,24.56,24.25,24.25,169800.0,15.6729,15.7951,15.5958,15.5958,169800.0
2011-08-23 10:00:00,24.26,24.55,24.25,24.54,239800.0,15.6022,15.7887,15.5958,15.7823,239800.0
2011-08-23 10:30:00,24.53,24.67,24.5,24.63,198200.0,15.7758,15.8659,15.7565,15.8401,198200.0
2011-08-23 11:00:00,24.63,24.7,24.61,24.67,183000.0,15.8401,15.8852,15.8273,15.8659,183000.0
2011-08-23 11:30:00,24.68,24.86,24.64,24.86,160200.0,15.8723,15.9881,15.8466,15.9881,160200.0
2011-08-23 12:00:00,24.86,24.86,24.77,24.81,172800.0,15.9881,15.9881,15.9302,15.9559,172800.0
2011-08-23 12:30:00,24.81,24.89,24.79,24.88,157800.0,15.9559,16.0074,15.943,16.0009,157800.0
2011-08-23 13:00:00,24.88,24.91,24.83,24.85,116000.0,16.0009,16.0202,15.9688,15.9816,116000.0
2011-08-23 13:30:00,24.85,24.93,24.79,24.79,201200.0,15.9816,16.0331,15.943,15.943,201200.0
2011-08-23 14:00:00,24.79,24.79,24.61,24.74,208600.0,15.943,15.943,15.8273,15.9109,208600.0
2011-08-23 14:30:00,24.74,24.8,24.71,24.74,231800.0,15.9109,15.9495,15.8916,15.9109,231800.0
2011-08-23 15:00:00,24.75,24.93,24.74,24.84,212000.0,15.9173,16.0331,15.9109,15.9752,212000.0
2011-08-23 15:30:00,24.84,25.04,24.78,25.03,585600.0,15.9752,16.1038,15.9366,16.0974,585600.0
2011-08-24 09:30:00,24.98,25.5,24.96,25.45,275200.0,16.0652,16.3997,16.0524,16.3675,275200.0
2011-08-24 10:00:00,25.45,25.71,25.41,25.5,406400.0,16.3675,16.5347,16.3418,16.3997,406400.0
2011-08-24 10:30:00,25.5,25.61,25.47,25.48,252000.0,16.3997,16.4704,16.3804,16.3868,252000.0
2011-08-24 11:00:00,25.47,25.55,25.43,25.49,178600.0,16.3804,16.4318,16.3546,16.3932,178600.0
2011-08-24 11:30:00,25.5,25.61,25.48,25.54,175400.0,16.3997,16.4704,16.3868,16.4254,175400.0
2011-08-24 12:00:00,25.53,25.54,25.41,25.43,151200.0,16.419,16.4254,16.3418,16.3546,151200.0
2011-08-24 12:30:00,25.43,25.52,25.42,25.52,110400.0,16.3546,16.4125,16.3482,16.4125,110400.0
2011-08-24 13:00:00,25.5,25.59,25.47,25.58,105400.0,16.3997,16.4575,16.3804,16.4511,105400.0
2011-08-24 13:30:00,25.58,25.64,25.54,25.59,101800.0,16.4511,16.4897,16.4254,16.4575,101800.0
2011-08-24 14:00:00,25.59,25.63,25.51,25.52,109000.0,16.4575,16.4833,16.4061,16.4125,109000.0
2011-08-24 14:30:00,25.52,25.61,25.51,25.59,117200.0,16.4125,16.4704,16.4061,16.4575,117200.0
2011-08-24 15:00:00,25.6,25.61,25.55,25.61,135000.0,16.464,16.4704,16.4318,16.4704,135000.0
2011-08-24 15:30:00,25.61,25.68,25.61,25.63,348000.0,16.4704,16.5154,16.4704,16.4833,348000.0
2011-08-25 09:30:00,25.7,25.77,25.41,25.42,343400.0,16.5283,16.5733,16.3418,16.3482,343400.0
2011-08-25 10:00:00,25.43,25.51,25.39,25.44,469800.0,16.3546,16.4061,16.3289,16.3611,469800.0
2011-08-25 10:30:00,25.43,25.47,25.22,25.43,311800.0,16.3546,16.3804,16.2196,16.3546,311800.0
2011-08-25 11:00:00,25.42,25.46,25.32,25.32,265000.0,16.3482,16.3739,16.2839,16.2839,265000.0
2011-08-25 11:30:00,25.32,25.33,25.22,25.31,266200.0,16.2839,16.2903,16.2196,16.2775,266200.0
2011-08-25 12:00:00,25.31,25.33,25.22,25.26,128200.0,16.2775,16.2903,16.2196,16.2453,128200.0
2011-08-25 12:30:00,25.26,25.28,25.17,25.18,148600.0,16.2453,16.2582,16.1874,16.1939,148600.0
2011-08-25 13:00:00,25.19,25.22,25.15,25.21,247000.0,16.2003,16.2196,16.1746,16.2132,247000.0
2011-08-25 13:30:00,25.22,25.28,25.2,25.24,155600.0,16.2196,16.2582,16.2067,16.2324,155600.0
2011-08-25 14:00:00,25.24,25.32,25.2,25.3,140200.0,16.2324,16.2839,16.2067,16.271,140200.0
2011-08-25 14:30:00,25.3,25.35,25.25,25.25,129200.0,16.271,16.3032,16.2389,16.2389,129200.0
2011-08-25 15:00:00,25.25,25.37,25.22,25.3,172600.0,16.2389,16.3161,16.2196,16.271,172600.0
2011-08-25 15:30:00,25.3,25.31,25.18,25.26,398800.0,16.271,16.2775,16.1939,16.2453,398800.0
2011-08-26 09:30:00,24.96,25.18,24.91,25.0,346600.0,16.0524,16.1939,16.0202,16.0781,346600.0
2011-08-26 10:00:00,25.04,25.16,24.63,25.01,394600.0,16.1038,16.181,15.8401,16.0845,394600.0
2011-08-26 10:30:00,25.04,25.23,24.96,25.17,172600.0,16.1038,16.226,16.0524,16.1874,172600.0
2011-08-26 11:00:00,25.16,25.41,25.11,25.35,313000.0,16.181,16.3418,16.1488,16.3032,313000.0
2011-08-26 11:30:00,25.35,25.48,25.33,25.48,251800.0,16.3032,16.3868,16.2903,16.3868,251800.0
2011-08-26 12:00:00,25.47,25.68,25.47,25.61,226000.0,16.3804,16.5154,16.3804,16.4704,226000.0
2011-08-26 12:30:00,25.61,25.61,25.48,25.54,126000.0,16.4704,16.4704,16.3868,16.4254,126000.0
2011-08-26 13:00:00,25.54,25.58,25.52,25.56,107800.0,16.4254,16.4511,16.4125,16.4382,107800.0
2011-08-26 13:30:00,25.57,25.6,25.54,25.56,131400.0,16.4447,16.464,16.4254,16.4382,131400.0
2011-08-26 14:00:00,25.57,25.59,25.46,25.49,160800.0,16.4447,16.4575,16.3739,16.3932,160800.0
2011-08-26 14:30:00,25.49,25.54,25.45,25.5,159000.0,16.3932,16.4254,16.3675,16.3997,159000.0
2011-08-26 15:00:00,25.5,25.5,25.33,25.36,173200.0,16.3997,16.3997,16.2903,16.3096,173200.0
2011-08-26 15:30:00,25.36,25.54,25.35,25.52,356800.0,16.3096,16.4254,16.3032,16.4125,356800.0
2011-08-29 09:30:00,25.79,26.0,25.79,25.93,128200.0,16.5862,16.7212,16.5862,16.6762,128200.0
2011-08-29 10:00:00,25.93,26.0,25.9,25.9,83000.0,16.6762,16.7212,16.6569,16.6569,83000.0
2011-08-29 10:30:00,25.89,25.89,25.8,25.82,129200.0,16.6505,16.6505,16.5926,16.6055,129200.0
2011-08-29 11:00:00,25.81,25.82,25.72,25.73,65200.0,16.599,16.6055,16.5411,16.5476,65200.0
2011-08-29 11:30:00,25.73,25.9,25.7,25.86,98400.0,16.5476,16.6569,16.5283,16.6312,98400.0
2011-08-29 12:00:00,25.86,25.98,25.86,25.91,104200.0,16.6312,16.7084,16.6312,16.6633,104200.0
2011-08-29 12:30:00,25.91,25.99,25.91,25.97,71200.0,16.6633,16.7148,16.6633,16.7019,71200.0
2011-08-29 13:00:00,25.97,26.0,25.94,25.95,60600.0,16.7019,16.7212,16.6826,16.6891,60600.0
2011-08-29 13:30:00,25.94,25.95,25.9,25.94,60600.0,16.6826,16.6891,16.6569,16.6826,60600.0
2011-08-29 14:00:00,25.93,25.98,25.93,25.97,57400.0,16.6762,16.7084,16.6762,16.7019,57400.0
2011-08-29 14:30:00,25.97,26.0,25.96,25.99,78800.0,16.7019,16.7212,16.6955,16.7148,78800.0
2011-08-29 15:00:00,25.99,26.02,25.98,26.02,96000.0,16.7148,16.7341,16.7084,16.7341,96000.0
2011-08-29 15:30:00,26.01,26.07,26.0,26.06,331200.0,16.7277,16.7662,16.7212,16.7598,331200.0
2011-08-30 09:30:00,25.94,26.08,25.91,26.03,123800.0,16.6826,16.7727,16.6633,16.7405,123800.0
2011-08-30 10:00:00,26.03,26.04,25.88,26.0,266600.0,16.7405,16.7469,16.644,16.7212,266600.0
2011-08-30 10:30:00,25.99,26.07,25.99,26.06,137400.0,16.7148,16.7662,16.7148,16.7598,137400.0
2011-08-30 11:00:00,26.05,26.13,26.03,26.1,111400.0,16.7534,16.8048,16.7405,16.7855,111400.0
2011-08-30 11:30:00,26.09,26.24,26.09,26.16,94400.0,16.7791,16.8756,16.7791,16.8241,94400.0
2011-08-30 12:00:00,26.16,26.16,26.1,26.1,103000.0,16.8241,16.8241,16.7855,16.7855,103000.0
2011-08-30 12:30:00,26.1,26.13,26.04,26.05,110600.0,16.7855,16.8048,16.7469,16.7534,110600.0
2011-08-30 13:00:00,26.06,26.13,26.03,26.11,144800.0,16.7598,16.8048,16.7405,16.792,144800.0
2011-08-30 13:30:00,26.1,26.11,26.04,26.04,100200.0,16.7855,16.792,16.7469,16.7469,100200.0
2011-08-30 14:00:00,26.04,26.17,26.01,26.16,189200.0,16.7469,16.8306,16.7277,16.8241,189200.0
2011-08-30 14:30:00,26.17,26.19,26.08,26.16,149600.0,16.8306,16.8434,16.7727,16.8241,149600.0
2011-08-30 15:00:00,26.15,26.15,26.06,26.09,159400.0,16.8177,16.8177,16.7598,16.7791,159400.0
2011-08-30 15:30:00,26.1,26.2,26.09,26.11,307800.0,16.7855,16.8498,16.7791,16.792,307800.0
2011-08-31 09:30:00,26.16,26.25,26.11,26.17,66600.0,16.8241,16.882,16.792,16.8306,66600.0
2011-08-31 10:00:00,26.17,26.31,26.17,26.31,128600.0,16.8306,16.9206,16.8306,16.9206,128600.0
2011-08-31 10:30:00,26.3,26.33,26.17,26.18,109800.0,16.9142,16.9335,16.8306,16.837,109800.0
2011-08-31 11:00:00,26.18,26.23,26.15,26.21,130800.0,16.837,16.8691,16.8177,16.8563,130800.0
2011-08-31 11:30:00,26.21,26.25,26.18,26.22,92800.0,16.8563,16.882,16.837,16.8627,92800.0
2011-08-31 12:00:00,26.21,26.28,26.21,26.25,73600.0,16.8563,16.9013,16.8563,16.882,73600.0
2011-08-31 12:30:00,26.25,26.33,26.25,26.31,66800.0,16.882,16.9335,16.882,16.9206,66800.0
2011-08-31 13:00:00,26.31,26.33,26.28,26.29,67000.0,16.9206,16.9335,16.9013,16.9077,67000.0
2011-08-31 13:30:00,26.29,26.32,26.23,26.25,94600.0,16.9077,16.927,16.8691,16.882,94600.0
2011-08-31 14:00:00,26.25,26.27,26.2,26.27,88200.0,16.882,16.8949,16.8498,16.8949,88200.0
2011-08-31 14:30:00,26.27,26.28,26.16,26.22,118200.0,16.8949,16.9013,16.8241,16.8627,118200.0
2011-08-31 15:00:00,26.22,26.24,26.11,26.16,151400.0,16.8627,16.8756,16.792,16.8241,151400.0
2011-08-31 15:30:00,26.17,26.31,26.15,26.25,507400.0,16.8306,16.9206,16.8177,16.882,507400.0
2011-09-01 09:30:00,26.29,26.36,26.17,26.19,100200.0,16.9077,16.9527,16.8306,16.8434,100200.0
2011-09-01 10:00:00,26.17,26.45,26.17,26.41,265800.0,16.8306,17.0106,16.8306,16.9849,265800.0
2011-09-01 10:30:00,26.41,26.41,26.3,26.32,222200.0,16.9849,16.9849,16.9142,16.927,222200.0
2011-09-01 11:00:00,26.32,26.39,26.31,26.38,249600.0,16.927,16.972,16.9206,16.9656,249600.0
2011-09-01 11:30:00,26.37,26.5,26.35,26.42,156000.0,16.9592,17.0428,16.9463,16.9913,156000.0
2011-09-01 12:00:00,26.42,26.5,26.38,26.5,146600.0,16.9913,17.0428,16.9656,17.0428,146600.0
2011-09-01 12:30:00,26.5,26.51,26.45,26.46,125800.0,17.0428,17.0492,17.0106,17.0171,125800.0
2011-09-01 13:00:00,26.46,26.46,26.41,26.46,125400.0,17.0171,17.0171,16.9849,17.0171,125400.0
2011-09-01 13:30:00,26.46,26.47,26.31,26.36,168600.0,17.0171,17.0235,16.9206,16.9527,168600.0
2011-09-01 14:00:00,26.38,26.38,26.29,26.34,138800.0,16.9656,16.9656,16.9077,16.9399,138800.0
2011-09-01 14:30:00,26.34,26.38,26.32,26.32,149400.0,16.9399,16.9656,16.927,16.927,149400.0
2011-09-01 15:00:00,26.32,26.34,26.27,26.3,173600.0,16.927,16.9399,16.8949,16.9142,173600.0
2011-09-01 15:30:00,26.3,26.31,26.21,26.25,339800.0,16.9142,16.9206,16.8563,16.882,339800.0
2011-09-02 09:30:00,25.84,25.89,25.75,25.81,130200.0,16.6183,16.6505,16.5604,16.599,130200.0
2011-09-02 10:00:00,25.83,26.04,25.82,25.97,170200.0,16.6119,16.7469,16.6055,16.7019,170200.0
2011-09-02 10:30:00,25.97,25.97,25.84,25.95,87000.0,16.7019,16.7019,16.6183,16.6891,87000.0
2011-09-02 11:00:00,25.95,26.02,25.94,26.02,108000.0,16.6891,16.7341,16.6826,16.7341,108000.0
2011-09-02 11:30:00,26.02,26.03,25.95,25.99,106000.0,16.7341,16.7405,16.6891,16.7148,106000.0
2011-09-02 12:00:00,26.0,26.03,25.95,25.97,65800.0,16.7212,16.7405,16.6891,16.7019,65800.0
2011-09-02 12:30:00,25.96,26.0,25.95,25.98,126400.0,16.6955,16.7212,16.6891,16.7084,126400.0
2011-09-02 13:00:00,25.98,25.98,25.87,25.88,131200.0,16.7084,16.7084,16.6376,16.644,131200.0
2011-09-02 13:30:00,25.88,25.92,25.88,25.91,120400.0,16.644,16.6698,16.644,16.6633,120400.0
2011-09-02 14:00:00,25.91,25.92,25.81,25.84,142000.0,16.6633,16.6698,16.599,16.6183,142000.0
2011-09-02 14:30:00,25.84,25.92,25.78,25.91,262400.0,16.6183,16.6698,16.5797,16.6633,262400.0
2011-09-02 15:00:00,25.9,25.91,25.85,25.88,165600.0,16.6569,16.6633,16.6248,16.644,165600.0
2011-09-02 15:30:00,25.88,25.9,25.81,25.81,321000.0,16.644,16.6569,16.599,16.599,321000.0
2011-09-06 09:30:00,24.89,25.24,24.89,25.22,161200.0,16.0074,16.2324,16.0074,16.2196,161200.0
2011-09-06 10:00:00,25.22,25.34,25.09,25.11,225800.0,16.2196,16.2968,16.136,16.1488,225800.0
2011-09-06 10:30:00,25.09,25.19,25.06,25.17,161600.0,16.136,16.2003,16.1167,16.1874,161600.0
2011-09-06 11:00:00,25.17,25.22,25.14,25.21,131600.0,16.1874,16.2196,16.1681,16.2132,131600.0
2011-09-06 11:30:00,25.21,25.32,25.19,25.31,118800.0,16.2132,16.2839,16.2003,16.2775,118800.0
2011-09-06 12:00:00,25.31,25.4,25.31,25.38,137600.0,16.2775,16.3353,16.2775,16.3225,137600.0
2011-09-06 12:30:00,25.36,25.37,25.29,25.31,191400.0,16.3096,16.3161,16.2646,16.2775,191400.0
2011-09-06 13:00:00,25.31,25.36,25.29,25.31,122400.0,16.2775,16.3096,16.2646,16.2775,122400.0
2011-09-06 13:30:00,25.31,25.4,25.3,25.33,124400.0,16.2775,16.3353,16.271,16.2903,124400.0
2011-09-06 14:00:00,25.33,25.38,25.29,25.35,171400.0,16.2903,16.3225,16.2646,16.3032,171400.0
2011-09-06 14:30:00,25.35,25.35,25.28,25.3,155600.0,16.3032,16.3032,16.2582,16.271,155600.0
2011-09-06 15:00:00,25.3,25.31,25.23,25.28,172000.0,16.271,16.2775,16.226,16.2582,172000.0
2011-09-06 15:30:00,25.28,25.45,25.27,25.42,325400.0,16.2582,16.3675,16.2517,16.3482,325400.0
2011-09-07 09:30:00,25.75,25.79,25.61,25.79,183200.0,16.5604,16.5862,16.4704,16.5862,183200.0
2011-09-07 10:00:00,25.8,25.87,25.76,25.79,182200.0,16.5926,16.6376,16.5669,16.5862,182200.0
2011-09-07 10:30:00,25.79,25.86,25.76,25.86,111200.0,16.5862,16.6312,16.5669,16.6312,111200.0
2011-09-07 11:00:00,25.87,25.94,25.86,25.93,91800.0,16.6376,16.6826,16.6312,16.6762,91800.0
2011-09-07 11:30:00,25.93,25.98,25.9,25.98,93800.0,16.6762,16.7084,16.6569,16.7084,93800.0
2011-09-07 12:00:00,25.97,26.0,25.96,25.98,86200.0,16.7019,16.7212,16.6955,16.7084,86200.0
2011-09-07 12:30:00,25.98,26.0,25.97,25.98,73600.0,16.7084,16.7212,16.7019,16.7084,73600.0
2011-09-07 13:00:00,25.98,26.05,25.96,26.02,100400.0,16.7084,16.7534,16.6955,16.7341,100400.0
2011-09-07 13:30:00,26.02,26.08,26.0,26.08,73800.0,16.7341,16.7727,16.7212,16.7727,73800.0
2011-09-07 14:00:00,26.08,26.1,26.04,26.05,90400.0,16.7727,16.7855,16.7469,16.7534,90400.0
2011-09-07 14:30:00,26.05,26.07,26.04,26.07,100200.0,16.7534,16.7662,16.7469,16.7662,100200.0
2011-09-07 15:00:00,26.07,26.08,26.02,26.03,92600.0,16.7662,16.7727,16.7341,16.7405,92600.0
2011-09-07 15:30:00,26.03,26.09,25.97,26.08,402400.0,16.7405,16.7791,16.7019,16.7727,402400.0
2011-09-08 09:30:00,25.91,26.05,25.85,26.03,165600.0,16.6633,16.7534,16.6248,16.7405,165600.0
2011-09-08 10:00:00,26.03,26.06,25.93,26.0,99200.0,16.7405,16.7598,16.6762,16.7212,99200.0
2011-09-08 10:30:00,26.0,26.18,26.0,26.18,124400.0,16.7212,16.837,16.7212,16.837,124400.0
2011-09-08 11:00:00,26.18,26.26,26.12,26.13,95200.0,16.837,16.8884,16.7984,16.8048,95200.0
2011-09-08 11:30:00,26.13,26.23,26.06,26.09,133600.0,16.8048,16.8691,16.7598,16.7791,133600.0
2011-09-08 12:00:00,26.09,26.19,26.06,26.17,99600.0,16.7791,16.8434,16.7598,16.8306,99600.0
2011-09-08 12:30:00,26.16,26.23,26.13,26.23,54600.0,16.8241,16.8691,16.8048,16.8691,54600.0
2011-09-08 13:00:00,26.23,26.23,26.1,26.1,59400.0,16.8691,16.8691,16.7855,16.7855,59400.0
2011-09-08 13:30:00,26.11,26.15,25.95,26.0,124400.0,16.792,16.8177,16.6891,16.7212,124400.0
2011-09-08 14:00:00,25.99,26.03,25.89,25.93,179400.0,16.7148,16.7405,16.6505,16.6762,179400.0
2011-09-08 14:30:00,25.93,25.99,25.91,25.96,139600.0,16.6762,16.7148,16.6633,16.6955,139600.0
2011-09-08 15:00:00,25.95,25.96,25.86,25.93,206600.0,16.6891,16.6955,16.6312,16.6762,206600.0
2011-09-08 15:30:00,25.93,25.98,25.84,25.85,373800.0,16.6762,16.7084,16.6183,16.6248,373800.0
2011-09-09 09:30:00,25.64,25.64,25.36,25.43,117800.0,16.4897,16.4897,16.3096,16.3546,117800.0
2011-09-09 10:00:00,25.42,25.46,25.29,25.35,167200.0,16.3482,16.3739,16.2646,16.3032,167200.0
2011-09-09 10:30:00,25.35,25.39,25.3,25.34,219400.0,16.3032,16.3289,16.271,16.2968,219400.0
2011-09-09 11:00:00,25.34,25.39,25.14,25.18,196400.0,16.2968,16.3289,16.1681,16.1939,196400.0
2011-09-09 11:30:00,25.18,25.23,25.09,25.15,148800.0,16.1939,16.226,16.136,16.1746,148800.0
2011-09-09 12:00:00,25.15,25.15,25.08,25.1,80000.0,16.1746,16.1746,16.1295,16.1424,80000.0
2011-09-09 12:30:00,25.1,25.12,25.03,25.11,132200.0,16.1424,16.1553,16.0974,16.1488,132200.0
2011-09-09 13:00:00,25.1,25.14,25.03,25.06,245600.0,16.1424,16.1681,16.0974,16.1167,245600.0
2011-09-09 13:30:00,25.05,25.09,25.0,25.04,113800.0,16.1103,16.136,16.0781,16.1038,113800.0
2011-09-09 14:00:00,25.05,25.09,25.03,25.04,102200.0,16.1103,16.136,16.0974,16.1038,102200.0
2011-09-09 14:30:00,25.04,25.1,25.0,25.05,138800.0,16.1038,16.1424,16.0781,16.1103,138800.0
2011-09-09 15:00:00,25.05,25.13,25.02,25.08,143400.0,16.1103,16.1617,16.091,16.1295,143400.0
2011-09-09 15:30:00,25.08,25.27,25.07,25.16,477200.0,16.1295,16.2517,16.1231,16.181,477200.0
2011-09-12 09:30:00,25.05,25.15,24.92,25.02,136800.0,16.1103,16.1746,16.0266,16.091,136800.0
2011-09-12 10:00:00,25.03,25.08,24.91,24.91,281200.0,16.0974,16.1295,16.0202,16.0202,281200.0
2011-09-12 10:30:00,24.92,24.98,24.81,24.81,143200.0,16.0266,16.0652,15.9559,15.9559,143200.0
2011-09-12 11:00:00,24.81,24.97,24.8,24.96,130800.0,15.9559,16.0588,15.9495,16.0524,130800.0
2011-09-12 11:30:00,24.96,25.0,24.92,24.93,107200.0,16.0524,16.0781,16.0266,16.0331,107200.0
2011-09-12 12:00:00,24.93,24.95,24.88,24.95,127200.0,16.0331,16.0459,16.0009,16.0459,127200.0
2011-09-12 12:30:00,24.95,24.96,24.9,24.96,153600.0,16.0459,16.0524,16.0138,16.0524,153600.0
2011-09-12 13:00:00,24.96,24.99,24.91,24.91,116800.0,16.0524,16.0717,16.0202,16.0202,116800.0
2011-09-12 13:30:00,24.91,24.92,24.85,24.91,94800.0,16.0202,16.0266,15.9816,16.0202,94800.0
2011-09-12 14:00:00,24.9,24.91,24.77,24.81,130600.0,16.0138,16.0202,15.9302,15.9559,130600.0
2011-09-12 14:30:00,24.81,24.95,24.81,24.82,414000.0,15.9559,16.0459,15.9559,15.9623,414000.0
2011-09-12 15:00:00,24.83,24.96,24.8,24.92,388000.0,15.9688,16.0524,15.9495,16.0266,388000.0
2011-09-12 15:30:00,24.93,25.21,24.92,25.2,764400.0,16.0331,16.2132,16.0266,16.2067,764400.0
2011-09-13 09:30:00,25.2,25.3,25.1,25.25,222600.0,16.2067,16.271,16.1424,16.2389,222600.0
2011-09-13 10:00:00,25.26,25.41,25.26,25.29,174400.0,16.2453,16.3418,16.2453,16.2646,174400.0
2011-09-13 10:30:00,25.28,25.35,25.2,25.28,160800.0,16.2582,16.3032,16.2067,16.2582,160800.0
2011-09-13 11:00:00,25.28,25.31,25.23,25.31,125600.0,16.2582,16.2775,16.226,16.2775,125600.0
2011-09-13 11:30:00,25.31,25.35,25.29,25.29,84200.0,16.2775,16.3032,16.2646,16.2646,84200.0
2011-09-13 12:00:00,25.29,25.33,25.22,25.31,95200.0,16.2646,16.2903,16.2196,16.2775,95200.0
2011-09-13 12:30:00,25.31,25.36,25.29,25.36,68200.0,16.2775,16.3096,16.2646,16.3096,68200.0
2011-09-13 13:00:00,25.37,25.42,25.37,25.4,94800.0,16.3161,16.3482,16.3161,16.3353,94800.0
2011-09-13 13:30:00,25.4,25.46,25.37,25.4,134600.0,16.3353,16.3739,16.3161,16.3353,134600.0
2011-09-13 14:00:00,25.39,25.44,25.38,25.43,137000.0,16.3289,16.3611,16.3225,16.3546,137000.0
2011-09-13 14:30:00,25.45,25.47,25.36,25.39,186200.0,16.3675,16.3804,16.3096,16.3289,186200.0
2011-09-13 15:00:00,25.39,25.41,25.3,25.38,186200.0,16.3289,16.3418,16.271,16.3225,186200.0
2011-09-13 15:30:00,25.38,25.5,25.38,25.46,307600.0,16.3225,16.3997,16.3225,16.3739,307600.0
2011-09-14 09:30:00,25.6,25.63,25.47,25.49,74600.0,16.464,16.4833,16.3804,16.3932,74600.0
2011-09-14 10:00:00,25.48,25.54,25.36,25.5,213400.0,16.3868,16.4254,16.3096,16.3997,213400.0
2011-09-14 10:30:00,25.5,25.55,25.44,25.54,98400.0,16.3997,16.4318,16.3611,16.4254,98400.0
2011-09-14 11:00:00,25.52,25.6,25.5,25.6,83800.0,16.4125,16.464,16.3997,16.464,83800.0
2011-09-14 11:30:00,25.58,25.66,25.56,25.66,81600.0,16.4511,16.5026,16.4382,16.5026,81600.0
2011-09-14 12:00:00,25.67,25.68,25.61,25.65,68000.0,16.509,16.5154,16.4704,16.4961,68000.0
2011-09-14 12:30:00,25.66,25.7,25.65,25.68,87800.0,16.5026,16.5283,16.4961,16.5154,87800.0
2011-09-14 13:00:00,25.68,25.73,25.67,25.71,85400.0,16.5154,16.5476,16.509,16.5347,85400.0
2011-09-14 13:30:00,25.71,25.8,25.67,25.68,231200.0,16.5347,16.5926,16.509,16.5154,231200.0
2011-09-14 14:00:00,25.69,25.83,25.69,25.8,209400.0,16.5219,16.6119,16.5219,16.5926,209400.0
2011-09-14 14:30:00,25.8,25.8,25.75,25.8,225800.0,16.5926,16.5926,16.5604,16.5926,225800.0
2011-09-14 15:00:00,25.8,25.93,25.8,25.92,236600.0,16.5926,16.6762,16.5926,16.6698,236600.0
2011-09-14 15:30:00,25.93,25.98,25.71,25.73,442600.0,16.6762,16.7084,16.5347,16.5476,442600.0
2011-09-15 09:30:00,25.87,26.01,25.78,25.97,114600.0,16.6376,16.7277,16.5797,16.7019,114600.0
2011-09-15 10:00:00,25.99,26.09,25.9,25.94,143600.0,16.7148,16.7791,16.6569,16.6826,143600.0
2011-09-15 10:30:00,25.94,25.94,25.84,25.85,130000.0,16.6826,16.6826,16.6183,16.6248,130000.0
2011-09-15 11:00:00,25.84,25.99,25.84,25.96,93600.0,16.6183,16.7148,16.6183,16.6955,93600.0
2011-09-15 11:30:00,25.95,26.01,25.95,26.01,92400.0,16.6891,16.7277,16.6891,16.7277,92400.0
2011-09-15 12:00:00,26.01,26.04,25.99,26.03,118400.0,16.7277,16.7469,16.7148,16.7405,118400.0
2011-09-15 12:30:00,26.02,26.05,26.0,26.02,77000.0,16.7341,16.7534,16.7212,16.7341,77000.0
2011-09-15 13:00:00,26.02,26.09,26.02,26.06,124400.0,16.7341,16.7791,16.7341,16.7598,124400.0
2011-09-15 13:30:00,26.06,26.11,26.04,26.11,119600.0,16.7598,16.792,16.7469,16.792,119600.0
2011-09-15 14:00:00,26.11,26.16,26.05,26.05,120000.0,16.792,16.8241,16.7534,16.7534,120000.0
2011-09-15 14:30:00,26.06,26.11,26.05,26.1,101200.0,16.7598,16.792,16.7534,16.7855,101200.0
2011-09-15 15:00:00,26.11,26.14,26.01,26.02,128000.0,16.792,16.8113,16.7277,16.7341,128000.0
2011-09-15 15:30:00,26.02,26.14,26.01,26.14,427600.0,16.7341,16.8113,16.7277,16.8113,427600.0
2011-09-16 09:30:00,26.35,26.59,26.18,26.52,891800.0,16.9463,17.1007,16.837,17.0556,891800.0
2011-09-16 10:00:00,26.53,26.61,26.43,26.57,196800.0,17.0621,17.1135,16.9978,17.0878,196800.0
2011-09-16 10:30:00,26.58,26.66,26.52,26.58,332600.0,17.0942,17.1457,17.0556,17.0942,332600.0
2011-09-16 11:00:00,26.59,26.65,26.56,26.6,120600.0,17.1007,17.1393,17.0814,17.1071,120600.0
2011-09-16 11:30:00,26.6,26.67,26.53,26.64,106000.0,17.1071,17.1521,17.0621,17.1328,106000.0
2011-09-16 12:00:00,26.65,26.67,26.59,26.61,120600.0,17.1393,17.1521,17.1007,17.1135,120600.0
2011-09-16 12:30:00,26.61,26.69,26.61,26.65,108800.0,17.1135,17.165,17.1135,17.1393,108800.0
2011-09-16 13:00:00,26.65,26.67,26.61,26.64,101400.0,17.1393,17.1521,17.1135,17.1328,101400.0
2011-09-16 13:30:00,26.63,26.64,26.55,26.55,118800.0,17.1264,17.1328,17.0749,17.0749,118800.0
2011-09-16 14:00:00,26.56,26.59,26.53,26.54,114400.0,17.0814,17.1007,17.0621,17.0685,114400.0
2011-09-16 14:30:00,26.54,26.59,26.54,26.58,140200.0,17.0685,17.1007,17.0685,17.0942,140200.0
2011-09-16 15:00:00,26.58,26.61,26.53,26.53,181200.0,17.0942,17.1135,17.0621,17.0621,181200.0
2011-09-16 15:30:00,26.54,26.67,26.53,26.65,615400.0,17.0685,17.1521,17.0621,17.1393,615400.0
2011-09-19 09:30:00,26.28,26.35,26.19,26.23,233600.0,16.9013,16.9463,16.8434,16.8691,233600.0
2011-09-19 10:00:00,26.23,26.32,26.21,26.29,286200.0,16.8691,16.927,16.8563,16.9077,286200.0
2011-09-19 10:30:00,26.29,26.33,26.18,26.18,117600.0,16.9077,16.9335,16.837,16.837,117600.0
2011-09-19 11:00:00,26.18,26.22,26.16,26.2,159800.0,16.837,16.8627,16.8241,16.8498,159800.0
2011-09-19 11:30:00,26.2,26.28,26.18,26.24,158200.0,16.8498,16.9013,16.837,16.8756,158200.0
2011-09-19 12:00:00,26.24,26.29,26.22,26.23,136000.0,16.8756,16.9077,16.8627,16.8691,136000.0
2011-09-19 12:30:00,26.23,26.26,26.21,26.25,134200.0,16.8691,16.8884,16.8563,16.882,134200.0
2011-09-19 13:00:00,26.25,26.25,26.2,26.23,133400.0,16.882,16.882,16.8498,16.8691,133400.0
2011-09-19 13:30:00,26.23,26.26,26.21,26.25,166000.0,16.8691,16.8884,16.8563,16.882,166000.0
2011-09-19 14:00:00,26.24,26.31,26.21,26.25,165400.0,16.8756,16.9206,16.8563,16.882,165400.0
2011-09-19 14:30:00,26.25,26.29,26.21,26.22,319400.0,16.882,16.9077,16.8563,16.8627,319400.0
2011-09-19 15:00:00,26.22,26.34,26.19,26.32,468800.0,16.8627,16.9399,16.8434,16.927,468800.0
2011-09-19 15:30:00,26.32,26.4,26.27,26.28,670600.0,16.927,16.9785,16.8949,16.9013,670600.0
2011-09-20 09:30:00,26.42,26.45,26.24,26.27,174800.0,16.9913,17.0106,16.8756,16.8949,174800.0
2011-09-20 10:00:00,26.27,26.43,26.25,26.42,140600.0,16.8949,16.9978,16.882,16.9913,140600.0
2011-09-20 10:30:00,26.42,26.74,26.41,26.74,148000.0,16.9913,17.1971,16.9849,17.1971,148000.0
2011-09-20 11:00:00,26.75,26.83,26.7,26.8,215800.0,17.2036,17.255,17.1714,17.2357,215800.0
2011-09-20 11:30:00,26.8,26.83,26.71,26.72,118600.0,17.2357,17.255,17.1778,17.1843,118600.0
2011-09-20 12:00:00,26.71,26.78,26.65,26.75,94400.0,17.1778,17.2229,17.1393,17.2036,94400.0
2011-09-20 12:30:00,26.75,26.78,26.68,26.75,134800.0,17.2036,17.2229,17.1585,17.2036,134800.0
2011-09-20 13:00:00,26.75,26.86,26.75,26.86,112800.0,17.2036,17.2743,17.2036,17.2743,112800.0
2011-09-20 13:30:00,26.86,26.88,26.82,26.85,150400.0,17.2743,17.2872,17.2486,17.2679,150400.0
2011-09-20 14:00:00,26.85,26.86,26.8,26.86,89000.0,17.2679,17.2743,17.2357,17.2743,89000.0
2011-09-20 14:30:00,26.86,26.86,26.79,26.8,143400.0,17.2743,17.2743,17.2293,17.2357,143400.0
2011-09-20 15:00:00,26.8,26.82,26.67,26.67,179200.0,17.2357,17.2486,17.1521,17.1521,179200.0
2011-09-20 15:30:00,26.67,26.67,26.53,26.55,394800.0,17.1521,17.1521,17.0621,17.0749,394800.0
2011-09-21 09:30:00,26.49,26.55,26.36,26.55,104600.0,17.0364,17.0749,16.9527,17.0749,104600.0
2011-09-21 10:00:00,26.55,26.63,26.36,26.38,227400.0,17.0749,17.1264,16.9527,16.9656,227400.0
2011-09-21 10:30:00,26.38,26.4,26.17,26.22,216200.0,16.9656,16.9785,16.8306,16.8627,216200.0
2011-09-21 11:00:00,26.21,26.29,26.18,26.23,77200.0,16.8563,16.9077,16.837,16.8691,77200.0
2011-09-21 11:30:00,26.23,26.24,26.19,26.22,100000.0,16.8691,16.8756,16.8434,16.8627,100000.0
2011-09-21 12:00:00,26.23,26.25,26.14,26.16,232800.0,16.8691,16.882,16.8113,16.8241,232800.0
2011-09-21 12:30:00,26.15,26.33,26.15,26.22,134800.0,16.8177,16.9335,16.8177,16.8627,134800.0
2011-09-21 13:00:00,26.23,26.29,26.18,26.27,129000.0,16.8691,16.9077,16.837,16.8949,129000.0
2011-09-21 13:30:00,26.27,26.3,26.24,26.28,76200.0,16.8949,16.9142,16.8756,16.9013,76200.0
2011-09-21 14:00:00,26.29,26.45,25.98,26.2,295200.0,16.9077,17.0106,16.7084,16.8498,295200.0
2011-09-21 14:30:00,26.22,26.25,25.99,26.04,251600.0,16.8627,16.882,16.7148,16.7469,251600.0
2011-09-21 15:00:00,26.03,26.16,26.0,26.05,277400.0,16.7405,16.8241,16.7212,16.7534,277400.0
2011-09-21 15:30:00,26.05,26.06,25.66,25.67,805600.0,16.7534,16.7598,16.5026,16.509,805600.0
2011-09-22 09:30:00,25.17,25.23,25.0,25.04,379200.0,16.1874,16.226,16.0781,16.1038,379200.0
2011-09-22 10:00:00,25.04,25.15,24.98,25.08,411400.0,16.1038,16.1746,16.0652,16.1295,411400.0
2011-09-22 10:30:00,25.08,25.1,24.93,24.96,265000.0,16.1295,16.1424,16.0331,16.0524,265000.0
2011-09-22 11:00:00,24.95,24.98,24.81,24.88,374000.0,16.0459,16.0652,15.9559,16.0009,374000.0
2011-09-22 11:30:00,24.88,24.92,24.79,24.79,400200.0,16.0009,16.0266,15.943,15.943,400200.0
2011-09-22 12:00:00,24.79,24.86,24.77,24.81,302000.0,15.943,15.9881,15.9302,15.9559,302000.0
2011-09-22 12:30:00,24.81,24.86,24.8,24.85,240000.0,15.9559,15.9881,15.9495,15.9816,240000.0
2011-09-22 13:00:00,24.86,24.87,24.75,24.79,217200.0,15.9881,15.9945,15.9173,15.943,217200.0
2011-09-22 13:30:00,24.78,24.99,24.74,24.81,458000.0,15.9366,16.0717,15.9109,15.9559,458000.0
2011-09-22 14:00:00,24.82,24.87,24.67,24.73,729400.0,15.9623,15.9945,15.8659,15.9045,729400.0
2011-09-22 14:30:00,24.73,24.75,24.61,24.63,376200.0,15.9045,15.9173,15.8273,15.8401,376200.0
2011-09-22 15:00:00,24.62,24.74,24.58,24.66,349200.0,15.8337,15.9109,15.808,15.8594,349200.0
2011-09-22 15:30:00,24.66,24.94,24.63,24.86,1219400.0,15.8594,16.0395,15.8401,15.9881,1219400.0
2011-09-23 09:30:00,24.82,25.0,24.75,24.95,220400.0,15.9623,16.0781,15.9173,16.0459,220400.0
2011-09-23 10:00:00,24.96,25.0,24.81,24.91,370400.0,16.0524,16.0781,15.9559,16.0202,370400.0
2011-09-23 10:30:00,24.92,25.05,24.92,25.0,240000.0,16.0266,16.1103,16.0266,16.0781,240000.0
2011-09-23 11:00:00,25.0,25.06,24.95,24.98,292400.0,16.0781,16.1167,16.0459,16.0652,292400.0
2011-09-23 11:30:00,24.97,25.02,24.95,25.0,120000.0,16.0588,16.091,16.0459,16.0781,120000.0
2011-09-23 12:00:00,25.0,25.06,24.95,25.0,195800.0,16.0781,16.1167,16.0459,16.0781,195800.0
2011-09-23 12:30:00,25.0,25.07,24.93,24.96,349600.0,16.0781,16.1231,16.0331,16.0524,349600.0
2011-09-23 13:00:00,24.96,25.05,24.93,25.0,138200.0,16.0524,16.1103,16.0331,16.0781,138200.0
2011-09-23 13:30:00,25.0,25.18,25.0,25.1,275400.0,16.0781,16.1939,16.0781,16.1424,275400.0
2011-09-23 14:00:00,25.1,25.14,24.94,24.94,77400.0,16.1424,16.1681,16.0395,16.0395,77400.0
2011-09-23 14:30:00,24.95,24.99,24.86,24.86,100600.0,16.0459,16.0717,15.9881,15.9881,100600.0
2011-09-23 15:00:00,24.87,25.09,24.86,25.08,204800.0,15.9945,16.136,15.9881,16.1295,204800.0
2011-09-23 15:30:00,25.08,25.13,25.03,25.1,389200.0,16.1295,16.1617,16.0974,16.1424,389200.0
2011-09-26 09:30:00,25.36,25.42,25.17,25.22,194800.0,16.3096,16.3482,16.1874,16.2196,194800.0
2011-09-26 10:00:00,25.2,25.25,25.06,25.12,257400.0,16.2067,16.2389,16.1167,16.1553,257400.0
2011-09-26 10:30:00,25.11,25.16,25.03,25.08,207200.0,16.1488,16.181,16.0974,16.1295,207200.0
2011-09-26 11:00:00,25.1,25.18,25.07,25.16,168600.0,16.1424,16.1939,16.1231,16.181,168600.0
2011-09-26 11:30:00,25.15,25.28,25.12,25.24,155800.0,16.1746,16.2582,16.1553,16.2324,155800.0
2011-09-26 12:00:00,25.23,25.25,25.17,25.19,93600.0,16.226,16.2389,16.1874,16.2003,93600.0
2011-09-26 12:30:00,25.19,25.2,25.1,25.16,119800.0,16.2003,16.2067,16.1424,16.181,119800.0
2011-09-26 13:00:00,25.16,25.16,25.08,25.11,104200.0,16.181,16.181,16.1295,16.1488,104200.0
2011-09-26 13:30:00,25.12,25.2,25.07,25.18,172600.0,16.1553,16.2067,16.1231,16.1939,172600.0
2011-09-26 14:00:00,25.18,25.26,25.17,25.18,136200.0,16.1939,16.2453,16.1874,16.1939,136200.0
2011-09-26 14:30:00,25.18,25.25,25.14,25.17,94400.0,16.1939,16.2389,16.1681,16.1874,94400.0
2011-09-26 15:00:00,25.18,25.26,25.15,25.26,127600.0,16.1939,16.2453,16.1746,16.2453,127600.0
2011-09-26 15:30:00,25.26,25.35,25.18,25.32,350800.0,16.2453,16.3032,16.1939,16.2839,350800.0
2011-09-27 09:30:00,25.58,25.61,25.36,25.52,242600.0,16.6059,16.6254,16.4631,16.567,242600.0
2011-09-27 10:00:00,25.53,25.7,25.51,25.68,265200.0,16.5735,16.6838,16.5605,16.6708,265200.0
2011-09-27 10:30:00,25.67,25.73,25.59,25.72,176200.0,16.6643,16.7033,16.6124,16.6968,176200.0
2011-09-27 11:00:00,25.73,25.79,25.64,25.67,216200.0,16.7033,16.7422,16.6449,16.6643,216200.0
2011-09-27 11:30:00,25.67,25.75,25.67,25.73,121200.0,16.6643,16.7163,16.6643,16.7033,121200.0
2011-09-27 12:00:00,25.73,25.79,25.7,25.71,80200.0,16.7033,16.7422,16.6838,16.6903,80200.0
2011-09-27 12:30:00,25.72,25.72,25.64,25.67,73200.0,16.6968,16.6968,16.6449,16.6643,73200.0
2011-09-27 13:00:00,25.67,25.8,25.64,25.76,168800.0,16.6643,16.7487,16.6449,16.7228,168800.0
2011-09-27 13:30:00,25.76,25.78,25.7,25.73,65200.0,16.7228,16.7357,16.6838,16.7033,65200.0
2011-09-27 14:00:00,25.73,25.79,25.72,25.77,67400.0,16.7033,16.7422,16.6968,16.7293,67400.0
2011-09-27 14:30:00,25.77,25.81,25.72,25.75,84800.0,16.7293,16.7552,16.6968,16.7163,84800.0
2011-09-27 15:00:00,25.75,25.75,25.57,25.58,135400.0,16.7163,16.7163,16.5994,16.6059,135400.0
2011-09-27 15:30:00,25.58,25.6,25.39,25.52,497600.0,16.6059,16.6189,16.4826,16.567,497600.0
2011-09-28 09:30:00,25.52,25.96,25.5,25.87,350200.0,16.567,16.8526,16.554,16.7942,350200.0
2011-09-28 10:00:00,25.86,25.91,25.61,25.66,232000.0,16.7877,16.8201,16.6254,16.6578,232000.0
2011-09-28 10:30:00,25.65,25.79,25.61,25.77,154600.0,16.6514,16.7422,16.6254,16.7293,154600.0
2011-09-28 11:00:00,25.77,25.81,25.7,25.75,188400.0,16.7293,16.7552,16.6838,16.7163,188400.0
2011-09-28 11:30:00,25.75,25.92,25.68,25.89,217600.0,16.7163,16.8266,16.6708,16.8072,217600.0
2011-09-28 12:00:00,25.89,25.92,25.82,25.89,114800.0,16.8072,16.8266,16.7617,16.8072,114800.0
2011-09-28 12:30:00,25.89,25.9,25.78,25.82,86200.0,16.8072,16.8136,16.7357,16.7617,86200.0
2011-09-28 13:00:00,25.81,25.81,25.67,25.67,63800.0,16.7552,16.7552,16.6643,16.6643,63800.0
2011-09-28 13:30:00,25.67,25.67,25.5,25.5,147600.0,16.6643,16.6643,16.554,16.554,147600.0
2011-09-28 14:00:00,25.5,25.53,25.46,25.47,61600.0,16.554,16.5735,16.528,16.5345,61600.0
2011-09-28 14:30:00,25.48,25.52,25.46,25.51,74200.0,16.541,16.567,16.528,16.5605,74200.0
2011-09-28 15:00:00,25.5,25.56,25.45,25.46,101600.0,16.554,16.5929,16.5215,16.528,101600.0
2011-09-28 15:30:00,25.46,25.48,25.21,25.28,420200.0,16.528,16.541,16.3657,16.4112,420200.0
2011-09-29 09:30:00,25.68,25.82,25.64,25.77,110400.0,16.6708,16.7617,16.6449,16.7293,110400.0
2011-09-29 10:00:00,25.76,25.8,25.64,25.68,292600.0,16.7228,16.7487,16.6449,16.6708,292600.0
2011-09-29 10:30:00,25.67,25.67,25.5,25.55,177200.0,16.6643,16.6643,16.554,16.5864,177200.0
2011-09-29 11:00:00,25.55,25.62,25.54,25.62,119600.0,16.5864,16.6319,16.5799,16.6319,119600.0
2011-09-29 11:30:00,25.61,25.68,25.59,25.65,103600.0,16.6254,16.6708,16.6124,16.6514,103600.0
2011-09-29 12:00:00,25.65,25.71,25.61,25.68,77200.0,16.6514,16.6903,16.6254,16.6708,77200.0
2011-09-29 12:30:00,25.68,25.68,25.59,25.64,77000.0,16.6708,16.6708,16.6124,16.6449,77000.0
2011-09-29 13:00:00,25.61,25.68,25.6,25.6,119800.0,16.6254,16.6708,16.6189,16.6189,119800.0
2011-09-29 13:30:00,25.61,25.62,25.49,25.56,141800.0,16.6254,16.6319,16.5475,16.5929,141800.0
2011-09-29 14:00:00,25.56,25.57,25.46,25.55,194400.0,16.5929,16.5994,16.528,16.5864,194400.0
2011-09-29 14:30:00,25.56,25.57,25.46,25.5,263800.0,16.5929,16.5994,16.528,16.554,263800.0
2011-09-29 15:00:00,25.51,25.52,25.37,25.47,237200.0,16.5605,16.567,16.4696,16.5345,237200.0
2011-09-29 15:30:00,25.48,25.7,25.47,25.7,571400.0,16.541,16.6838,16.5345,16.6838,571400.0
2011-09-30 09:30:00,25.52,25.75,25.45,25.58,131000.0,16.567,16.7163,16.5215,16.6059,131000.0
2011-09-30 10:00:00,25.55,25.71,25.55,25.68,166400.0,16.5864,16.6903,16.5864,16.6708,166400.0
2011-09-30 10:30:00,25.67,25.74,25.61,25.7,165800.0,16.6643,16.7098,16.6254,16.6838,165800.0
2011-09-30 11:00:00,25.7,25.85,25.69,25.79,199800.0,16.6838,16.7812,16.6773,16.7422,199800.0
2011-09-30 11:30:00,25.8,25.9,25.79,25.89,209600.0,16.7487,16.8136,16.7422,16.8072,209600.0
2011-09-30 12:00:00,25.89,26.0,25.85,26.0,200000.0,16.8072,16.8786,16.7812,16.8786,200000.0
2011-09-30 12:30:00,26.0,26.08,25.98,26.07,221000.0,16.8786,16.9305,16.8656,16.924,221000.0
2011-09-30 13:00:00,26.07,26.1,26.0,26.04,289200.0,16.924,16.9435,16.8786,16.9045,289200.0
2011-09-30 13:30:00,26.04,26.17,26.04,26.14,355000.0,16.9045,16.9889,16.9045,16.9695,355000.0
2011-09-30 14:00:00,26.15,26.16,26.08,26.1,503400.0,16.9759,16.9824,16.9305,16.9435,503400.0
2011-09-30 14:30:00,26.1,26.11,26.0,26.04,553200.0,16.9435,16.95,16.8786,16.9045,553200.0
2011-09-30 15:00:00,26.04,26.11,25.89,25.89,317400.0,16.9045,16.95,16.8072,16.8072,317400.0
2011-09-30 15:30:00,25.89,25.97,25.75,25.75,1003000.0,16.8072,16.8591,16.7163,16.7163,1003000.0
2011-10-03 09:30:00,25.72,25.83,25.65,25.7,210800.0,16.6968,16.7682,16.6514,16.6838,210800.0
2011-10-03 10:00:00,25.68,25.92,25.67,25.7,328400.0,16.6708,16.8266,16.6643,16.6838,328400.0
2011-10-03 10:30:00,25.7,25.73,25.54,25.6,285400.0,16.6838,16.7033,16.5799,16.6189,285400.0
2011-10-03 11:00:00,25.6,25.68,25.5,25.59,258400.0,16.6189,16.6708,16.554,16.6124,258400.0
2011-10-03 11:30:00,25.59,25.62,25.45,25.56,187600.0,16.6124,16.6319,16.5215,16.5929,187600.0
2011-10-03 12:00:00,25.56,25.61,25.36,25.36,156600.0,16.5929,16.6254,16.4631,16.4631,156600.0
2011-10-03 12:30:00,25.36,25.38,25.23,25.27,141800.0,16.4631,16.4761,16.3787,16.4047,141800.0
2011-10-03 13:00:00,25.26,25.27,25.13,25.17,141200.0,16.3982,16.4047,16.3138,16.3398,141200.0
2011-10-03 13:30:00,25.18,25.18,24.99,25.07,219400.0,16.3462,16.3462,16.2229,16.2748,219400.0
2011-10-03 14:00:00,25.07,25.25,25.0,25.04,351600.0,16.2748,16.3917,16.2294,16.2554,351600.0
2011-10-03 14:30:00,25.04,25.17,25.0,25.15,189800.0,16.2554,16.3398,16.2294,16.3268,189800.0
2011-10-03 15:00:00,25.16,25.22,24.99,25.01,262200.0,16.3333,16.3722,16.2229,16.2359,262200.0
2011-10-03 15:30:00,25.01,25.2,24.91,24.91,604400.0,16.2359,16.3592,16.171,16.171,604400.0
2011-10-04 09:30:00,24.61,24.75,24.22,24.25,204600.0,15.9762,16.0671,15.723,15.7425,204600.0
2011-10-04 10:00:00,24.24,24.5,24.21,24.27,392400.0,15.736,15.9048,15.7165,15.7555,392400.0
2011-10-04 10:30:00,24.27,24.4,24.21,24.36,220800.0,15.7555,15.8399,15.7165,15.8139,220800.0
2011-10-04 11:00:00,24.36,24.46,24.27,24.36,188200.0,15.8139,15.8788,15.7555,15.8139,188200.0
2011-10-04 11:30:00,24.35,24.36,24.19,24.25,184000.0,15.8074,15.8139,15.7036,15.7425,184000.0
2011-10-04 12:00:00,24.25,24.43,24.25,24.33,86400.0,15.7425,15.8594,15.7425,15.7944,86400.0
2011-10-04 12:30:00,24.33,24.43,24.3,24.42,95400.0,15.7944,15.8594,15.775,15.8529,95400.0
2011-10-04 13:00:00,24.42,24.43,24.3,24.36,56200.0,15.8529,15.8594,15.775,15.8139,56200.0
2011-10-04 13:30:00,24.36,24.42,24.32,24.39,73000.0,15.8139,15.8529,15.788,15.8334,73000.0
2011-10-04 14:00:00,24.41,24.46,24.3,24.33,175800.0,15.8464,15.8788,15.775,15.7944,175800.0
2011-10-04 14:30:00,24.32,24.42,24.25,24.25,211000.0,15.788,15.8529,15.7425,15.7425,211000.0
2011-10-04 15:00:00,24.25,24.41,24.2,24.33,136000.0,15.7425,15.8464,15.7101,15.7944,136000.0
2011-10-04 15:30:00,24.34,24.91,24.31,24.89,607200.0,15.8009,16.171,15.7815,16.158,607200.0
2011-10-05 09:30:00,25.06,25.06,24.61,24.61,108800.0,16.2683,16.2683,15.9762,15.9762,108800.0
2011-10-05 10:00:00,24.61,24.84,24.61,24.72,131200.0,15.9762,16.1255,15.9762,16.0476,131200.0
2011-10-05 10:30:00,24.73,24.91,24.7,24.89,222600.0,16.0541,16.171,16.0346,16.158,222600.0
2011-10-05 11:00:00,24.89,25.01,24.84,25.01,266200.0,16.158,16.2359,16.1255,16.2359,266200.0
2011-10-05 11:30:00,25.01,25.06,24.97,25.0,253800.0,16.2359,16.2683,16.2099,16.2294,253800.0
2011-10-05 12:00:00,25.01,25.04,24.98,25.0,163000.0,16.2359,16.2554,16.2164,16.2294,163000.0
2011-10-05 12:30:00,25.0,25.02,24.94,24.94,130800.0,16.2294,16.2424,16.1904,16.1904,130800.0
2011-10-05 13:00:00,24.94,24.96,24.9,24.93,138600.0,16.1904,16.2034,16.1645,16.1839,138600.0
2011-10-05 13:30:00,24.93,24.96,24.85,24.91,105800.0,16.1839,16.2034,16.132,16.171,105800.0
2011-10-05 14:00:00,24.92,24.95,24.86,24.88,136400.0,16.1775,16.1969,16.1385,16.1515,136400.0
2011-10-05 14:30:00,24.88,24.95,24.83,24.9,140000.0,16.1515,16.1969,16.119,16.1645,140000.0
2011-10-05 15:00:00,24.9,24.95,24.84,24.9,172800.0,16.1645,16.1969,16.1255,16.1645,172800.0
2011-10-05 15:30:00,24.9,25.06,24.9,25.01,385800.0,16.1645,16.2683,16.1645,16.2359,385800.0
2011-10-06 09:30:00,24.97,25.12,24.85,24.91,83000.0,16.2099,16.3073,16.132,16.171,83000.0
2011-10-06 10:00:00,24.9,25.16,24.86,25.16,157200.0,16.1645,16.3333,16.1385,16.3333,157200.0
2011-10-06 10:30:00,25.16,25.23,25.13,25.14,79600.0,16.3333,16.3787,16.3138,16.3203,79600.0
2011-10-06 11:00:00,25.14,25.27,25.14,25.27,56200.0,16.3203,16.4047,16.3203,16.4047,56200.0
2011-10-06 11:30:00,25.28,25.43,25.28,25.33,91200.0,16.4112,16.5085,16.4112,16.4436,91200.0
2011-10-06 12:00:00,25.35,25.41,25.32,25.38,33600.0,16.4566,16.4956,16.4371,16.4761,33600.0
2011-10-06 12:30:00,25.36,25.36,25.27,25.35,34600.0,16.4631,16.4631,16.4047,16.4566,34600.0
2011-10-06 13:00:00,25.33,25.43,25.33,25.36,53200.0,16.4436,16.5085,16.4436,16.4631,53200.0
2011-10-06 13:30:00,25.35,25.41,25.34,25.36,35600.0,16.4566,16.4956,16.4501,16.4631,35600.0
2011-10-06 14:00:00,25.36,25.43,25.31,25.4,44000.0,16.4631,16.5085,16.4306,16.4891,44000.0
2011-10-06 14:30:00,25.4,25.41,25.36,25.39,47800.0,16.4891,16.4956,16.4631,16.4826,47800.0
2011-10-06 15:00:00,25.39,25.4,25.33,25.35,78600.0,16.4826,16.4891,16.4436,16.4566,78600.0
2011-10-06 15:30:00,25.34,25.52,25.33,25.5,241000.0,16.4501,16.567,16.4436,16.554,241000.0
2011-10-07 09:30:00,25.64,25.71,25.57,25.7,112000.0,16.6449,16.6903,16.5994,16.6838,112000.0
2011-10-07 10:00:00,25.7,25.71,25.61,25.68,169000.0,16.6838,16.6903,16.6254,16.6708,169000.0
2011-10-07 10:30:00,25.68,25.71,25.57,25.71,93400.0,16.6708,16.6903,16.5994,16.6903,93400.0
2011-10-07 11:00:00,25.7,25.74,25.67,25.69,115600.0,16.6838,16.7098,16.6643,16.6773,115600.0
2011-10-07 11:30:00,25.7,25.72,25.67,25.7,111000.0,16.6838,16.6968,16.6643,16.6838,111000.0
2011-10-07 12:00:00,25.72,25.73,25.46,25.46,252200.0,16.6968,16.7033,16.528,16.528,252200.0
2011-10-07 12:30:00,25.46,25.47,25.33,25.38,182000.0,16.528,16.5345,16.4436,16.4761,182000.0
2011-10-07 13:00:00,25.39,25.42,25.32,25.36,91400.0,16.4826,16.502,16.4371,16.4631,91400.0
2011-10-07 13:30:00,25.36,25.38,25.33,25.36,61600.0,16.4631,16.4761,16.4436,16.4631,61600.0
2011-10-07 14:00:00,25.36,25.4,25.29,25.33,94200.0,16.4631,16.4891,16.4177,16.4436,94200.0
2011-10-07 14:30:00,25.33,25.45,25.33,25.45,129000.0,16.4436,16.5215,16.4436,16.5215,129000.0
2011-10-07 15:00:00,25.45,25.68,25.4,25.68,153800.0,16.5215,16.6708,16.4891,16.6708,153800.0
2011-10-07 15:30:00,25.68,25.7,25.45,25.45,343000.0,16.6708,16.6838,16.5215,16.5215,343000.0
2011-10-10 09:30:00,25.87,25.9,25.75,25.77,74800.0,16.7942,16.8136,16.7163,16.7293,74800.0
2011-10-10 10:00:00,25.77,25.93,25.75,25.89,96600.0,16.7293,16.8331,16.7163,16.8072,96600.0
2011-10-10 10:30:00,25.89,25.92,25.85,25.88,96800.0,16.8072,16.8266,16.7812,16.8007,96800.0
2011-10-10 11:00:00,25.87,25.92,25.83,25.91,58600.0,16.7942,16.8266,16.7682,16.8201,58600.0
2011-10-10 11:30:00,25.91,25.95,25.85,25.88,129400.0,16.8201,16.8461,16.7812,16.8007,129400.0
2011-10-10 12:00:00,25.88,25.92,25.85,25.9,55400.0,16.8007,16.8266,16.7812,16.8136,55400.0
2011-10-10 12:30:00,25.91,25.93,25.89,25.9,70400.0,16.8201,16.8331,16.8072,16.8136,70400.0
2011-10-10 13:00:00,25.9,25.96,25.89,25.94,68400.0,16.8136,16.8526,16.8072,16.8396,68400.0
2011-10-10 13:30:00,25.94,25.98,25.93,25.93,65400.0,16.8396,16.8656,16.8331,16.8331,65400.0
2011-10-10 14:00:00,25.94,25.96,25.9,25.93,73600.0,16.8396,16.8526,16.8136,16.8331,73600.0
2011-10-10 14:30:00,25.93,25.93,25.87,25.89,71000.0,16.8331,16.8331,16.7942,16.8072,71000.0
2011-10-10 15:00:00,25.89,25.91,25.84,25.88,180200.0,16.8072,16.8201,16.7747,16.8007,180200.0
2011-10-10 15:30:00,25.88,26.0,25.82,26.0,596400.0,16.8007,16.8786,16.7617,16.8786,596400.0
2011-10-11 09:30:00,25.77,25.88,25.68,25.7,106400.0,16.7293,16.8007,16.6708,16.6838,106400.0
2011-10-11 10:00:00,25.69,25.74,25.65,25.73,101600.0,16.6773,16.7098,16.6514,16.7033,101600.0
2011-10-11 10:30:00,25.73,25.77,25.69,25.75,89400.0,16.7033,16.7293,16.6773,16.7163,89400.0
2011-10-11 11:00:00,25.75,25.75,25.66,25.72,111800.0,16.7163,16.7163,16.6578,16.6968,111800.0
2011-10-11 11:30:00,25.71,25.84,25.71,25.8,146000.0,16.6903,16.7747,16.6903,16.7487,146000.0
2011-10-11 12:00:00,25.8,25.83,25.78,25.8,82000.0,16.7487,16.7682,16.7357,16.7487,82000.0
2011-10-11 12:30:00,25.79,25.81,25.73,25.81,100000.0,16.7422,16.7552,16.7033,16.7552,100000.0
2011-10-11 13:00:00,25.8,25.84,25.77,25.84,256000.0,16.7487,16.7747,16.7293,16.7747,256000.0
2011-10-11 13:30:00,25.83,25.91,25.82,25.87,97600.0,16.7682,16.8201,16.7617,16.7942,97600.0
2011-10-11 14:00:00,25.87,25.9,25.84,25.87,123600.0,16.7942,16.8136,16.7747,16.7942,123600.0
2011-10-11 14:30:00,25.87,25.92,25.85,25.91,74400.0,16.7942,16.8266,16.7812,16.8201,74400.0
2011-10-11 15:00:00,25.91,25.97,25.86,25.88,279000.0,16.8201,16.8591,16.7877,16.8007,279000.0
2011-10-11 15:30:00,25.86,25.92,25.86,25.89,374200.0,16.7877,16.8266,16.7877,16.8072,374200.0
2011-10-12 09:30:00,25.98,26.0,25.81,25.88,123800.0,16.8656,16.8786,16.7552,16.8007,123800.0
2011-10-12 10:00:00,25.89,25.96,25.81,25.93,54000.0,16.8072,16.8526,16.7552,16.8331,54000.0
2011-10-12 10:30:00,25.94,25.97,25.78,25.79,85600.0,16.8396,16.8591,16.7357,16.7422,85600.0
2011-10-12 11:00:00,25.81,25.82,25.77,25.8,141000.0,16.7552,16.7617,16.7293,16.7487,141000.0
2011-10-12 11:30:00,25.8,25.82,25.79,25.81,71000.0,16.7487,16.7617,16.7422,16.7552,71000.0
2011-10-12 12:00:00,25.81,25.86,25.81,25.86,37000.0,16.7552,16.7877,16.7552,16.7877,37000.0
2011-10-12 12:30:00,25.85,25.88,25.83,25.85,53000.0,16.7812,16.8007,16.7682,16.7812,53000.0
2011-10-12 13:00:00,25.85,25.89,25.82,25.82,54400.0,16.7812,16.8072,16.7617,16.7617,54400.0
2011-10-12 13:30:00,25.82,25.85,25.8,25.82,62800.0,16.7617,16.7812,16.7487,16.7617,62800.0
2011-10-12 14:00:00,25.82,25.86,25.78,25.82,95800.0,16.7617,16.7877,16.7357,16.7617,95800.0
2011-10-12 14:30:00,25.82,25.86,25.77,25.78,118200.0,16.7617,16.7877,16.7293,16.7357,118200.0
2011-10-12 15:00:00,25.78,25.8,25.72,25.75,151800.0,16.7357,16.7487,16.6968,16.7163,151800.0
2011-10-12 15:30:00,25.75,25.8,25.66,25.66,422800.0,16.7163,16.7487,16.6578,16.6578,422800.0
2011-10-13 09:30:00,25.68,25.68,25.47,25.48,207400.0,16.6708,16.6708,16.5345,16.541,207400.0
2011-10-13 10:00:00,25.48,25.59,25.4,25.56,203000.0,16.541,16.6124,16.4891,16.5929,203000.0
2011-10-13 10:30:00,25.56,25.72,25.56,25.66,272400.0,16.5929,16.6968,16.5929,16.6578,272400.0
2011-10-13 11:00:00,25.66,25.75,25.66,25.71,244800.0,16.6578,16.7163,16.6578,16.6903,244800.0
2011-10-13 11:30:00,25.71,25.77,25.7,25.75,102200.0,16.6903,16.7293,16.6838,16.7163,102200.0
2011-10-13 12:00:00,25.75,25.75,25.68,25.71,97400.0,16.7163,16.7163,16.6708,16.6903,97400.0
2011-10-13 12:30:00,25.7,25.79,25.7,25.79,143400.0,16.6838,16.7422,16.6838,16.7422,143400.0
2011-10-13 13:00:00,25.79,25.87,25.77,25.86,109400.0,16.7422,16.7942,16.7293,16.7877,109400.0
2011-10-13 13:30:00,25.86,25.89,25.84,25.85,195200.0,16.7877,16.8072,16.7747,16.7812,195200.0
2011-10-13 14:00:00,25.85,25.88,25.81,25.84,174200.0,16.7812,16.8007,16.7552,16.7747,174200.0
2011-10-13 14:30:00,25.84,25.97,25.83,25.94,155800.0,16.7747,16.8591,16.7682,16.8396,155800.0
2011-10-13 15:00:00,25.93,25.95,25.82,25.83,156800.0,16.8331,16.8461,16.7617,16.7682,156800.0
2011-10-13 15:30:00,25.83,25.91,25.78,25.89,348200.0,16.7682,16.8201,16.7357,16.8072,348200.0
2011-10-14 09:30:00,26.07,26.07,25.92,25.99,137800.0,16.924,16.924,16.8266,16.8721,137800.0
2011-10-14 10:00:00,25.98,26.02,25.93,26.0,58200.0,16.8656,16.8916,16.8331,16.8786,58200.0
2011-10-14 10:30:00,26.0,26.11,26.0,26.11,52200.0,16.8786,16.95,16.8786,16.95,52200.0
2011-10-14 11:00:00,26.11,26.14,26.09,26.14,45200.0,16.95,16.9695,16.937,16.9695,45200.0
2011-10-14 11:30:00,26.15,26.18,26.12,26.13,118000.0,16.9759,16.9954,16.9565,16.963,118000.0
2011-10-14 12:00:00,26.12,26.13,26.06,26.07,48200.0,16.9565,16.963,16.9175,16.924,48200.0
2011-10-14 12:30:00,26.07,26.13,26.07,26.13,28800.0,16.924,16.963,16.924,16.963,28800.0
2011-10-14 13:00:00,26.13,26.15,26.1,26.1,40000.0,16.963,16.9759,16.9435,16.9435,40000.0
2011-10-14 13:30:00,26.1,26.11,26.08,26.11,21200.0,16.9435,16.95,16.9305,16.95,21200.0
2011-10-14 14:00:00,26.1,26.12,26.07,26.08,36600.0,16.9435,16.9565,16.924,16.9305,36600.0
2011-10-14 14:30:00,26.07,26.11,26.03,26.1,41200.0,16.924,16.95,16.898,16.9435,41200.0
2011-10-14 15:00:00,26.1,26.11,26.06,26.07,58400.0,16.9435,16.95,16.9175,16.924,58400.0
2011-10-14 15:30:00,26.07,26.16,26.06,26.13,284200.0,16.924,16.9824,16.9175,16.963,284200.0
2011-10-17 09:30:00,26.1,26.21,26.0,26.15,114800.0,16.9435,17.0149,16.8786,16.9759,114800.0
2011-10-17 10:00:00,26.14,26.22,26.13,26.13,78000.0,16.9695,17.0214,16.963,16.963,78000.0
2011-10-17 10:30:00,26.14,26.21,26.12,26.21,170000.0,16.9695,17.0149,16.9565,17.0149,170000.0
2011-10-17 11:00:00,26.2,26.25,26.16,26.25,156200.0,17.0084,17.0409,16.9824,17.0409,156200.0
2011-10-17 11:30:00,26.25,26.25,26.17,26.19,104600.0,17.0409,17.0409,16.9889,17.0019,104600.0
2011-10-17 12:00:00,26.19,26.25,26.18,26.24,91600.0,17.0019,17.0409,16.9954,17.0344,91600.0
2011-10-17 12:30:00,26.25,26.28,26.21,26.22,204200.0,17.0409,17.0603,17.0149,17.0214,204200.0
2011-10-17 13:00:00,26.22,26.26,26.2,26.25,102800.0,17.0214,17.0474,17.0084,17.0409,102800.0
2011-10-17 13:30:00,26.25,26.28,26.21,26.28,174800.0,17.0409,17.0603,17.0149,17.0603,174800.0
2011-10-17 14:00:00,26.27,26.29,26.25,26.27,160800.0,17.0538,17.0668,17.0409,17.0538,160800.0
2011-10-17 14:30:00,26.27,26.29,26.23,26.28,138400.0,17.0538,17.0668,17.0279,17.0603,138400.0
2011-10-17 15:00:00,26.28,26.3,26.21,26.23,132600.0,17.0603,17.0733,17.0149,17.0279,132600.0
2011-10-17 15:30:00,26.23,26.25,26.11,26.16,429000.0,17.0279,17.0409,16.95,16.9824,429000.0
2011-10-18 09:30:00,26.21,26.22,25.97,26.04,144400.0,17.0149,17.0214,16.8591,16.9045,144400.0
2011-10-18 10:00:00,26.03,26.06,25.95,26.05,88600.0,16.898,16.9175,16.8461,16.911,88600.0
2011-10-18 10:30:00,26.05,26.07,26.0,26.0,80200.0,16.911,16.924,16.8786,16.8786,80200.0
2011-10-18 11:00:00,26.0,26.02,25.93,25.95,62400.0,16.8786,16.8916,16.8331,16.8461,62400.0
2011-10-18 11:30:00,25.96,26.13,25.95,26.11,96200.0,16.8526,16.963,16.8461,16.95,96200.0
2011-10-18 12:00:00,26.11,26.14,26.09,26.11,41600.0,16.95,16.9695,16.937,16.95,41600.0
2011-10-18 12:30:00,26.11,26.32,26.11,26.31,78400.0,16.95,17.0863,16.95,17.0798,78400.0
2011-10-18 13:00:00,26.31,26.33,26.28,26.3,52200.0,17.0798,17.0928,17.0603,17.0733,52200.0
2011-10-18 13:30:00,26.31,26.35,26.27,26.28,72400.0,17.0798,17.1058,17.0538,17.0603,72400.0
2011-10-18 14:00:00,26.29,26.38,26.28,26.32,85000.0,17.0668,17.1253,17.0603,17.0863,85000.0
2011-10-18 14:30:00,26.32,26.33,26.22,26.29,147000.0,17.0863,17.0928,17.0214,17.0668,147000.0
2011-10-18 15:00:00,26.3,26.59,26.3,26.51,663000.0,17.0733,17.2616,17.0733,17.2096,663000.0
2011-10-18 15:30:00,26.52,26.56,26.4,26.46,629000.0,17.2161,17.2421,17.1382,17.1772,629000.0
2011-10-19 09:30:00,26.43,26.73,26.42,26.73,145800.0,17.1577,17.3525,17.1512,17.3525,145800.0
2011-10-19 10:00:00,26.73,26.84,26.71,26.72,123000.0,17.3525,17.4239,17.3395,17.346,123000.0
2011-10-19 10:30:00,26.72,26.73,26.63,26.63,72400.0,17.346,17.3525,17.2875,17.2875,72400.0
2011-10-19 11:00:00,26.63,26.72,26.57,26.71,97600.0,17.2875,17.346,17.2486,17.3395,97600.0
2011-10-19 11:30:00,26.71,26.79,26.7,26.71,85800.0,17.3395,17.3914,17.333,17.3395,85800.0
2011-10-19 12:00:00,26.71,26.79,26.68,26.79,96200.0,17.3395,17.3914,17.32,17.3914,96200.0
2011-10-19 12:30:00,26.78,26.85,26.78,26.83,109400.0,17.3849,17.4304,17.3849,17.4174,109400.0
2011-10-19 13:00:00,26.83,26.88,26.79,26.8,94000.0,17.4174,17.4498,17.3914,17.3979,94000.0
2011-10-19 13:30:00,26.78,26.84,26.72,26.81,287800.0,17.3849,17.4239,17.346,17.4044,287800.0
2011-10-19 14:00:00,26.81,26.83,26.6,26.61,177200.0,17.4044,17.4174,17.2681,17.2746,177200.0
2011-10-19 14:30:00,26.61,26.69,26.56,26.61,158400.0,17.2746,17.3265,17.2421,17.2746,158400.0
2011-10-19 15:00:00,26.61,26.61,26.54,26.57,162800.0,17.2746,17.2746,17.2291,17.2486,162800.0
2011-10-19 15:30:00,26.56,26.64,26.52,26.59,293600.0,17.2421,17.294,17.2161,17.2616,293600.0
2011-10-20 09:30:00,26.57,26.77,26.57,26.65,95000.0,17.2486,17.3784,17.2486,17.3005,95000.0
2011-10-20 10:00:00,26.65,26.85,26.65,26.72,104400.0,17.3005,17.4304,17.3005,17.346,104400.0
2011-10-20 10:30:00,26.72,26.78,26.64,26.64,87600.0,17.346,17.3849,17.294,17.294,87600.0
2011-10-20 11:00:00,26.63,26.63,26.52,26.59,91200.0,17.2875,17.2875,17.2161,17.2616,91200.0
2011-10-20 11:30:00,26.59,26.63,26.48,26.51,76400.0,17.2616,17.2875,17.1902,17.2096,76400.0
2011-10-20 12:00:00,26.51,26.52,26.45,26.48,83000.0,17.2096,17.2161,17.1707,17.1902,83000.0
2011-10-20 12:30:00,26.49,26.65,26.47,26.62,133200.0,17.1967,17.3005,17.1837,17.2811,133200.0
2011-10-20 13:00:00,26.63,26.74,26.6,26.72,127200.0,17.2875,17.359,17.2681,17.346,127200.0
2011-10-20 13:30:00,26.72,26.76,26.58,26.63,158000.0,17.346,17.3719,17.2551,17.2875,158000.0
2011-10-20 14:00:00,26.64,26.67,26.58,26.65,90400.0,17.294,17.3135,17.2551,17.3005,90400.0
2011-10-20 14:30:00,26.65,26.85,26.64,26.8,206600.0,17.3005,17.4304,17.294,17.3979,206600.0
2011-10-20 15:00:00,26.8,26.85,26.73,26.73,193600.0,17.3979,17.4304,17.3525,17.3525,193600.0
2011-10-20 15:30:00,26.73,26.82,26.73,26.78,483800.0,17.3525,17.4109,17.3525,17.3849,483800.0
2011-10-21 09:30:00,26.97,27.2,26.96,27.14,552600.0,17.5083,17.6576,17.5018,17.6186,552600.0
2011-10-21 10:00:00,27.14,27.2,27.08,27.17,86600.0,17.6186,17.6576,17.5797,17.6381,86600.0
2011-10-21 10:30:00,27.17,27.22,27.13,27.17,53600.0,17.6381,17.6706,17.6121,17.6381,53600.0
2011-10-21 11:00:00,27.17,27.18,27.13,27.15,187000.0,17.6381,17.6446,17.6121,17.6251,187000.0
2011-10-21 11:30:00,27.14,27.15,27.1,27.15,74000.0,17.6186,17.6251,17.5927,17.6251,74000.0
2011-10-21 12:00:00,27.14,27.15,27.07,27.11,60400.0,17.6186,17.6251,17.5732,17.5992,60400.0
2011-10-21 12:30:00,27.11,27.11,27.05,27.08,73200.0,17.5992,17.5992,17.5602,17.5797,73200.0
2011-10-21 13:00:00,27.08,27.1,27.01,27.02,120400.0,17.5797,17.5927,17.5342,17.5407,120400.0
2011-10-21 13:30:00,27.02,27.08,27.0,27.05,96400.0,17.5407,17.5797,17.5277,17.5602,96400.0
2011-10-21 14:00:00,27.05,27.19,27.04,27.17,104000.0,17.5602,17.6511,17.5537,17.6381,104000.0
2011-10-21 14:30:00,27.17,27.22,27.14,27.22,97200.0,17.6381,17.6706,17.6186,17.6706,97200.0
2011-10-21 15:00:00,27.22,27.27,27.16,27.16,128400.0,17.6706,17.703,17.6316,17.6316,128400.0
2011-10-21 15:30:00,27.17,27.27,27.11,27.25,311400.0,17.6381,17.703,17.5992,17.69,311400.0
2011-10-24 09:30:00,27.23,27.28,27.08,27.14,239200.0,17.6771,17.7095,17.5797,17.6186,239200.0
2011-10-24 10:00:00,27.14,27.24,27.13,27.22,94000.0,17.6186,17.6835,17.6121,17.6706,94000.0
2011-10-24 10:30:00,27.22,27.27,27.17,27.27,123600.0,17.6706,17.703,17.6381,17.703,123600.0
2011-10-24 11:00:00,27.27,27.36,27.27,27.34,98600.0,17.703,17.7614,17.703,17.7485,98600.0
2011-10-24 11:30:00,27.34,27.34,27.21,27.24,173200.0,17.7485,17.7485,17.6641,17.6835,173200.0
2011-10-24 12:00:00,27.23,27.28,27.2,27.22,217800.0,17.6771,17.7095,17.6576,17.6706,217800.0
2011-10-24 12:30:00,27.22,27.23,27.15,27.21,71600.0,17.6706,17.6771,17.6251,17.6641,71600.0
2011-10-24 13:00:00,27.22,27.25,27.22,27.24,62600.0,17.6706,17.69,17.6706,17.6835,62600.0
2011-10-24 13:30:00,27.23,27.27,27.21,27.23,85400.0,17.6771,17.703,17.6641,17.6771,85400.0
2011-10-24 14:00:00,27.23,27.23,27.16,27.18,72000.0,17.6771,17.6771,17.6316,17.6446,72000.0
2011-10-24 14:30:00,27.18,27.21,27.17,27.21,126200.0,17.6446,17.6641,17.6381,17.6641,126200.0
2011-10-24 15:00:00,27.21,27.24,27.13,27.13,158000.0,17.6641,17.6835,17.6121,17.6121,158000.0
2011-10-24 15:30:00,27.14,27.2,27.11,27.18,347800.0,17.6186,17.6576,17.5992,17.6446,347800.0
2011-10-25 09:30:00,27.05,27.17,26.95,26.99,117400.0,17.5602,17.6381,17.4953,17.5213,117400.0
2011-10-25 10:00:00,26.97,27.04,26.89,26.97,87200.0,17.5083,17.5537,17.4563,17.5083,87200.0
2011-10-25 10:30:00,26.97,27.04,26.85,26.88,114000.0,17.5083,17.5537,17.4304,17.4498,114000.0
2011-10-25 11:00:00,26.87,26.94,26.82,26.94,107600.0,17.4433,17.4888,17.4109,17.4888,107600.0
2011-10-25 11:30:00,26.93,27.02,26.93,27.0,78000.0,17.4823,17.5407,17.4823,17.5277,78000.0
2011-10-25 12:00:00,27.0,27.03,26.96,27.02,50000.0,17.5277,17.5472,17.5018,17.5407,50000.0
2011-10-25 12:30:00,27.03,27.04,26.96,26.99,69000.0,17.5472,17.5537,17.5018,17.5213,69000.0
2011-10-25 13:00:00,26.99,27.04,26.98,26.99,69600.0,17.5213,17.5537,17.5148,17.5213,69600.0
2011-10-25 13:30:00,26.99,27.06,26.95,27.04,84600.0,17.5213,17.5667,17.4953,17.5537,84600.0
2011-10-25 14:00:00,27.05,27.05,26.97,26.98,76000.0,17.5602,17.5602,17.5083,17.5148,76000.0
2011-10-25 14:30:00,26.98,27.05,26.95,27.05,88200.0,17.5148,17.5602,17.4953,17.5602,88200.0
2011-10-25 15:00:00,27.05,27.08,26.97,27.02,177200.0,17.5602,17.5797,17.5083,17.5407,177200.0
2011-10-25 15:30:00,27.02,27.05,26.86,26.93,432600.0,17.5407,17.5602,17.4369,17.4823,432600.0
2011-10-26 09:30:00,27.24,27.28,27.17,27.19,190000.0,17.6835,17.7095,17.6381,17.6511,190000.0
2011-10-26 10:00:00,27.21,27.21,26.97,26.98,140800.0,17.6641,17.6641,17.5083,17.5148,140800.0
2011-10-26 10:30:00,26.98,26.99,26.84,26.94,171400.0,17.5148,17.5213,17.4239,17.4888,171400.0
2011-10-26 11:00:00,26.95,27.0,26.88,26.97,182600.0,17.4953,17.5277,17.4498,17.5083,182600.0
2011-10-26 11:30:00,26.98,27.0,26.94,27.0,193200.0,17.5148,17.5277,17.4888,17.5277,193200.0
2011-10-26 12:00:00,27.0,27.01,26.94,26.94,203200.0,17.5277,17.5342,17.4888,17.4888,203200.0
2011-10-26 12:30:00,26.95,26.97,26.93,26.95,93800.0,17.4953,17.5083,17.4823,17.4953,93800.0
2011-10-26 13:00:00,26.95,26.95,26.88,26.9,464000.0,17.4953,17.4953,17.4498,17.4628,464000.0
2011-10-26 13:30:00,26.9,26.97,26.86,26.93,685200.0,17.4628,17.5083,17.4369,17.4823,685200.0
2011-10-26 14:00:00,26.93,27.03,26.93,27.0,143000.0,17.4823,17.5472,17.4823,17.5277,143000.0
2011-10-26 14:30:00,27.0,27.1,26.99,27.03,286800.0,17.5277,17.5927,17.5213,17.5472,286800.0
2011-10-26 15:00:00,27.03,27.13,26.98,27.11,405200.0,17.5472,17.6121,17.5148,17.5992,405200.0
2011-10-26 15:30:00,27.11,27.21,27.06,27.1,668000.0,17.5992,17.6641,17.5667,17.5927,668000.0
2011-10-27 09:30:00,27.79,27.79,27.29,27.31,507000.0,18.0406,18.0406,17.716,17.729,507000.0
2011-10-27 10:00:00,27.3,27.43,27.26,27.27,403000.0,17.7225,17.8069,17.6965,17.703,403000.0
2011-10-27 10:30:00,27.27,27.39,27.27,27.36,234800.0,17.703,17.7809,17.703,17.7614,234800.0
2011-10-27 11:00:00,27.36,27.39,27.29,27.3,284600.0,17.7614,17.7809,17.716,17.7225,284600.0
2011-10-27 11:30:00,27.3,27.43,27.28,27.42,154800.0,17.7225,17.8069,17.7095,17.8004,154800.0
2011-10-27 12:00:00,27.42,27.52,27.41,27.45,196800.0,17.8004,17.8653,17.7939,17.8199,196800.0
2011-10-27 12:30:00,27.45,27.51,27.37,27.37,350400.0,17.8199,17.8588,17.7679,17.7679,350400.0
2011-10-27 13:00:00,27.38,27.46,27.38,27.43,394400.0,17.7744,17.8264,17.7744,17.8069,394400.0
2011-10-27 13:30:00,27.42,27.48,27.42,27.46,385400.0,17.8004,17.8393,17.8004,17.8264,385400.0
2011-10-27 14:00:00,27.46,27.47,27.39,27.42,327400.0,17.8264,17.8329,17.7809,17.8004,327400.0
2011-10-27 14:30:00,27.42,27.43,27.38,27.39,294600.0,17.8004,17.8069,17.7744,17.7809,294600.0
2011-10-27 15:00:00,27.4,27.5,27.36,27.42,613400.0,17.7874,17.8523,17.7614,17.8004,613400.0
2011-10-27 15:30:00,27.41,27.43,27.25,27.35,713400.0,17.7939,17.8069,17.69,17.755,713400.0
2011-10-28 09:30:00,27.38,27.41,27.14,27.28,163800.0,17.7744,17.7939,17.6186,17.7095,163800.0
2011-10-28 10:00:00,27.27,27.29,27.09,27.11,141600.0,17.703,17.716,17.5862,17.5992,141600.0
2011-10-28 10:30:00,27.1,27.21,27.1,27.2,162600.0,17.5927,17.6641,17.5927,17.6576,162600.0
2011-10-28 11:00:00,27.2,27.24,27.17,27.18,129200.0,17.6576,17.6835,17.6381,17.6446,129200.0
2011-10-28 11:30:00,27.18,27.24,27.15,27.22,124600.0,17.6446,17.6835,17.6251,17.6706,124600.0
2011-10-28 12:00:00,27.22,27.22,27.15,27.17,81800.0,17.6706,17.6706,17.6251,17.6381,81800.0
2011-10-28 12:30:00,27.17,27.23,27.16,27.2,120600.0,17.6381,17.6771,17.6316,17.6576,120600.0
2011-10-28 13:00:00,27.2,27.2,27.17,27.2,133600.0,17.6576,17.6576,17.6381,17.6576,133600.0
2011-10-28 13:30:00,27.2,27.2,27.16,27.19,138600.0,17.6576,17.6576,17.6316,17.6511,138600.0
2011-10-28 14:00:00,27.2,27.2,27.14,27.17,122000.0,17.6576,17.6576,17.6186,17.6381,122000.0
2011-10-28 14:30:00,27.17,27.22,27.16,27.22,112000.0,17.6381,17.6706,17.6316,17.6706,112000.0
2011-10-28 15:00:00,27.22,27.25,27.08,27.08,261800.0,17.6706,17.69,17.5797,17.5797,261800.0
2011-10-28 15:30:00,27.08,27.13,27.05,27.07,691800.0,17.5797,17.6121,17.5602,17.5732,691800.0
2011-10-31 09:30:00,26.89,27.07,26.86,26.98,221600.0,17.4563,17.5732,17.4369,17.5148,221600.0
2011-10-31 10:00:00,26.99,27.11,26.98,27.11,367800.0,17.5213,17.5992,17.5148,17.5992,367800.0
2011-10-31 10:30:00,27.11,27.21,27.11,27.16,395000.0,17.5992,17.6641,17.5992,17.6316,395000.0
2011-10-31 11:00:00,27.16,27.18,27.09,27.11,192400.0,17.6316,17.6446,17.5862,17.5992,192400.0
2011-10-31 11:30:00,27.11,27.13,27.07,27.11,84000.0,17.5992,17.6121,17.5732,17.5992,84000.0
2011-10-31 12:00:00,27.11,27.13,27.06,27.06,135200.0,17.5992,17.6121,17.5667,17.5667,135200.0
2011-10-31 12:30:00,27.07,27.11,27.06,27.1,105800.0,17.5732,17.5992,17.5667,17.5927,105800.0
2011-10-31 13:00:00,27.1,27.12,27.08,27.1,105600.0,17.5927,17.6056,17.5797,17.5927,105600.0
2011-10-31 13:30:00,27.1,27.14,27.07,27.08,199800.0,17.5927,17.6186,17.5732,17.5797,199800.0
2011-10-31 14:00:00,27.09,27.12,27.07,27.11,87200.0,17.5862,17.6056,17.5732,17.5992,87200.0
2011-10-31 14:30:00,27.11,27.14,27.07,27.11,239800.0,17.5992,17.6186,17.5732,17.5992,239800.0
2011-10-31 15:00:00,27.11,27.11,26.98,27.0,291000.0,17.5992,17.5992,17.5148,17.5277,291000.0
2011-10-31 15:30:00,27.0,27.07,26.86,26.86,327000.0,17.5277,17.5732,17.4369,17.4369,327000.0
2011-11-01 09:30:00,26.14,26.5,26.14,26.43,197000.0,16.9695,17.2032,16.9695,17.1577,197000.0
2011-11-01 10:00:00,26.44,26.55,26.32,26.47,324200.0,17.1642,17.2356,17.0863,17.1837,324200.0
2011-11-01 10:30:00,26.47,26.5,26.42,26.47,148400.0,17.1837,17.2032,17.1512,17.1837,148400.0
2011-11-01 11:00:00,26.47,26.59,26.45,26.48,186200.0,17.1837,17.2616,17.1707,17.1902,186200.0
2011-11-01 11:30:00,26.48,26.5,26.36,26.36,166600.0,17.1902,17.2032,17.1123,17.1123,166600.0
2011-11-01 12:00:00,26.35,26.5,26.3,26.43,203400.0,17.1058,17.2032,17.0733,17.1577,203400.0
2011-11-01 12:30:00,26.42,26.45,26.27,26.29,124000.0,17.1512,17.1707,17.0538,17.0668,124000.0
2011-11-01 13:00:00,26.29,26.38,26.18,26.36,183400.0,17.0668,17.1253,16.9954,17.1123,183400.0
2011-11-01 13:30:00,26.36,26.42,26.22,26.24,313800.0,17.1123,17.1512,17.0214,17.0344,313800.0
2011-11-01 14:00:00,26.23,26.32,26.21,26.29,110400.0,17.0279,17.0863,17.0149,17.0668,110400.0
2011-11-01 14:30:00,26.28,26.33,26.16,26.18,254800.0,17.0603,17.0928,16.9824,16.9954,254800.0
2011-11-01 15:00:00,26.18,26.22,26.07,26.17,398600.0,16.9954,17.0214,16.924,16.9889,398600.0
2011-11-01 15:30:00,26.17,26.24,25.97,26.0,1140000.0,16.9889,17.0344,16.8591,16.8786,1140000.0
2011-11-02 09:30:00,26.41,26.7,26.41,26.68,375000.0,17.1447,17.333,17.1447,17.32,375000.0
2011-11-02 10:00:00,26.68,26.72,26.58,26.61,249400.0,17.32,17.346,17.2551,17.2746,249400.0
2011-11-02 10:30:00,26.61,26.66,26.56,26.65,308000.0,17.2746,17.307,17.2421,17.3005,308000.0
2011-11-02 11:00:00,26.66,26.78,26.66,26.75,449400.0,17.307,17.3849,17.307,17.3654,449400.0
2011-11-02 11:30:00,26.75,26.77,26.7,26.75,212600.0,17.3654,17.3784,17.333,17.3654,212600.0
2011-11-02 12:00:00,26.75,26.81,26.64,26.65,210400.0,17.3654,17.4044,17.294,17.3005,210400.0
2011-11-02 12:30:00,26.63,26.67,26.5,26.52,170000.0,17.2875,17.3135,17.2032,17.2161,170000.0
2011-11-02 13:00:00,26.53,26.55,26.44,26.53,166200.0,17.2226,17.2356,17.1642,17.2226,166200.0
2011-11-02 13:30:00,26.53,26.6,26.5,26.54,120800.0,17.2226,17.2681,17.2032,17.2291,120800.0
2011-11-02 14:00:00,26.53,26.58,26.49,26.52,126600.0,17.2226,17.2551,17.1967,17.2161,126600.0
2011-11-02 14:30:00,26.51,26.64,26.5,26.58,195600.0,17.2096,17.294,17.2032,17.2551,195600.0
2011-11-02 15:00:00,26.59,26.7,26.57,26.63,271800.0,17.2616,17.333,17.2486,17.2875,271800.0
2011-11-02 15:30:00,26.63,26.67,26.49,26.5,728400.0,17.2875,17.3135,17.1967,17.2032,728400.0
2011-11-03 09:30:00,26.07,26.92,26.07,26.74,254800.0,16.924,17.4758,16.924,17.359,254800.0
2011-11-03 10:00:00,26.77,26.86,26.68,26.81,387000.0,17.3784,17.4369,17.32,17.4044,387000.0
2011-11-03 10:30:00,26.82,26.82,26.66,26.68,291200.0,17.4109,17.4109,17.307,17.32,291200.0
2011-11-03 11:00:00,26.67,26.86,26.67,26.86,187600.0,17.3135,17.4369,17.3135,17.4369,187600.0
2011-11-03 11:30:00,26.86,26.97,26.77,26.85,307400.0,17.4369,17.5083,17.3784,17.4304,307400.0
2011-11-03 12:00:00,26.86,26.9,26.83,26.86,276400.0,17.4369,17.4628,17.4174,17.4369,276400.0
2011-11-03 12:30:00,26.86,26.88,26.81,26.87,237800.0,17.4369,17.4498,17.4044,17.4433,237800.0
2011-11-03 13:00:00,26.86,26.99,26.86,26.91,398200.0,17.4369,17.5213,17.4369,17.4693,398200.0
2011-11-03 13:30:00,26.91,26.93,26.83,26.85,269600.0,17.4693,17.4823,17.4174,17.4304,269600.0
2011-11-03 14:00:00,26.86,26.91,26.8,26.8,311600.0,17.4369,17.4693,17.3979,17.3979,311600.0
2011-11-03 14:30:00,26.8,26.82,26.72,26.75,299600.0,17.3979,17.4109,17.346,17.3654,299600.0
2011-11-03 15:00:00,26.75,26.8,26.71,26.74,409200.0,17.3654,17.3979,17.3395,17.359,409200.0
2011-11-03 15:30:00,26.74,26.84,26.73,26.76,610800.0,17.359,17.4239,17.3525,17.3719,610800.0
2011-11-04 09:30:00,26.66,26.68,26.53,26.67,147600.0,17.307,17.32,17.2226,17.3135,147600.0
2011-11-04 10:00:00,26.67,26.75,26.66,26.67,323400.0,17.3135,17.3654,17.307,17.3135,323400.0
2011-11-04 10:30:00,26.67,26.67,26.51,26.55,154400.0,17.3135,17.3135,17.2096,17.2356,154400.0
2011-11-04 11:00:00,26.55,26.57,26.46,26.48,84800.0,17.2356,17.2486,17.1772,17.1902,84800.0
2011-11-04 11:30:00,26.49,26.67,26.49,26.65,122000.0,17.1967,17.3135,17.1967,17.3005,122000.0
2011-11-04 12:00:00,26.65,26.67,26.6,26.63,298600.0,17.3005,17.3135,17.2681,17.2875,298600.0
2011-11-04 12:30:00,26.63,26.65,26.58,26.63,159200.0,17.2875,17.3005,17.2551,17.2875,159200.0
2011-11-04 13:00:00,26.63,26.74,26.61,26.73,156800.0,17.2875,17.359,17.2746,17.3525,156800.0
2011-11-04 13:30:00,26.74,26.81,26.71,26.78,210400.0,17.359,17.4044,17.3395,17.3849,210400.0
2011-11-04 14:00:00,26.78,26.9,26.75,26.88,184000.0,17.3849,17.4628,17.3654,17.4498,184000.0
2011-11-04 14:30:00,26.88,26.9,26.84,26.86,104600.0,17.4498,17.4628,17.4239,17.4369,104600.0
2011-11-04 15:00:00,26.87,26.88,26.79,26.83,130200.0,17.4433,17.4498,17.3914,17.4174,130200.0
2011-11-04 15:30:00,26.82,26.85,26.73,26.8,425800.0,17.4109,17.4304,17.3525,17.3979,425800.0
2011-11-07 09:30:00,26.82,26.92,26.75,26.88,92800.0,17.4109,17.4758,17.3654,17.4498,92800.0
2011-11-07 10:00:00,26.88,26.93,26.82,26.87,98000.0,17.4498,17.4823,17.4109,17.4433,98000.0
2011-11-07 10:30:00,26.86,26.86,26.69,26.71,126800.0,17.4369,17.4369,17.3265,17.3395,126800.0
2011-11-07 11:00:00,26.7,26.78,26.66,26.67,110200.0,17.333,17.3849,17.307,17.3135,110200.0
2011-11-07 11:30:00,26.68,26.74,26.66,26.68,74800.0,17.32,17.359,17.307,17.32,74800.0
2011-11-07 12:00:00,26.69,26.75,26.6,26.6,86400.0,17.3265,17.3654,17.2681,17.2681,86400.0
2011-11-07 12:30:00,26.59,26.66,26.57,26.65,112600.0,17.2616,17.307,17.2486,17.3005,112600.0
2011-11-07 13:00:00,26.66,26.71,26.65,26.7,82200.0,17.307,17.3395,17.3005,17.333,82200.0
2011-11-07 13:30:00,26.71,26.84,26.71,26.82,90800.0,17.3395,17.4239,17.3395,17.4109,90800.0
2011-11-07 14:00:00,26.83,26.86,26.78,26.79,150200.0,17.4174,17.4369,17.3849,17.3914,150200.0
2011-11-07 14:30:00,26.79,26.88,26.78,26.85,200200.0,17.3914,17.4498,17.3849,17.4304,200200.0
2011-11-07 15:00:00,26.85,26.89,26.81,26.84,347000.0,17.4304,17.4563,17.4044,17.4239,347000.0
2011-11-07 15:30:00,26.84,26.92,26.82,26.9,359600.0,17.4239,17.4758,17.4109,17.4628,359600.0
2011-11-08 09:30:00,26.92,26.98,26.81,26.93,182400.0,17.4758,17.5148,17.4044,17.4823,182400.0
2011-11-08 10:00:00,26.93,27.01,26.88,26.92,281400.0,17.4823,17.5342,17.4498,17.4758,281400.0
2011-11-08 10:30:00,26.9,26.99,26.9,26.93,204600.0,17.4628,17.5213,17.4628,17.4823,204600.0
2011-11-08 11:00:00,26.93,26.93,26.82,26.86,114800.0,17.4823,17.4823,17.4109,17.4369,114800.0
2011-11-08 11:30:00,26.86,26.98,26.85,26.92,96200.0,17.4369,17.5148,17.4304,17.4758,96200.0
2011-11-08 12:00:00,26.92,26.96,26.88,26.96,61200.0,17.4758,17.5018,17.4498,17.5018,61200.0
2011-11-08 12:30:00,26.95,26.97,26.93,26.95,197200.0,17.4953,17.5083,17.4823,17.4953,197200.0
2011-11-08 13:00:00,26.96,27.02,26.93,27.02,109400.0,17.5018,17.5407,17.4823,17.5407,109400.0
2011-11-08 13:30:00,27.02,27.12,27.01,27.09,259400.0,17.5407,17.6056,17.5342,17.5862,259400.0
2011-11-08 14:00:00,27.09,27.14,27.03,27.11,128800.0,17.5862,17.6186,17.5472,17.5992,128800.0
2011-11-08 14:30:00,27.11,27.14,27.05,27.09,128000.0,17.5992,17.6186,17.5602,17.5862,128000.0
2011-11-08 15:00:00,27.08,27.15,27.02,27.15,157000.0,17.5797,17.6251,17.5407,17.6251,157000.0
2011-11-08 15:30:00,27.16,27.18,27.1,27.17,372800.0,17.6316,17.6446,17.5927,17.6381,372800.0
2011-11-09 09:30:00,26.75,26.84,26.58,26.65,146600.0,17.3654,17.4239,17.2551,17.3005,146600.0
2011-11-09 10:00:00,26.65,26.77,26.63,26.65,117000.0,17.3005,17.3784,17.2875,17.3005,117000.0
2011-11-09 10:30:00,26.66,26.76,26.61,26.73,158200.0,17.307,17.3719,17.2746,17.3525,158200.0
2011-11-09 11:00:00,26.75,26.76,26.71,26.73,58800.0,17.3654,17.3719,17.3395,17.3525,58800.0
2011-11-09 11:30:00,26.73,26.82,26.71,26.78,150000.0,17.3525,17.4109,17.3395,17.3849,150000.0
2011-11-09 12:00:00,26.77,26.78,26.72,26.74,200200.0,17.3784,17.3849,17.346,17.359,200200.0
2011-11-09 12:30:00,26.75,26.79,26.74,26.78,221000.0,17.3654,17.3914,17.359,17.3849,221000.0
2011-11-09 13:00:00,26.77,26.79,26.72,26.75,118000.0,17.3784,17.3914,17.346,17.3654,118000.0
2011-11-09 13:30:00,26.75,26.78,26.63,26.64,237600.0,17.3654,17.3849,17.2875,17.294,237600.0
2011-11-09 14:00:00,26.64,26.65,26.39,26.44,223600.0,17.294,17.3005,17.1317,17.1642,223600.0
2011-11-09 14:30:00,26.43,26.54,26.41,26.49,150600.0,17.1577,17.2291,17.1447,17.1967,150600.0
2011-11-09 15:00:00,26.48,26.57,26.47,26.49,305200.0,17.1902,17.2486,17.1837,17.1967,305200.0
2011-11-09 15:30:00,26.49,26.49,26.34,26.4,699000.0,17.1967,17.1967,17.0993,17.1382,699000.0
2011-11-10 09:30:00,26.68,26.81,26.61,26.61,198200.0,17.32,17.4044,17.2746,17.2746,198200.0
2011-11-10 10:00:00,26.61,26.64,26.53,26.55,228800.0,17.2746,17.294,17.2226,17.2356,228800.0
2011-11-10 10:30:00,26.54,26.54,26.4,26.41,160600.0,17.2291,17.2291,17.1382,17.1447,160600.0
2011-11-10 11:00:00,26.41,26.45,26.38,26.39,129000.0,17.1447,17.1707,17.1253,17.1317,129000.0
2011-11-10 11:30:00,26.38,26.49,26.36,26.47,117000.0,17.1253,17.1967,17.1123,17.1837,117000.0
2011-11-10 12:00:00,26.46,26.5,26.45,26.46,92200.0,17.1772,17.2032,17.1707,17.1772,92200.0
2011-11-10 12:30:00,26.46,26.55,26.42,26.54,81800.0,17.1772,17.2356,17.1512,17.2291,81800.0
2011-11-10 13:00:00,26.54,26.64,26.52,26.58,132000.0,17.2291,17.294,17.2161,17.2551,132000.0
2011-11-10 13:30:00,26.58,26.62,26.5,26.55,94600.0,17.2551,17.2811,17.2032,17.2356,94600.0
2011-11-10 14:00:00,26.54,26.56,26.46,26.49,114800.0,17.2291,17.2421,17.1772,17.1967,114800.0
2011-11-10 14:30:00,26.49,26.55,26.43,26.43,104200.0,17.1967,17.2356,17.1577,17.1577,104200.0
2011-11-10 15:00:00,26.43,26.56,26.43,26.5,213000.0,17.1577,17.2421,17.1577,17.2032,213000.0
2011-11-10 15:30:00,26.5,26.54,26.4,26.54,376000.0,17.2032,17.2291,17.1382,17.2291,376000.0
2011-11-11 09:30:00,26.76,26.98,26.76,26.95,121400.0,17.3719,17.5148,17.3719,17.4953,121400.0
2011-11-11 10:00:00,26.96,26.98,26.89,26.91,204000.0,17.5018,17.5148,17.4563,17.4693,204000.0
2011-11-11 10:30:00,26.91,26.97,26.91,26.95,105600.0,17.4693,17.5083,17.4693,17.4953,105600.0
2011-11-11 11:00:00,26.94,26.97,26.91,26.92,65200.0,17.4888,17.5083,17.4693,17.4758,65200.0
2011-11-11 11:30:00,26.92,26.93,26.88,26.88,45200.0,17.4758,17.4823,17.4498,17.4498,45200.0
2011-11-11 12:00:00,26.88,26.91,26.86,26.88,38400.0,17.4498,17.4693,17.4369,17.4498,38400.0
2011-11-11 12:30:00,26.88,26.88,26.85,26.87,19200.0,17.4498,17.4498,17.4304,17.4433,19200.0
2011-11-11 13:00:00,26.87,26.93,26.87,26.92,59200.0,17.4433,17.4823,17.4433,17.4758,59200.0
2011-11-11 13:30:00,26.92,26.95,26.92,26.93,69800.0,17.4758,17.4953,17.4758,17.4823,69800.0
2011-11-11 14:00:00,26.93,26.96,26.93,26.96,67000.0,17.4823,17.5018,17.4823,17.5018,67000.0
2011-11-11 14:30:00,26.96,26.99,26.96,26.96,56000.0,17.5018,17.5213,17.5018,17.5018,56000.0
2011-11-11 15:00:00,26.96,26.98,26.9,26.92,185200.0,17.5018,17.5148,17.4628,17.4758,185200.0
2011-11-11 15:30:00,26.92,27.0,26.89,26.98,282600.0,17.4758,17.5277,17.4563,17.5148,282600.0
2011-11-14 09:30:00,26.88,26.88,26.63,26.65,84200.0,17.4498,17.4498,17.2875,17.3005,84200.0
2011-11-14 10:00:00,26.64,26.71,26.63,26.69,38800.0,17.294,17.3395,17.2875,17.3265,38800.0
2011-11-14 10:30:00,26.69,26.81,26.65,26.8,47200.0,17.3265,17.4044,17.3005,17.3979,47200.0
2011-11-14 11:00:00,26.8,26.86,26.75,26.8,72800.0,17.3979,17.4369,17.3654,17.3979,72800.0
2011-11-14 11:30:00,26.8,26.83,26.68,26.71,52400.0,17.3979,17.4174,17.32,17.3395,52400.0
2011-11-14 12:00:00,26.71,26.71,26.59,26.61,61200.0,17.3395,17.3395,17.2616,17.2746,61200.0
2011-11-14 12:30:00,26.61,26.65,26.59,26.63,52800.0,17.2746,17.3005,17.2616,17.2875,52800.0
2011-11-14 13:00:00,26.62,26.77,26.61,26.77,81200.0,17.2811,17.3784,17.2746,17.3784,81200.0
2011-11-14 13:30:00,26.77,26.78,26.7,26.71,67600.0,17.3784,17.3849,17.333,17.3395,67600.0
2011-11-14 14:00:00,26.7,26.75,26.68,26.68,52800.0,17.333,17.3654,17.32,17.32,52800.0
2011-11-14 14:30:00,26.68,26.72,26.65,26.65,78400.0,17.32,17.346,17.3005,17.3005,78400.0
2011-11-14 15:00:00,26.66,26.68,26.64,26.65,65600.0,17.307,17.32,17.294,17.3005,65600.0
2011-11-14 15:30:00,26.65,26.68,26.61,26.66,198400.0,17.3005,17.32,17.2746,17.307,198400.0
2011-11-15 09:30:00,26.65,26.72,26.61,26.7,64200.0,17.3005,17.346,17.2746,17.333,64200.0
2011-11-15 10:00:00,26.68,26.71,26.6,26.61,43600.0,17.32,17.3395,17.2681,17.2746,43600.0
2011-11-15 10:30:00,26.61,26.64,26.57,26.57,70600.0,17.2746,17.294,17.2486,17.2486,70600.0
2011-11-15 11:00:00,26.57,26.62,26.52,26.54,130400.0,17.2486,17.2811,17.2161,17.2291,130400.0
2011-11-15 11:30:00,26.55,26.59,26.51,26.58,58600.0,17.2356,17.2616,17.2096,17.2551,58600.0
2011-11-15 12:00:00,26.57,26.63,26.57,26.6,47400.0,17.2486,17.2875,17.2486,17.2681,47400.0
2011-11-15 12:30:00,26.6,26.67,26.6,26.62,78400.0,17.2681,17.3135,17.2681,17.2811,78400.0
2011-11-15 13:00:00,26.62,26.64,26.56,26.6,81600.0,17.2811,17.294,17.2421,17.2681,81600.0
2011-11-15 13:30:00,26.6,26.64,26.6,26.63,68200.0,17.2681,17.294,17.2681,17.2875,68200.0
2011-11-15 14:00:00,26.64,26.68,26.63,26.65,65800.0,17.294,17.32,17.2875,17.3005,65800.0
2011-11-15 14:30:00,26.67,26.74,26.66,26.73,47000.0,17.3135,17.359,17.307,17.3525,47000.0
2011-11-15 15:00:00,26.74,26.77,26.72,26.73,131800.0,17.359,17.3784,17.346,17.3525,131800.0
2011-11-15 15:30:00,26.73,26.74,26.66,26.67,285400.0,17.3525,17.359,17.307,17.3135,285400.0
2011-11-16 09:30:00,26.44,26.47,26.34,26.45,138400.0,17.1642,17.1837,17.0993,17.1707,138400.0
2011-11-16 10:00:00,26.44,26.55,26.42,26.46,116400.0,17.1642,17.2356,17.1512,17.1772,116400.0
2011-11-16 10:30:00,26.46,26.54,26.42,26.54,81400.0,17.1772,17.2291,17.1512,17.2291,81400.0
2011-11-16 11:00:00,26.54,26.71,26.53,26.63,122800.0,17.2291,17.3395,17.2226,17.2875,122800.0
2011-11-16 11:30:00,26.63,26.66,26.58,26.6,70800.0,17.2875,17.307,17.2551,17.2681,70800.0
2011-11-16 12:00:00,26.59,26.61,26.55,26.57,38600.0,17.2616,17.2746,17.2356,17.2486,38600.0
2011-11-16 12:30:00,26.55,26.63,26.55,26.6,55000.0,17.2356,17.2875,17.2356,17.2681,55000.0
2011-11-16 13:00:00,26.61,26.66,26.6,26.64,53400.0,17.2746,17.307,17.2681,17.294,53400.0
2011-11-16 13:30:00,26.65,26.72,26.63,26.68,43400.0,17.3005,17.346,17.2875,17.32,43400.0
2011-11-16 14:00:00,26.68,26.69,26.63,26.63,69000.0,17.32,17.3265,17.2875,17.2875,69000.0
2011-11-16 14:30:00,26.63,26.63,26.59,26.63,181200.0,17.2875,17.2875,17.2616,17.2875,181200.0
2011-11-16 15:00:00,26.64,26.65,26.46,26.46,200400.0,17.294,17.3005,17.1772,17.1772,200400.0
2011-11-16 15:30:00,26.46,26.46,26.29,26.32,318600.0,17.1772,17.1772,17.0668,17.0863,318600.0
2011-11-17 09:30:00,26.18,26.3,26.13,26.2,123200.0,16.9954,17.0733,16.963,17.0084,123200.0
2011-11-17 10:00:00,26.18,26.29,26.15,26.29,149800.0,16.9954,17.0668,16.9759,17.0668,149800.0
2011-11-17 10:30:00,26.28,26.39,26.22,26.29,112600.0,17.0603,17.1317,17.0214,17.0668,112600.0
2011-11-17 11:00:00,26.28,26.3,26.23,26.28,104600.0,17.0603,17.0733,17.0279,17.0603,104600.0
2011-11-17 11:30:00,26.28,26.4,26.28,26.4,105000.0,17.0603,17.1382,17.0603,17.1382,105000.0
2011-11-17 12:00:00,26.39,26.41,26.33,26.34,102200.0,17.1317,17.1447,17.0928,17.0993,102200.0
2011-11-17 12:30:00,26.33,26.34,26.08,26.12,217400.0,17.0928,17.0993,16.9305,16.9565,217400.0
2011-11-17 13:00:00,26.12,26.14,26.0,26.02,113800.0,16.9565,16.9695,16.8786,16.8916,113800.0
2011-11-17 13:30:00,26.03,26.04,25.89,26.02,174000.0,16.898,16.9045,16.8072,16.8916,174000.0
2011-11-17 14:00:00,26.03,26.11,26.02,26.09,224200.0,16.898,16.95,16.8916,16.937,224200.0
2011-11-17 14:30:00,26.08,26.11,26.01,26.09,96400.0,16.9305,16.95,16.8851,16.937,96400.0
2011-11-17 15:00:00,26.09,26.13,26.04,26.08,158000.0,16.937,16.963,16.9045,16.9305,158000.0
2011-11-17 15:30:00,26.09,26.15,26.03,26.12,424600.0,16.937,16.9759,16.898,16.9565,424600.0
2011-11-18 09:30:00,26.27,26.48,26.27,26.48,528800.0,17.0538,17.1902,17.0538,17.1902,528800.0
2011-11-18 10:00:00,26.48,26.5,26.39,26.43,270000.0,17.1902,17.2032,17.1317,17.1577,270000.0
2011-11-18 10:30:00,26.42,26.55,26.41,26.5,86800.0,17.1512,17.2356,17.1447,17.2032,86800.0
2011-11-18 11:00:00,26.5,26.57,26.49,26.55,149000.0,17.2032,17.2486,17.1967,17.2356,149000.0
2011-11-18 11:30:00,26.55,26.56,26.5,26.56,57000.0,17.2356,17.2421,17.2032,17.2421,57000.0
2011-11-18 12:00:00,26.55,26.57,26.5,26.55,148000.0,17.2356,17.2486,17.2032,17.2356,148000.0
2011-11-18 12:30:00,26.56,26.61,26.52,26.6,84400.0,17.2421,17.2746,17.2161,17.2681,84400.0
2011-11-18 13:00:00,26.61,26.64,26.59,26.64,84600.0,17.2746,17.294,17.2616,17.294,84600.0
2011-11-18 13:30:00,26.64,26.7,26.64,26.65,100200.0,17.294,17.333,17.294,17.3005,100200.0
2011-11-18 14:00:00,26.65,26.72,26.65,26.66,107000.0,17.3005,17.346,17.3005,17.307,107000.0
2011-11-18 14:30:00,26.66,26.68,26.63,26.66,140600.0,17.307,17.32,17.2875,17.307,140600.0
2011-11-18 15:00:00,26.66,26.67,26.59,26.6,142800.0,17.307,17.3135,17.2616,17.2681,142800.0
2011-11-18 15:30:00,26.6,26.63,26.53,26.59,463400.0,17.2681,17.2875,17.2226,17.2616,463400.0
2011-11-21 09:30:00,26.39,26.39,26.14,26.21,110800.0,17.1317,17.1317,16.9695,17.0149,110800.0
2011-11-21 10:00:00,26.21,26.23,26.09,26.1,98200.0,17.0149,17.0279,16.937,16.9435,98200.0
2011-11-21 10:30:00,26.1,26.15,26.0,26.02,152800.0,16.9435,16.9759,16.8786,16.8916,152800.0
2011-11-21 11:00:00,26.02,26.02,25.91,25.93,107000.0,16.8916,16.8916,16.8201,16.8331,107000.0
2011-11-21 11:30:00,25.92,25.97,25.82,25.97,135800.0,16.8266,16.8591,16.7617,16.8591,135800.0
2011-11-21 12:00:00,25.96,25.97,25.89,25.92,114800.0,16.8526,16.8591,16.8072,16.8266,114800.0
2011-11-21 12:30:00,25.91,25.93,25.87,25.87,139000.0,16.8201,16.8331,16.7942,16.7942,139000.0
2011-11-21 13:00:00,25.87,25.96,25.86,25.92,99400.0,16.7942,16.8526,16.7877,16.8266,99400.0
2011-11-21 13:30:00,25.92,25.92,25.88,25.89,75000.0,16.8266,16.8266,16.8007,16.8072,75000.0
2011-11-21 14:00:00,25.88,26.07,25.88,26.04,109200.0,16.8007,16.924,16.8007,16.9045,109200.0
2011-11-21 14:30:00,26.04,26.09,26.02,26.03,104200.0,16.9045,16.937,16.8916,16.898,104200.0
2011-11-21 15:00:00,26.03,26.16,25.99,26.14,141000.0,16.898,16.9824,16.8721,16.9695,141000.0
2011-11-21 15:30:00,26.14,26.17,26.04,26.04,262400.0,16.9695,16.9889,16.9045,16.9045,262400.0
2011-11-22 09:30:00,26.04,26.04,25.88,25.92,85600.0,16.9045,16.9045,16.8007,16.8266,85600.0
2011-11-22 10:00:00,25.92,25.97,25.88,25.96,68400.0,16.8266,16.8591,16.8007,16.8526,68400.0
2011-11-22 10:30:00,25.96,25.98,25.71,25.74,129600.0,16.8526,16.8656,16.6903,16.7098,129600.0
2011-11-22 11:00:00,25.74,25.81,25.72,25.78,182600.0,16.7098,16.7552,16.6968,16.7357,182600.0
2011-11-22 11:30:00,25.78,25.89,25.75,25.88,306200.0,16.7357,16.8072,16.7163,16.8007,306200.0
2011-11-22 12:00:00,25.87,25.99,25.83,25.84,110000.0,16.7942,16.8721,16.7682,16.7747,110000.0
2011-11-22 12:30:00,25.84,25.93,25.83,25.93,66800.0,16.7747,16.8331,16.7682,16.8331,66800.0
2011-11-22 13:00:00,25.93,25.98,25.88,25.96,64800.0,16.8331,16.8656,16.8007,16.8526,64800.0
2011-11-22 13:30:00,25.95,25.98,25.9,25.9,81800.0,16.8461,16.8656,16.8136,16.8136,81800.0
2011-11-22 14:00:00,25.9,25.93,25.83,25.84,75200.0,16.8136,16.8331,16.7682,16.7747,75200.0
2011-11-22 14:30:00,25.84,25.84,25.75,25.78,57800.0,16.7747,16.7747,16.7163,16.7357,57800.0
2011-11-22 15:00:00,25.78,25.82,25.75,25.81,177800.0,16.7357,16.7617,16.7163,16.7552,177800.0
2011-11-22 15:30:00,25.8,25.83,25.75,25.77,317200.0,16.7487,16.7682,16.7163,16.7293,317200.0
2011-11-23 09:30:00,25.57,25.57,25.41,25.42,109600.0,16.5994,16.5994,16.4956,16.502,109600.0
2011-11-23 10:00:00,25.42,25.51,25.4,25.47,137200.0,16.502,16.5605,16.4891,16.5345,137200.0
2011-11-23 10:30:00,25.46,25.5,25.4,25.43,101200.0,16.528,16.554,16.4891,16.5085,101200.0
2011-11-23 11:00:00,25.43,25.44,25.35,25.35,155000.0,16.5085,16.515,16.4566,16.4566,155000.0
2011-11-23 11:30:00,25.34,25.36,25.27,25.34,98400.0,16.4501,16.4631,16.4047,16.4501,98400.0
2011-11-23 12:00:00,25.34,25.4,25.34,25.38,82200.0,16.4501,16.4891,16.4501,16.4761,82200.0
2011-11-23 12:30:00,25.39,25.49,25.38,25.47,95600.0,16.4826,16.5475,16.4761,16.5345,95600.0
2011-11-23 13:00:00,25.46,25.47,25.42,25.44,137000.0,16.528,16.5345,16.502,16.515,137000.0
2011-11-23 13:30:00,25.43,25.45,25.38,25.38,89600.0,16.5085,16.5215,16.4761,16.4761,89600.0
2011-11-23 14:00:00,25.38,25.41,25.37,25.4,170400.0,16.4761,16.4956,16.4696,16.4891,170400.0
2011-11-23 14:30:00,25.4,25.46,25.4,25.43,91000.0,16.4891,16.528,16.4891,16.5085,91000.0
2011-11-23 15:00:00,25.42,25.51,25.41,25.45,171200.0,16.502,16.5605,16.4956,16.5215,171200.0
2011-11-23 15:30:00,25.45,25.56,25.36,25.38,555800.0,16.5215,16.5929,16.4631,16.4761,555800.0
2011-11-25 09:30:00,25.4,25.48,25.39,25.43,56800.0,16.4891,16.541,16.4826,16.5085,56800.0
2011-11-25 10:00:00,25.43,25.52,25.4,25.48,59600.0,16.5085,16.567,16.4891,16.541,59600.0
2011-11-25 10:30:00,25.48,25.53,25.45,25.5,67800.0,16.541,16.5735,16.5215,16.554,67800.0
2011-11-25 11:00:00,25.51,25.65,25.5,25.61,69400.0,16.5605,16.6514,16.554,16.6254,69400.0
2011-11-25 11:30:00,25.62,25.65,25.52,25.54,133000.0,16.6319,16.6514,16.567,16.5799,133000.0
2011-11-25 12:00:00,25.54,25.55,25.47,25.5,45200.0,16.5799,16.5864,16.5345,16.554,45200.0
2011-11-25 12:30:00,25.52,25.53,25.45,25.46,94200.0,16.567,16.5735,16.5215,16.528,94200.0
2011-11-28 09:30:00,25.8,25.98,25.8,25.93,147800.0,16.7487,16.8656,16.7487,16.8331,147800.0
2011-11-28 10:00:00,25.92,25.92,25.79,25.86,90800.0,16.8266,16.8266,16.7422,16.7877,90800.0
2011-11-28 10:30:00,25.86,25.93,25.86,25.89,91800.0,16.7877,16.8331,16.7877,16.8072,91800.0
2011-11-28 11:00:00,25.9,25.9,25.82,25.84,99400.0,16.8136,16.8136,16.7617,16.7747,99400.0
2011-11-28 11:30:00,25.85,25.88,25.8,25.81,83800.0,16.7812,16.8007,16.7487,16.7552,83800.0
2011-11-28 12:00:00,25.81,25.81,25.75,25.75,52400.0,16.7552,16.7552,16.7163,16.7163,52400.0
2011-11-28 12:30:00,25.75,25.77,25.71,25.72,83000.0,16.7163,16.7293,16.6903,16.6968,83000.0
2011-11-28 13:00:00,25.73,25.76,25.71,25.76,112200.0,16.7033,16.7228,16.6903,16.7228,112200.0
2011-11-28 13:30:00,25.77,25.79,25.7,25.7,45600.0,16.7293,16.7422,16.6838,16.6838,45600.0
2011-11-28 14:00:00,25.7,25.77,25.69,25.72,55600.0,16.6838,16.7293,16.6773,16.6968,55600.0
2011-11-28 14:30:00,25.72,25.72,25.64,25.66,66000.0,16.6968,16.6968,16.6449,16.6578,66000.0
2011-11-28 15:00:00,25.66,25.69,25.58,25.61,110400.0,16.6578,16.6773,16.6059,16.6254,110400.0
2011-11-28 15:30:00,25.61,25.68,25.54,25.68,389600.0,16.6254,16.6708,16.5799,16.6708,389600.0
2011-11-29 09:30:00,25.79,25.8,25.68,25.71,288000.0,16.7422,16.7487,16.6708,16.6903,288000.0
2011-11-29 10:00:00,25.72,25.79,25.7,25.75,269000.0,16.6968,16.7422,16.6838,16.7163,269000.0
2011-11-29 10:30:00,25.75,25.79,25.71,25.73,194200.0,16.7163,16.7422,16.6903,16.7033,194200.0
2011-11-29 11:00:00,25.73,25.78,25.7,25.77,198000.0,16.7033,16.7357,16.6838,16.7293,198000.0
2011-11-29 11:30:00,25.77,25.8,25.73,25.73,201400.0,16.7293,16.7487,16.7033,16.7033,201400.0
2011-11-29 12:00:00,25.73,25.78,25.72,25.77,153600.0,16.7033,16.7357,16.6968,16.7293,153600.0
2011-11-29 12:30:00,25.78,25.78,25.71,25.74,118200.0,16.7357,16.7357,16.6903,16.7098,118200.0
2011-11-29 13:00:00,25.74,25.82,25.74,25.8,102600.0,16.7098,16.7617,16.7098,16.7487,102600.0
2011-11-29 13:30:00,25.8,25.84,25.72,25.74,120400.0,16.7487,16.7747,16.6968,16.7098,120400.0
2011-11-29 14:00:00,25.74,25.76,25.71,25.75,108600.0,16.7098,16.7228,16.6903,16.7163,108600.0
2011-11-29 14:30:00,25.76,25.84,25.76,25.83,86000.0,16.7228,16.7747,16.7228,16.7682,86000.0
2011-11-29 15:00:00,25.83,25.93,25.83,25.89,132400.0,16.7682,16.8331,16.7682,16.8072,132400.0
2011-11-29 15:30:00,25.89,25.92,25.83,25.83,440400.0,16.8072,16.8266,16.7682,16.7682,440400.0
2011-11-30 09:30:00,26.43,26.52,26.36,26.45,182000.0,17.1577,17.2161,17.1123,17.1707,182000.0
2011-11-30 10:00:00,26.45,26.47,26.34,26.39,147200.0,17.1707,17.1837,17.0993,17.1317,147200.0
2011-11-30 10:30:00,26.39,26.43,26.38,26.41,133200.0,17.1317,17.1577,17.1253,17.1447,133200.0
2011-11-30 11:00:00,26.4,26.41,26.36,26.41,150000.0,17.1382,17.1447,17.1123,17.1447,150000.0
2011-11-30 11:30:00,26.4,26.42,26.33,26.35,179400.0,17.1382,17.1512,17.0928,17.1058,179400.0
2011-11-30 12:00:00,26.35,26.4,26.34,26.36,64200.0,17.1058,17.1382,17.0993,17.1123,64200.0
2011-11-30 12:30:00,26.36,26.38,26.35,26.36,68200.0,17.1123,17.1253,17.1058,17.1123,68200.0
2011-11-30 13:00:00,26.37,26.38,26.34,26.34,84000.0,17.1188,17.1253,17.0993,17.0993,84000.0
2011-11-30 13:30:00,26.34,26.36,26.33,26.35,66600.0,17.0993,17.1123,17.0928,17.1058,66600.0
2011-11-30 14:00:00,26.34,26.39,26.34,26.38,101800.0,17.0993,17.1317,17.0993,17.1253,101800.0
2011-11-30 14:30:00,26.38,26.39,26.33,26.34,97400.0,17.1253,17.1317,17.0928,17.0993,97400.0
2011-11-30 15:00:00,26.34,26.4,26.33,26.39,158000.0,17.0993,17.1382,17.0928,17.1317,158000.0
2011-11-30 15:30:00,26.39,26.61,26.38,26.58,541200.0,17.1317,17.2746,17.1253,17.2551,541200.0
2011-12-01 09:30:00,26.62,26.66,26.52,26.64,182800.0,17.2811,17.307,17.2161,17.294,182800.0
2011-12-01 10:00:00,26.63,26.72,26.58,26.72,149800.0,17.2875,17.346,17.2551,17.346,149800.0
2011-12-01 10:30:00,26.72,26.75,26.68,26.75,77000.0,17.346,17.3654,17.32,17.3654,77000.0
2011-12-01 11:00:00,26.75,26.81,26.73,26.77,89400.0,17.3654,17.4044,17.3525,17.3784,89400.0
2011-12-01 11:30:00,26.77,26.78,26.71,26.74,86800.0,17.3784,17.3849,17.3395,17.359,86800.0
2011-12-01 12:00:00,26.75,26.77,26.71,26.71,97800.0,17.3654,17.3784,17.3395,17.3395,97800.0
2011-12-01 12:30:00,26.72,26.73,26.66,26.66,52000.0,17.346,17.3525,17.307,17.307,52000.0
2011-12-01 13:00:00,26.66,26.69,26.65,26.67,67800.0,17.307,17.3265,17.3005,17.3135,67800.0
2011-12-01 13:30:00,26.67,26.74,26.67,26.74,95800.0,17.3135,17.359,17.3135,17.359,95800.0
2011-12-01 14:00:00,26.73,26.73,26.67,26.72,185200.0,17.3525,17.3525,17.3135,17.346,185200.0
2011-12-01 14:30:00,26.71,26.73,26.67,26.68,99000.0,17.3395,17.3525,17.3135,17.32,99000.0
2011-12-01 15:00:00,26.68,26.7,26.65,26.69,243800.0,17.32,17.333,17.3005,17.3265,243800.0
2011-12-01 15:30:00,26.69,26.69,26.56,26.6,463400.0,17.3265,17.3265,17.2421,17.2681,463400.0
2011-12-02 09:30:00,26.71,26.74,26.61,26.66,161000.0,17.3395,17.359,17.2746,17.307,161000.0
2011-12-02 10:00:00,26.66,26.77,26.63,26.74,91000.0,17.307,17.3784,17.2875,17.359,91000.0
2011-12-02 10:30:00,26.75,26.84,26.73,26.78,88000.0,17.3654,17.4239,17.3525,17.3849,88000.0
2011-12-02 11:00:00,26.79,26.79,26.61,26.64,147600.0,17.3914,17.3914,17.2746,17.294,147600.0
2011-12-02 11:30:00,26.64,26.66,26.54,26.59,160600.0,17.294,17.307,17.2291,17.2616,160600.0
2011-12-02 12:00:00,26.59,26.6,26.56,26.57,111800.0,17.2616,17.2681,17.2421,17.2486,111800.0
2011-12-02 12:30:00,26.56,26.62,26.54,26.61,95200.0,17.2421,17.2811,17.2291,17.2746,95200.0
2011-12-02 13:00:00,26.61,26.61,26.52,26.52,143200.0,17.2746,17.2746,17.2161,17.2161,143200.0
2011-12-02 13:30:00,26.52,26.54,26.48,26.54,82400.0,17.2161,17.2291,17.1902,17.2291,82400.0
2011-12-02 14:00:00,26.54,26.56,26.49,26.5,90600.0,17.2291,17.2421,17.1967,17.2032,90600.0
2011-12-02 14:30:00,26.5,26.52,26.48,26.49,73800.0,17.2032,17.2161,17.1902,17.1967,73800.0
2011-12-02 15:00:00,26.48,26.53,26.46,26.49,113600.0,17.1902,17.2226,17.1772,17.1967,113600.0
2011-12-02 15:30:00,26.49,26.53,26.45,26.46,310800.0,17.1967,17.2226,17.1707,17.1772,310800.0
2011-12-05 09:30:00,26.86,26.86,26.65,26.72,138200.0,17.4369,17.4369,17.3005,17.346,138200.0
2011-12-05 10:00:00,26.72,26.75,26.65,26.75,148200.0,17.346,17.3654,17.3005,17.3654,148200.0
2011-12-05 10:30:00,26.75,26.79,26.74,26.75,104000.0,17.3654,17.3914,17.359,17.3654,104000.0
2011-12-05 11:00:00,26.75,26.81,26.73,26.81,140600.0,17.3654,17.4044,17.3525,17.4044,140600.0
2011-12-05 11:30:00,26.81,26.83,26.75,26.75,79600.0,17.4044,17.4174,17.3654,17.3654,79600.0
2011-12-05 12:00:00,26.74,26.74,26.68,26.69,146600.0,17.359,17.359,17.32,17.3265,146600.0
2011-12-05 12:30:00,26.69,26.74,26.68,26.71,105400.0,17.3265,17.359,17.32,17.3395,105400.0
2011-12-05 13:00:00,26.71,26.73,26.68,26.72,110200.0,17.3395,17.3525,17.32,17.346,110200.0
2011-12-05 13:30:00,26.72,26.72,26.59,26.61,97800.0,17.346,17.346,17.2616,17.2746,97800.0
2011-12-05 14:00:00,26.61,26.61,26.53,26.57,90400.0,17.2746,17.2746,17.2226,17.2486,90400.0
2011-12-05 14:30:00,26.57,26.59,26.52,26.57,103400.0,17.2486,17.2616,17.2161,17.2486,103400.0
2011-12-05 15:00:00,26.57,26.61,26.5,26.51,267200.0,17.2486,17.2746,17.2032,17.2096,267200.0
2011-12-05 15:30:00,26.5,26.66,26.49,26.65,402200.0,17.2032,17.307,17.1967,17.3005,402200.0
2011-12-06 09:30:00,26.73,26.75,26.61,26.63,90200.0,17.3525,17.3654,17.2746,17.2875,90200.0
2011-12-06 10:00:00,26.63,26.75,26.63,26.73,85200.0,17.2875,17.3654,17.2875,17.3525,85200.0
2011-12-06 10:30:00,26.73,26.76,26.69,26.71,93800.0,17.3525,17.3719,17.3265,17.3395,93800.0
2011-12-06 11:00:00,26.71,26.72,26.66,26.67,85000.0,17.3395,17.346,17.307,17.3135,85000.0
2011-12-06 11:30:00,26.67,26.73,26.63,26.73,57000.0,17.3135,17.3525,17.2875,17.3525,57000.0
2011-12-06 12:00:00,26.73,26.77,26.71,26.73,78000.0,17.3525,17.3784,17.3395,17.3525,78000.0
2011-12-06 12:30:00,26.73,26.78,26.72,26.77,57600.0,17.3525,17.3849,17.346,17.3784,57600.0
2011-12-06 13:00:00,26.77,26.78,26.73,26.75,121200.0,17.3784,17.3849,17.3525,17.3654,121200.0
2011-12-06 13:30:00,26.75,26.77,26.72,26.76,86200.0,17.3654,17.3784,17.346,17.3719,86200.0
2011-12-06 14:00:00,26.77,26.8,26.72,26.8,85600.0,17.3784,17.3979,17.346,17.3979,85600.0
2011-12-06 14:30:00,26.8,26.91,26.8,26.87,157400.0,17.3979,17.4693,17.3979,17.4433,157400.0
2011-12-06 15:00:00,26.87,26.91,26.81,26.81,119800.0,17.4433,17.4693,17.4044,17.4044,119800.0
2011-12-06 15:30:00,26.82,26.83,26.77,26.77,241600.0,17.4109,17.4174,17.3784,17.3784,241600.0
2011-12-07 09:30:00,26.65,26.65,26.46,26.55,177600.0,17.3005,17.3005,17.1772,17.2356,177600.0
2011-12-07 10:00:00,26.55,26.55,26.44,26.45,186000.0,17.2356,17.2356,17.1642,17.1707,186000.0
2011-12-07 10:30:00,26.46,26.49,26.42,26.49,102200.0,17.1772,17.1967,17.1512,17.1967,102200.0
2011-12-07 11:00:00,26.49,26.58,26.49,26.56,140400.0,17.1967,17.2551,17.1967,17.2421,140400.0
2011-12-07 11:30:00,26.56,26.58,26.52,26.52,147000.0,17.2421,17.2551,17.2161,17.2161,147000.0
2011-12-07 12:00:00,26.53,26.6,26.52,26.6,94600.0,17.2226,17.2681,17.2161,17.2681,94600.0
2011-12-07 12:30:00,26.59,26.63,26.58,26.62,64600.0,17.2616,17.2875,17.2551,17.2811,64600.0
2011-12-07 13:00:00,26.61,26.62,26.56,26.59,89000.0,17.2746,17.2811,17.2421,17.2616,89000.0
2011-12-07 13:30:00,26.59,26.6,26.52,26.53,107400.0,17.2616,17.2681,17.2161,17.2226,107400.0
2011-12-07 14:00:00,26.54,26.57,26.51,26.55,106800.0,17.2291,17.2486,17.2096,17.2356,106800.0
2011-12-07 14:30:00,26.55,26.57,26.48,26.49,143000.0,17.2356,17.2486,17.1902,17.1967,143000.0
2011-12-07 15:00:00,26.49,26.53,26.47,26.5,225000.0,17.1967,17.2226,17.1837,17.2032,225000.0
2011-12-07 15:30:00,26.5,26.6,26.48,26.51,490400.0,17.2032,17.2681,17.1902,17.2096,490400.0
2011-12-08 09:30:00,26.43,26.43,26.27,26.29,152600.0,17.1577,17.1577,17.0538,17.0668,152600.0
2011-12-08 10:00:00,26.3,26.31,26.22,26.25,102800.0,17.0733,17.0798,17.0214,17.0409,102800.0
2011-12-08 10:30:00,26.25,26.31,26.24,26.24,106800.0,17.0409,17.0798,17.0344,17.0344,106800.0
2011-12-08 11:00:00,26.23,26.24,26.17,26.22,99400.0,17.0279,17.0344,16.9889,17.0214,99400.0
2011-12-08 11:30:00,26.21,26.26,26.18,26.25,146600.0,17.0149,17.0474,16.9954,17.0409,146600.0
2011-12-08 12:00:00,26.24,26.28,26.21,26.24,107400.0,17.0344,17.0603,17.0149,17.0344,107400.0
2011-12-08 12:30:00,26.24,26.24,26.17,26.17,69000.0,17.0344,17.0344,16.9889,16.9889,69000.0
2011-12-08 13:00:00,26.17,26.18,26.08,26.17,91800.0,16.9889,16.9954,16.9305,16.9889,91800.0
2011-12-08 13:30:00,26.16,26.2,26.15,26.18,91800.0,16.9824,17.0084,16.9759,16.9954,91800.0
2011-12-08 14:00:00,26.18,26.21,26.11,26.18,107000.0,16.9954,17.0149,16.95,16.9954,107000.0
2011-12-08 14:30:00,26.18,26.22,26.13,26.18,113400.0,16.9954,17.0214,16.963,16.9954,113400.0
2011-12-08 15:00:00,26.17,26.24,26.15,26.23,211000.0,16.9889,17.0344,16.9759,17.0279,211000.0
2011-12-08 15:30:00,26.23,26.28,25.96,26.02,574000.0,17.0279,17.0603,16.8526,16.8916,574000.0
2011-12-09 09:30:00,26.17,26.3,26.13,26.17,117400.0,16.9889,17.0733,16.963,16.9889,117400.0
2011-12-09 10:00:00,26.17,26.24,26.12,26.13,192400.0,16.9889,17.0344,16.9565,16.963,192400.0
2011-12-09 10:30:00,26.13,26.14,26.0,26.05,295200.0,16.963,16.9695,16.8786,16.911,295200.0
2011-12-09 11:00:00,26.06,26.18,26.06,26.18,214600.0,16.9175,16.9954,16.9175,16.9954,214600.0
2011-12-09 11:30:00,26.18,26.24,26.16,26.17,112400.0,16.9954,17.0344,16.9824,16.9889,112400.0
2011-12-09 12:00:00,26.16,26.17,26.11,26.11,86600.0,16.9824,16.9889,16.95,16.95,86600.0
2011-12-09 12:30:00,26.11,26.14,26.1,26.1,143600.0,16.95,16.9695,16.9435,16.9435,143600.0
2011-12-09 13:00:00,26.11,26.14,26.1,26.13,130000.0,16.95,16.9695,16.9435,16.963,130000.0
2011-12-09 13:30:00,26.13,26.16,26.07,26.08,120600.0,16.963,16.9824,16.924,16.9305,120600.0
2011-12-09 14:00:00,26.07,26.16,26.07,26.15,100800.0,16.924,16.9824,16.924,16.9759,100800.0
2011-12-09 14:30:00,26.15,26.26,26.14,26.24,98800.0,16.9759,17.0474,16.9695,17.0344,98800.0
2011-12-09 15:00:00,26.24,26.32,26.19,26.32,164600.0,17.0344,17.0863,17.0019,17.0863,164600.0
2011-12-09 15:30:00,26.32,26.35,26.26,26.27,495800.0,17.0863,17.1058,17.0474,17.0538,495800.0
2011-12-12 09:30:00,26.18,26.2,26.07,26.12,103800.0,16.9954,17.0084,16.924,16.9565,103800.0
2011-12-12 10:00:00,26.14,26.22,26.11,26.15,134400.0,16.9695,17.0214,16.95,16.9759,134400.0
2011-12-12 10:30:00,26.14,26.15,26.06,26.11,130400.0,16.9695,16.9759,16.9175,16.95,130400.0
2011-12-12 11:00:00,26.11,26.13,26.0,26.04,99800.0,16.95,16.963,16.8786,16.9045,99800.0
2011-12-12 11:30:00,26.04,26.05,25.88,25.93,157800.0,16.9045,16.911,16.8007,16.8331,157800.0
2011-12-12 12:00:00,25.93,25.95,25.88,25.92,74200.0,16.8331,16.8461,16.8007,16.8266,74200.0
2011-12-12 12:30:00,25.91,25.92,25.84,25.85,91400.0,16.8201,16.8266,16.7747,16.7812,91400.0
2011-12-12 13:00:00,25.85,25.86,25.79,25.83,104000.0,16.7812,16.7877,16.7422,16.7682,104000.0
2011-12-12 13:30:00,25.83,25.86,25.83,25.83,110000.0,16.7682,16.7877,16.7682,16.7682,110000.0
2011-12-12 14:00:00,25.83,25.85,25.77,25.85,138200.0,16.7682,16.7812,16.7293,16.7812,138200.0
2011-12-12 14:30:00,25.84,25.88,25.79,25.87,128000.0,16.7747,16.8007,16.7422,16.7942,128000.0
2011-12-12 15:00:00,25.88,25.92,25.85,25.92,200800.0,16.8007,16.8266,16.7812,16.8266,200800.0
2011-12-12 15:30:00,25.91,26.0,25.9,25.98,446800.0,16.8201,16.8786,16.8136,16.8656,446800.0
2011-12-13 09:30:00,26.08,26.39,26.08,26.39,160200.0,16.9305,17.1317,16.9305,17.1317,160200.0
2011-12-13 10:00:00,26.39,26.47,26.36,26.4,194800.0,17.1317,17.1837,17.1123,17.1382,194800.0
2011-12-13 10:30:00,26.41,26.43,26.31,26.34,114000.0,17.1447,17.1577,17.0798,17.0993,114000.0
2011-12-13 11:00:00,26.34,26.36,26.27,26.36,97600.0,17.0993,17.1123,17.0538,17.1123,97600.0
2011-12-13 11:30:00,26.36,26.41,26.34,26.4,81600.0,17.1123,17.1447,17.0993,17.1382,81600.0
2011-12-13 12:00:00,26.41,26.48,26.4,26.48,75600.0,17.1447,17.1902,17.1382,17.1902,75600.0
2011-12-13 12:30:00,26.48,26.57,26.43,26.57,185200.0,17.1902,17.2486,17.1577,17.2486,185200.0
2011-12-13 13:00:00,26.57,26.57,26.49,26.5,168200.0,17.2486,17.2486,17.1967,17.2032,168200.0
2011-12-13 13:30:00,26.5,26.56,26.48,26.56,66800.0,17.2032,17.2421,17.1902,17.2421,66800.0
2011-12-13 14:00:00,26.55,26.68,26.55,26.61,370200.0,17.2356,17.32,17.2356,17.2746,370200.0
2011-12-13 14:30:00,26.61,26.61,26.41,26.47,176400.0,17.2746,17.2746,17.1447,17.1837,176400.0
2011-12-13 15:00:00,26.47,26.49,26.36,26.38,373800.0,17.1837,17.1967,17.1123,17.1253,373800.0
2011-12-13 15:30:00,26.38,26.41,26.28,26.38,496000.0,17.1253,17.1447,17.0603,17.1253,496000.0
2011-12-14 09:30:00,26.38,26.48,26.11,26.11,256200.0,17.1253,17.1902,16.95,16.95,256200.0
2011-12-14 10:00:00,26.11,26.2,26.02,26.2,194400.0,16.95,17.0084,16.8916,17.0084,194400.0
2011-12-14 10:30:00,26.2,26.23,26.14,26.15,140600.0,17.0084,17.0279,16.9695,16.9759,140600.0
2011-12-14 11:00:00,26.14,26.18,26.11,26.16,252800.0,16.9695,16.9954,16.95,16.9824,252800.0
2011-12-14 11:30:00,26.16,26.18,26.1,26.17,243800.0,16.9824,16.9954,16.9435,16.9889,243800.0
2011-12-14 12:00:00,26.17,26.19,26.16,26.16,154400.0,16.9889,17.0019,16.9824,16.9824,154400.0
2011-12-14 12:30:00,26.16,26.2,26.16,26.18,184200.0,16.9824,17.0084,16.9824,16.9954,184200.0
2011-12-14 13:00:00,26.18,26.18,26.12,26.14,167000.0,16.9954,16.9954,16.9565,16.9695,167000.0
2011-12-14 13:30:00,26.14,26.16,25.98,26.04,198400.0,16.9695,16.9824,16.8656,16.9045,198400.0
2011-12-14 14:00:00,26.04,26.08,26.01,26.06,182400.0,16.9045,16.9305,16.8851,16.9175,182400.0
2011-12-14 14:30:00,26.06,26.06,25.95,25.96,263200.0,16.9175,16.9175,16.8461,16.8526,263200.0
2011-12-14 15:00:00,25.96,26.03,25.92,26.01,320800.0,16.8526,16.898,16.8266,16.8851,320800.0
2011-12-14 15:30:00,26.02,26.03,25.95,25.97,491400.0,16.8916,16.898,16.8461,16.8591,491400.0
2011-12-15 09:30:00,26.23,26.48,26.18,26.48,207000.0,17.0279,17.1902,16.9954,17.1902,207000.0
2011-12-15 10:00:00,26.47,26.5,26.3,26.34,158000.0,17.1837,17.2032,17.0733,17.0993,158000.0
2011-12-15 10:30:00,26.34,26.38,26.27,26.28,132200.0,17.0993,17.1253,17.0538,17.0603,132200.0
2011-12-15 11:00:00,26.29,26.41,26.27,26.39,147200.0,17.0668,17.1447,17.0538,17.1317,147200.0
2011-12-15 11:30:00,26.39,26.39,26.32,26.33,142600.0,17.1317,17.1317,17.0863,17.0928,142600.0
2011-12-15 12:00:00,26.33,26.38,26.31,26.35,146400.0,17.0928,17.1253,17.0798,17.1058,146400.0
2011-12-15 12:30:00,26.35,26.36,26.32,26.35,82000.0,17.1058,17.1123,17.0863,17.1058,82000.0
2011-12-15 13:00:00,26.34,26.42,26.34,26.41,68600.0,17.0993,17.1512,17.0993,17.1447,68600.0
2011-12-15 13:30:00,26.41,26.43,26.34,26.39,84200.0,17.1447,17.1577,17.0993,17.1317,84200.0
2011-12-15 14:00:00,26.39,26.43,26.38,26.38,125000.0,17.1317,17.1577,17.1253,17.1253,125000.0
2011-12-15 14:30:00,26.38,26.41,26.35,26.36,201200.0,17.1253,17.1447,17.1058,17.1123,201200.0
2011-12-15 15:00:00,26.36,26.45,26.35,26.39,279400.0,17.1123,17.1707,17.1058,17.1317,279400.0
2011-12-15 15:30:00,26.39,26.43,26.33,26.38,577200.0,17.1317,17.1577,17.0928,17.1253,577200.0
2011-12-16 09:30:00,26.53,26.71,26.47,26.5,816600.0,17.2226,17.3395,17.1837,17.2032,816600.0
2011-12-16 10:00:00,26.51,26.61,26.5,26.52,138400.0,17.2096,17.2746,17.2032,17.2161,138400.0
2011-12-16 10:30:00,26.51,26.53,26.49,26.52,173400.0,17.2096,17.2226,17.1967,17.2161,173400.0
2011-12-16 11:00:00,26.53,26.55,26.48,26.52,260600.0,17.2226,17.2356,17.1902,17.2161,260600.0
2011-12-16 11:30:00,26.52,26.54,26.47,26.48,122400.0,17.2161,17.2291,17.1837,17.1902,122400.0
2011-12-16 12:00:00,26.48,26.48,26.43,26.46,91000.0,17.1902,17.1902,17.1577,17.1772,91000.0
2011-12-16 12:30:00,26.46,26.47,26.37,26.45,274400.0,17.1772,17.1837,17.1188,17.1707,274400.0
2011-12-16 13:00:00,26.45,26.57,26.45,26.55,115800.0,17.1707,17.2486,17.1707,17.2356,115800.0
2011-12-16 13:30:00,26.55,26.55,26.43,26.43,151200.0,17.2356,17.2356,17.1577,17.1577,151200.0
2011-12-16 14:00:00,26.43,26.45,26.36,26.37,152200.0,17.1577,17.1707,17.1123,17.1188,152200.0
2011-12-16 14:30:00,26.37,26.45,26.36,26.4,80400.0,17.1188,17.1707,17.1123,17.1382,80400.0
2011-12-16 15:00:00,26.4,26.43,26.36,26.38,142200.0,17.1382,17.1577,17.1123,17.1253,142200.0
2011-12-16 15:30:00,26.39,26.46,26.33,26.43,617800.0,17.1317,17.1772,17.0928,17.1577,617800.0
2011-12-19 09:30:00,26.5,26.62,26.48,26.5,106200.0,17.2032,17.2811,17.1902,17.2032,106200.0
2011-12-19 10:00:00,26.5,26.5,26.36,26.36,99600.0,17.2032,17.2032,17.1123,17.1123,99600.0
2011-12-19 10:30:00,26.37,26.49,26.3,26.32,127800.0,17.1188,17.1967,17.0733,17.0863,127800.0
2011-12-19 11:00:00,26.32,26.33,26.18,26.19,116800.0,17.0863,17.0928,16.9954,17.0019,116800.0
2011-12-19 11:30:00,26.18,26.19,26.1,26.1,114400.0,16.9954,17.0019,16.9435,16.9435,114400.0
2011-12-19 12:00:00,26.11,26.18,26.11,26.15,84000.0,16.95,16.9954,16.95,16.9759,84000.0
2011-12-19 12:30:00,26.15,26.15,26.05,26.06,95800.0,16.9759,16.9759,16.911,16.9175,95800.0
2011-12-19 13:00:00,26.06,26.09,26.05,26.08,98400.0,16.9175,16.937,16.911,16.9305,98400.0
2011-12-19 13:30:00,26.08,26.15,26.05,26.11,147600.0,16.9305,16.9759,16.911,16.95,147600.0
2011-12-19 14:00:00,26.11,26.14,26.08,26.13,156400.0,16.95,16.9695,16.9305,16.963,156400.0
2011-12-19 14:30:00,26.13,26.23,26.11,26.22,316400.0,16.963,17.0279,16.95,17.0214,316400.0
2011-12-19 15:00:00,26.23,26.23,26.03,26.03,395600.0,17.0279,17.0279,16.898,16.898,395600.0
2011-12-19 15:30:00,26.03,26.05,25.97,26.02,560600.0,16.898,16.911,16.8591,16.8916,560600.0
2011-12-20 09:30:00,25.98,26.4,25.98,26.39,297000.0,17.018,17.2931,17.018,17.2866,297000.0
2011-12-20 10:00:00,26.39,26.42,26.36,26.41,197000.0,17.2866,17.3062,17.2669,17.2997,197000.0
2011-12-20 10:30:00,26.42,26.45,26.36,26.45,173800.0,17.3062,17.3259,17.2669,17.3259,173800.0
2011-12-20 11:00:00,26.45,26.47,26.41,26.44,144400.0,17.3259,17.339,17.2997,17.3193,144400.0
2011-12-20 11:30:00,26.45,26.46,26.34,26.34,156200.0,17.3259,17.3324,17.2538,17.2538,156200.0
2011-12-20 12:00:00,26.34,26.34,26.29,26.32,170200.0,17.2538,17.2538,17.2211,17.2407,170200.0
2011-12-20 12:30:00,26.32,26.35,26.29,26.32,162600.0,17.2407,17.2604,17.2211,17.2407,162600.0
2011-12-20 13:00:00,26.32,26.44,26.32,26.42,144800.0,17.2407,17.3193,17.2407,17.3062,144800.0
2011-12-20 13:30:00,26.41,26.52,26.41,26.49,117000.0,17.2997,17.3717,17.2997,17.3521,117000.0
2011-12-20 14:00:00,26.5,26.5,26.43,26.46,134200.0,17.3586,17.3586,17.3128,17.3324,134200.0
2011-12-20 14:30:00,26.46,26.53,26.46,26.49,175800.0,17.3324,17.3783,17.3324,17.3521,175800.0
2011-12-20 15:00:00,26.48,26.54,26.47,26.53,231600.0,17.3455,17.3848,17.339,17.3783,231600.0
2011-12-20 15:30:00,26.53,26.58,26.49,26.55,601000.0,17.3783,17.411,17.3521,17.3914,601000.0
2011-12-21 09:30:00,26.64,26.79,26.58,26.72,325400.0,17.4503,17.5486,17.411,17.5027,325400.0
2011-12-21 10:00:00,26.73,26.83,26.71,26.8,246200.0,17.5093,17.5748,17.4962,17.5551,246200.0
2011-12-21 10:30:00,26.8,26.92,26.79,26.88,337200.0,17.5551,17.6338,17.5486,17.6076,337200.0
2011-12-21 11:00:00,26.88,26.9,26.84,26.88,113800.0,17.6076,17.6207,17.5813,17.6076,113800.0
2011-12-21 11:30:00,26.88,26.99,26.87,26.96,143400.0,17.6076,17.6796,17.601,17.66,143400.0
2011-12-21 12:00:00,26.96,26.99,26.86,26.89,152600.0,17.66,17.6796,17.5944,17.6141,152600.0
2011-12-21 12:30:00,26.89,27.04,26.88,27.04,129800.0,17.6141,17.7124,17.6076,17.7124,129800.0
2011-12-21 13:00:00,27.04,27.1,27.03,27.09,118000.0,17.7124,17.7517,17.7058,17.7451,118000.0
2011-12-21 13:30:00,27.08,27.11,27.02,27.1,218000.0,17.7386,17.7582,17.6993,17.7517,218000.0
2011-12-21 14:00:00,27.1,27.13,27.1,27.11,103000.0,17.7517,17.7713,17.7517,17.7582,103000.0
2011-12-21 14:30:00,27.11,27.26,27.1,27.17,352200.0,17.7582,17.8565,17.7517,17.7975,352200.0
2011-12-21 15:00:00,27.17,27.26,27.15,27.21,246200.0,17.7975,17.8565,17.7844,17.8237,246200.0
2011-12-21 15:30:00,27.21,27.25,27.09,27.17,496600.0,17.8237,17.8499,17.7451,17.7975,496600.0
2011-12-22 09:30:00,27.18,27.24,27.12,27.14,140200.0,17.8041,17.8434,17.7648,17.7779,140200.0
2011-12-22 10:00:00,27.14,27.16,27.1,27.13,116600.0,17.7779,17.791,17.7517,17.7713,116600.0
2011-12-22 10:30:00,27.13,27.14,27.08,27.11,128200.0,17.7713,17.7779,17.7386,17.7582,128200.0
2011-12-22 11:00:00,27.11,27.15,26.98,27.0,97600.0,17.7582,17.7844,17.6731,17.6862,97600.0
2011-12-22 11:30:00,27.0,27.06,26.97,27.04,81800.0,17.6862,17.7255,17.6665,17.7124,81800.0
2011-12-22 12:00:00,27.05,27.11,27.04,27.11,56800.0,17.7189,17.7582,17.7124,17.7582,56800.0
2011-12-22 12:30:00,27.12,27.14,27.09,27.13,48200.0,17.7648,17.7779,17.7451,17.7713,48200.0
2011-12-22 13:00:00,27.13,27.17,27.11,27.16,63000.0,17.7713,17.7975,17.7582,17.791,63000.0
2011-12-22 13:30:00,27.16,27.17,27.11,27.12,87800.0,17.791,17.7975,17.7582,17.7648,87800.0
2011-12-22 14:00:00,27.12,27.13,27.09,27.1,65400.0,17.7648,17.7713,17.7451,17.7517,65400.0
2011-12-22 14:30:00,27.11,27.12,27.06,27.07,85000.0,17.7582,17.7648,17.7255,17.732,85000.0
2011-12-22 15:00:00,27.08,27.13,27.06,27.11,137600.0,17.7386,17.7713,17.7255,17.7582,137600.0
2011-12-22 15:30:00,27.11,27.11,27.02,27.06,307600.0,17.7582,17.7582,17.6993,17.7255,307600.0
2011-12-23 09:30:00,27.18,27.37,27.13,27.35,98000.0,17.8041,17.9285,17.7713,17.9154,98000.0
2011-12-23 10:00:00,27.34,27.49,27.33,27.45,140600.0,17.9089,18.0071,17.9023,17.9809,140600.0
2011-12-23 10:30:00,27.45,27.47,27.4,27.43,79800.0,17.9809,17.994,17.9482,17.9678,79800.0
2011-12-23 11:00:00,27.43,27.45,27.4,27.43,55000.0,17.9678,17.9809,17.9482,17.9678,55000.0
2011-12-23 11:30:00,27.43,27.45,27.41,27.43,46600.0,17.9678,17.9809,17.9547,17.9678,46600.0
2011-12-23 12:00:00,27.43,27.43,27.41,27.42,59000.0,17.9678,17.9678,17.9547,17.9613,59000.0
2011-12-23 12:30:00,27.42,27.43,27.41,27.41,38200.0,17.9613,17.9678,17.9547,17.9547,38200.0
2011-12-23 13:00:00,27.41,27.42,27.4,27.41,42800.0,17.9547,17.9613,17.9482,17.9547,42800.0
2011-12-23 13:30:00,27.41,27.41,27.33,27.33,35600.0,17.9547,17.9547,17.9023,17.9023,35600.0
2011-12-23 14:00:00,27.34,27.37,27.33,27.33,41200.0,17.9089,17.9285,17.9023,17.9023,41200.0
2011-12-23 14:30:00,27.33,27.34,27.3,27.31,40800.0,17.9023,17.9089,17.8827,17.8892,40800.0
2011-12-23 15:00:00,27.31,27.33,27.29,27.29,70000.0,17.8892,17.9023,17.8761,17.8761,70000.0
2011-12-23 15:30:00,27.3,27.32,27.28,27.31,203800.0,17.8827,17.8958,17.8696,17.8892,203800.0
2011-12-27 09:30:00,27.35,27.44,27.31,27.41,78400.0,17.9154,17.9744,17.8892,17.9547,78400.0
2011-12-27 10:00:00,27.41,27.48,27.39,27.47,44200.0,17.9547,18.0006,17.9416,17.994,44200.0
2011-12-27 10:30:00,27.47,27.47,27.4,27.45,39000.0,17.994,17.994,17.9482,17.9809,39000.0
2011-12-27 11:00:00,27.46,27.47,27.43,27.45,38800.0,17.9875,17.994,17.9678,17.9809,38800.0
2011-12-27 11:30:00,27.45,27.45,27.39,27.42,32800.0,17.9809,17.9809,17.9416,17.9613,32800.0
2011-12-27 12:00:00,27.42,27.45,27.42,27.43,31600.0,17.9613,17.9809,17.9613,17.9678,31600.0
2011-12-27 12:30:00,27.43,27.46,27.43,27.44,28000.0,17.9678,17.9875,17.9678,17.9744,28000.0
2011-12-27 13:00:00,27.44,27.45,27.41,27.42,28800.0,17.9744,17.9809,17.9547,17.9613,28800.0
2011-12-27 13:30:00,27.42,27.47,27.42,27.47,28600.0,17.9613,17.994,17.9613,17.994,28600.0
2011-12-27 14:00:00,27.47,27.49,27.46,27.47,37400.0,17.994,18.0071,17.9875,17.994,37400.0
2011-12-27 14:30:00,27.47,27.5,27.45,27.5,58600.0,17.994,18.0137,17.9809,18.0137,58600.0
2011-12-27 15:00:00,27.5,27.54,27.5,27.53,97400.0,18.0137,18.0399,18.0137,18.0333,97400.0
2011-12-27 15:30:00,27.53,27.54,27.47,27.49,256600.0,18.0333,18.0399,17.994,18.0071,256600.0
2011-12-28 09:30:00,27.44,27.59,27.44,27.46,120400.0,17.9744,18.0726,17.9744,17.9875,120400.0
2011-12-28 10:00:00,27.45,27.5,27.37,27.38,33800.0,17.9809,18.0137,17.9285,17.9351,33800.0
2011-12-28 10:30:00,27.38,27.42,27.35,27.41,52800.0,17.9351,17.9613,17.9154,17.9547,52800.0
2011-12-28 11:00:00,27.4,27.43,27.38,27.38,62800.0,17.9482,17.9678,17.9351,17.9351,62800.0
2011-12-28 11:30:00,27.38,27.4,27.32,27.33,63200.0,17.9351,17.9482,17.8958,17.9023,63200.0
2011-12-28 12:00:00,27.33,27.34,27.29,27.3,50200.0,17.9023,17.9089,17.8761,17.8827,50200.0
2011-12-28 12:30:00,27.29,27.32,27.29,27.31,61000.0,17.8761,17.8958,17.8761,17.8892,61000.0
2011-12-28 13:00:00,27.31,27.34,27.31,27.33,49000.0,17.8892,17.9089,17.8892,17.9023,49000.0
2011-12-28 13:30:00,27.33,27.35,27.32,27.34,79800.0,17.9023,17.9154,17.8958,17.9089,79800.0
2011-12-28 14:00:00,27.35,27.36,27.31,27.33,66400.0,17.9154,17.922,17.8892,17.9023,66400.0
2011-12-28 14:30:00,27.33,27.33,27.28,27.28,64800.0,17.9023,17.9023,17.8696,17.8696,64800.0
2011-12-28 15:00:00,27.29,27.3,27.24,27.26,120200.0,17.8761,17.8827,17.8434,17.8565,120200.0
2011-12-28 15:30:00,27.25,27.26,27.23,27.25,295800.0,17.8499,17.8565,17.8368,17.8499,295800.0
2011-12-29 09:30:00,27.34,27.5,27.32,27.49,81200.0,17.9089,18.0137,17.8958,18.0071,81200.0
2011-12-29 10:00:00,27.5,27.58,27.5,27.52,110000.0,18.0137,18.0661,18.0137,18.0268,110000.0
2011-12-29 10:30:00,27.5,27.54,27.45,27.46,56200.0,18.0137,18.0399,17.9809,17.9875,56200.0
2011-12-29 11:00:00,27.46,27.49,27.42,27.46,45400.0,17.9875,18.0071,17.9613,17.9875,45400.0
2011-12-29 11:30:00,27.45,27.52,27.45,27.52,92400.0,17.9809,18.0268,17.9809,18.0268,92400.0
2011-12-29 12:00:00,27.52,27.55,27.5,27.52,120600.0,18.0268,18.0464,18.0137,18.0268,120600.0
2011-12-29 12:30:00,27.5,27.54,27.47,27.53,53800.0,18.0137,18.0399,17.994,18.0333,53800.0
2011-12-29 13:00:00,27.54,27.61,27.54,27.6,80800.0,18.0399,18.0857,18.0399,18.0792,80800.0
2011-12-29 13:30:00,27.6,27.65,27.6,27.64,62200.0,18.0792,18.1119,18.0792,18.1054,62200.0
2011-12-29 14:00:00,27.65,27.67,27.62,27.67,69400.0,18.1119,18.125,18.0923,18.125,69400.0
2011-12-29 14:30:00,27.66,27.67,27.57,27.57,136600.0,18.1185,18.125,18.0595,18.0595,136600.0
2011-12-29 15:00:00,27.57,27.59,27.56,27.59,127800.0,18.0595,18.0726,18.053,18.0726,127800.0
2011-12-29 15:30:00,27.59,27.68,27.58,27.66,326800.0,18.0726,18.1316,18.0661,18.1185,326800.0
2011-12-30 09:30:00,27.71,27.81,27.67,27.72,168200.0,18.1512,18.2167,18.125,18.1578,168200.0
2011-12-30 10:00:00,27.72,27.74,27.69,27.72,135600.0,18.1578,18.1709,18.1381,18.1578,135600.0
2011-12-30 10:30:00,27.72,27.76,27.68,27.75,101400.0,18.1578,18.184,18.1316,18.1774,101400.0
2011-12-30 11:00:00,27.75,27.77,27.74,27.77,125200.0,18.1774,18.1905,18.1709,18.1905,125200.0
2011-12-30 11:30:00,27.77,27.77,27.68,27.71,94600.0,18.1905,18.1905,18.1316,18.1512,94600.0
2011-12-30 12:00:00,27.71,27.71,27.65,27.65,80000.0,18.1512,18.1512,18.1119,18.1119,80000.0
2011-12-30 12:30:00,27.65,27.65,27.57,27.57,76400.0,18.1119,18.1119,18.0595,18.0595,76400.0
2011-12-30 13:00:00,27.57,27.57,27.53,27.53,63000.0,18.0595,18.0595,18.0333,18.0333,63000.0
2011-12-30 13:30:00,27.53,27.58,27.53,27.57,66000.0,18.0333,18.0661,18.0333,18.0595,66000.0
2011-12-30 14:00:00,27.57,27.58,27.52,27.53,87600.0,18.0595,18.0661,18.0268,18.0333,87600.0
2011-12-30 14:30:00,27.53,27.56,27.53,27.54,48000.0,18.0333,18.053,18.0333,18.0399,48000.0
2011-12-30 15:00:00,27.55,27.56,27.54,27.54,74800.0,18.0464,18.053,18.0399,18.0399,74800.0
2011-12-30 15:30:00,27.54,27.55,27.48,27.49,252200.0,18.0399,18.0464,18.0006,18.0071,252200.0
2012-01-03 09:30:00,27.85,27.85,27.53,27.53,231200.0,18.2429,18.2429,18.0333,18.0333,231200.0
2012-01-03 10:00:00,27.54,27.73,27.52,27.7,180400.0,18.0399,18.1643,18.0268,18.1447,180400.0
2012-01-03 10:30:00,27.7,27.74,27.68,27.73,174800.0,18.1447,18.1709,18.1316,18.1643,174800.0
2012-01-03 11:00:00,27.73,27.83,27.71,27.82,128200.0,18.1643,18.2298,18.1512,18.2233,128200.0
2012-01-03 11:30:00,27.81,27.83,27.65,27.65,256000.0,18.2167,18.2298,18.1119,18.1119,256000.0
2012-01-03 12:00:00,27.64,27.68,27.61,27.68,194800.0,18.1054,18.1316,18.0857,18.1316,194800.0
2012-01-03 12:30:00,27.67,27.68,27.63,27.65,153000.0,18.125,18.1316,18.0988,18.1119,153000.0
2012-01-03 13:00:00,27.65,27.67,27.52,27.54,155800.0,18.1119,18.125,18.0268,18.0399,155800.0
2012-01-03 13:30:00,27.53,27.57,27.51,27.56,165400.0,18.0333,18.0595,18.0202,18.053,165400.0
2012-01-03 14:00:00,27.56,27.57,27.53,27.56,103000.0,18.053,18.0595,18.0333,18.053,103000.0
2012-01-03 14:30:00,27.56,27.56,27.49,27.49,165200.0,18.053,18.053,18.0071,18.0071,165200.0
2012-01-03 15:00:00,27.49,27.49,27.35,27.38,237600.0,18.0071,18.0071,17.9154,17.9351,237600.0
2012-01-03 15:30:00,27.38,27.47,27.37,27.42,462800.0,17.9351,17.994,17.9285,17.9613,462800.0
2012-01-04 09:30:00,27.42,27.69,27.41,27.68,223600.0,17.9613,18.1381,17.9547,18.1316,223600.0
2012-01-04 10:00:00,27.68,27.73,27.61,27.62,329200.0,18.1316,18.1643,18.0857,18.0923,329200.0
2012-01-04 10:30:00,27.63,27.64,27.58,27.59,181000.0,18.0988,18.1054,18.0661,18.0726,181000.0
2012-01-04 11:00:00,27.59,27.62,27.57,27.59,153800.0,18.0726,18.0923,18.0595,18.0726,153800.0
2012-01-04 11:30:00,27.59,27.66,27.59,27.65,122600.0,18.0726,18.1185,18.0726,18.1119,122600.0
2012-01-04 12:00:00,27.65,27.68,27.64,27.65,142400.0,18.1119,18.1316,18.1054,18.1119,142400.0
2012-01-04 12:30:00,27.65,27.65,27.58,27.62,249800.0,18.1119,18.1119,18.0661,18.0923,249800.0
2012-01-04 13:00:00,27.61,27.63,27.6,27.61,99800.0,18.0857,18.0988,18.0792,18.0857,99800.0
2012-01-04 13:30:00,27.61,27.64,27.61,27.63,86800.0,18.0857,18.1054,18.0857,18.0988,86800.0
2012-01-04 14:00:00,27.63,27.64,27.6,27.64,122000.0,18.0988,18.1054,18.0792,18.1054,122000.0
2012-01-04 14:30:00,27.63,27.65,27.61,27.61,236800.0,18.0988,18.1119,18.0857,18.0857,236800.0
2012-01-04 15:00:00,27.61,27.62,27.59,27.61,286200.0,18.0857,18.0923,18.0726,18.0857,286200.0
2012-01-04 15:30:00,27.61,27.68,27.61,27.63,493600.0,18.0857,18.1316,18.0857,18.0988,493600.0
2012-01-05 09:30:00,27.5,27.54,27.41,27.52,322000.0,18.0137,18.0399,17.9547,18.0268,322000.0
2012-01-05 10:00:00,27.52,27.55,27.49,27.53,345200.0,18.0268,18.0464,18.0071,18.0333,345200.0
2012-01-05 10:30:00,27.52,27.57,27.5,27.57,122800.0,18.0268,18.0595,18.0137,18.0595,122800.0
2012-01-05 11:00:00,27.57,27.68,27.56,27.68,159200.0,18.0595,18.1316,18.053,18.1316,159200.0
2012-01-05 11:30:00,27.68,27.78,27.68,27.75,155200.0,18.1316,18.1971,18.1316,18.1774,155200.0
2012-01-05 12:00:00,27.74,27.83,27.74,27.82,210200.0,18.1709,18.2298,18.1709,18.2233,210200.0
2012-01-05 12:30:00,27.82,27.87,27.77,27.87,183000.0,18.2233,18.256,18.1905,18.256,183000.0
2012-01-05 13:00:00,27.86,27.91,27.85,27.91,206800.0,18.2495,18.2822,18.2429,18.2822,206800.0
2012-01-05 13:30:00,27.9,27.91,27.85,27.9,134200.0,18.2757,18.2822,18.2429,18.2757,134200.0
2012-01-05 14:00:00,27.9,27.9,27.77,27.79,113000.0,18.2757,18.2757,18.1905,18.2036,113000.0
2012-01-05 14:30:00,27.78,27.81,27.77,27.78,150200.0,18.1971,18.2167,18.1905,18.1971,150200.0
2012-01-05 15:00:00,27.77,27.79,27.73,27.73,194400.0,18.1905,18.2036,18.1643,18.1643,194400.0
2012-01-05 15:30:00,27.74,27.79,27.72,27.77,427800.0,18.1709,18.2036,18.1578,18.1905,427800.0
2012-01-06 09:30:00,27.77,27.84,27.56,27.65,247800.0,18.1905,18.2364,18.053,18.1119,247800.0
2012-01-06 10:00:00,27.65,27.75,27.64,27.7,323200.0,18.1119,18.1774,18.1054,18.1447,323200.0
2012-01-06 10:30:00,27.7,27.8,27.68,27.77,123600.0,18.1447,18.2102,18.1316,18.1905,123600.0
2012-01-06 11:00:00,27.78,27.83,27.77,27.82,179400.0,18.1971,18.2298,18.1905,18.2233,179400.0
2012-01-06 11:30:00,27.82,27.92,27.81,27.92,203600.0,18.2233,18.2888,18.2167,18.2888,203600.0
2012-01-06 12:00:00,27.92,27.93,27.89,27.9,125400.0,18.2888,18.2953,18.2691,18.2757,125400.0
2012-01-06 12:30:00,27.9,27.91,27.84,27.85,97600.0,18.2757,18.2822,18.2364,18.2429,97600.0
2012-01-06 13:00:00,27.86,27.97,27.86,27.97,184800.0,18.2495,18.3215,18.2495,18.3215,184800.0
2012-01-06 13:30:00,27.96,28.0,27.91,27.97,106000.0,18.315,18.3412,18.2822,18.3215,106000.0
2012-01-06 14:00:00,27.97,28.0,27.95,27.98,137600.0,18.3215,18.3412,18.3084,18.3281,137600.0
2012-01-06 14:30:00,27.97,28.0,27.93,27.96,155400.0,18.3215,18.3412,18.2953,18.315,155400.0
2012-01-06 15:00:00,27.96,27.98,27.93,27.93,303000.0,18.315,18.3281,18.2953,18.2953,303000.0
2012-01-06 15:30:00,27.93,27.97,27.9,27.93,449000.0,18.2953,18.3215,18.2757,18.2953,449000.0
2012-01-09 09:30:00,27.95,28.03,27.88,27.93,231400.0,18.3084,18.3608,18.2626,18.2953,231400.0
2012-01-09 10:00:00,27.93,27.93,27.87,27.88,125400.0,18.2953,18.2953,18.256,18.2626,125400.0
2012-01-09 10:30:00,27.88,27.88,27.81,27.83,112200.0,18.2626,18.2626,18.2167,18.2298,112200.0
2012-01-09 11:00:00,27.83,27.89,27.82,27.88,129000.0,18.2298,18.2691,18.2233,18.2626,129000.0
2012-01-09 11:30:00,27.88,27.9,27.86,27.89,129600.0,18.2626,18.2757,18.2495,18.2691,129600.0
2012-01-09 12:00:00,27.89,27.92,27.86,27.9,70000.0,18.2691,18.2888,18.2495,18.2757,70000.0
2012-01-09 12:30:00,27.9,27.9,27.86,27.88,59800.0,18.2757,18.2757,18.2495,18.2626,59800.0
2012-01-09 13:00:00,27.88,27.91,27.87,27.91,54400.0,18.2626,18.2822,18.256,18.2822,54400.0
2012-01-09 13:30:00,27.91,27.95,27.88,27.94,172400.0,18.2822,18.3084,18.2626,18.3019,172400.0
2012-01-09 14:00:00,27.93,27.99,27.93,27.96,116800.0,18.2953,18.3346,18.2953,18.315,116800.0
2012-01-09 14:30:00,27.96,28.0,27.96,27.99,113000.0,18.315,18.3412,18.315,18.3346,113000.0
2012-01-09 15:00:00,27.99,28.0,27.93,27.93,122000.0,18.3346,18.3412,18.2953,18.2953,122000.0
2012-01-09 15:30:00,27.93,27.98,27.91,27.92,421400.0,18.2953,18.3281,18.2822,18.2888,421400.0
2012-01-10 09:30:00,28.09,28.18,27.93,27.97,154800.0,18.4002,18.4591,18.2953,18.3215,154800.0
2012-01-10 10:00:00,27.97,28.04,27.95,27.98,234000.0,18.3215,18.3674,18.3084,18.3281,234000.0
2012-01-10 10:30:00,27.99,28.0,27.94,27.95,140600.0,18.3346,18.3412,18.3019,18.3084,140600.0
2012-01-10 11:00:00,27.95,27.96,27.91,27.96,134200.0,18.3084,18.315,18.2822,18.315,134200.0
2012-01-10 11:30:00,27.96,27.97,27.88,27.88,110800.0,18.315,18.3215,18.2626,18.2626,110800.0
2012-01-10 12:00:00,27.89,27.91,27.87,27.91,249000.0,18.2691,18.2822,18.256,18.2822,249000.0
2012-01-10 12:30:00,27.91,27.95,27.9,27.93,100400.0,18.2822,18.3084,18.2757,18.2953,100400.0
2012-01-10 13:00:00,27.93,27.95,27.87,27.92,205800.0,18.2953,18.3084,18.256,18.2888,205800.0
2012-01-10 13:30:00,27.93,28.0,27.92,27.99,130200.0,18.2953,18.3412,18.2888,18.3346,130200.0
2012-01-10 14:00:00,27.99,27.99,27.92,27.92,136400.0,18.3346,18.3346,18.2888,18.2888,136400.0
2012-01-10 14:30:00,27.92,27.98,27.91,27.95,126800.0,18.2888,18.3281,18.2822,18.3084,126800.0
2012-01-10 15:00:00,27.96,27.97,27.91,27.95,159600.0,18.315,18.3215,18.2822,18.3084,159600.0
2012-01-10 15:30:00,27.95,28.03,27.93,28.03,501000.0,18.3084,18.3608,18.2953,18.3608,501000.0
2012-01-11 09:30:00,27.99,28.02,27.75,27.8,246600.0,18.3346,18.3543,18.1774,18.2102,246600.0
2012-01-11 10:00:00,27.8,27.82,27.73,27.79,89400.0,18.2102,18.2233,18.1643,18.2036,89400.0
2012-01-11 10:30:00,27.79,27.85,27.75,27.75,114600.0,18.2036,18.2429,18.1774,18.1774,114600.0
2012-01-11 11:00:00,27.75,27.8,27.74,27.78,86400.0,18.1774,18.2102,18.1709,18.1971,86400.0
2012-01-11 11:30:00,27.78,27.86,27.78,27.83,107000.0,18.1971,18.2495,18.1971,18.2298,107000.0
2012-01-11 12:00:00,27.84,27.91,27.81,27.85,175600.0,18.2364,18.2822,18.2167,18.2429,175600.0
2012-01-11 12:30:00,27.85,27.87,27.82,27.87,136400.0,18.2429,18.256,18.2233,18.256,136400.0
2012-01-11 13:00:00,27.86,27.88,27.81,27.84,112600.0,18.2495,18.2626,18.2167,18.2364,112600.0
2012-01-11 13:30:00,27.85,27.88,27.82,27.82,142000.0,18.2429,18.2626,18.2233,18.2233,142000.0
2012-01-11 14:00:00,27.82,27.82,27.73,27.75,103800.0,18.2233,18.2233,18.1643,18.1774,103800.0
2012-01-11 14:30:00,27.75,27.79,27.74,27.76,106000.0,18.1774,18.2036,18.1709,18.184,106000.0
2012-01-11 15:00:00,27.75,27.78,27.71,27.78,208200.0,18.1774,18.1971,18.1512,18.1971,208200.0
2012-01-11 15:30:00,27.78,27.79,27.73,27.75,381000.0,18.1971,18.2036,18.1643,18.1774,381000.0
2012-01-12 09:30:00,27.77,27.92,27.77,27.79,168800.0,18.1905,18.2888,18.1905,18.2036,168800.0
2012-01-12 10:00:00,27.79,27.79,27.61,27.65,133800.0,18.2036,18.2036,18.0857,18.1119,133800.0
2012-01-12 10:30:00,27.64,27.69,27.58,27.61,118000.0,18.1054,18.1381,18.0661,18.0857,118000.0
2012-01-12 11:00:00,27.61,27.65,27.59,27.61,111000.0,18.0857,18.1119,18.0726,18.0857,111000.0
2012-01-12 11:30:00,27.61,27.63,27.58,27.59,165200.0,18.0857,18.0988,18.0661,18.0726,165200.0
2012-01-12 12:00:00,27.59,27.61,27.57,27.61,49800.0,18.0726,18.0857,18.0595,18.0857,49800.0
2012-01-12 12:30:00,27.61,27.63,27.6,27.63,96200.0,18.0857,18.0988,18.0792,18.0988,96200.0
2012-01-12 13:00:00,27.63,27.69,27.62,27.68,149200.0,18.0988,18.1381,18.0923,18.1316,149200.0
2012-01-12 13:30:00,27.68,27.74,27.68,27.73,106600.0,18.1316,18.1709,18.1316,18.1643,106600.0
2012-01-12 14:00:00,27.73,27.74,27.7,27.74,95200.0,18.1643,18.1709,18.1447,18.1709,95200.0
2012-01-12 14:30:00,27.74,27.79,27.73,27.76,112400.0,18.1709,18.2036,18.1643,18.184,112400.0
2012-01-12 15:00:00,27.76,27.77,27.73,27.74,82600.0,18.184,18.1905,18.1643,18.1709,82600.0
2012-01-12 15:30:00,27.74,27.79,27.73,27.75,229200.0,18.1709,18.2036,18.1643,18.1774,229200.0
2012-01-13 09:30:00,27.61,27.7,27.57,27.59,134200.0,18.0857,18.1447,18.0595,18.0726,134200.0
2012-01-13 10:00:00,27.58,27.61,27.47,27.58,88200.0,18.0661,18.0857,17.994,18.0661,88200.0
2012-01-13 10:30:00,27.59,27.6,27.49,27.53,152600.0,18.0726,18.0792,18.0071,18.0333,152600.0
2012-01-13 11:00:00,27.53,27.57,27.52,27.54,114200.0,18.0333,18.0595,18.0268,18.0399,114200.0
2012-01-13 11:30:00,27.54,27.55,27.47,27.48,82400.0,18.0399,18.0464,17.994,18.0006,82400.0
2012-01-13 12:00:00,27.47,27.49,27.45,27.45,93000.0,17.994,18.0071,17.9809,17.9809,93000.0
2012-01-13 12:30:00,27.46,27.53,27.45,27.52,162800.0,17.9875,18.0333,17.9809,18.0268,162800.0
2012-01-13 13:00:00,27.53,27.57,27.5,27.57,141000.0,18.0333,18.0595,18.0137,18.0595,141000.0
2012-01-13 13:30:00,27.56,27.64,27.55,27.63,86000.0,18.053,18.1054,18.0464,18.0988,86000.0
2012-01-13 14:00:00,27.63,27.64,27.6,27.63,81400.0,18.0988,18.1054,18.0792,18.0988,81400.0
2012-01-13 14:30:00,27.63,27.65,27.58,27.63,111800.0,18.0988,18.1119,18.0661,18.0988,111800.0
2012-01-13 15:00:00,27.63,27.7,27.61,27.65,151200.0,18.0988,18.1447,18.0857,18.1119,151200.0
2012-01-13 15:30:00,27.64,27.73,27.63,27.72,345000.0,18.1054,18.1643,18.0988,18.1578,345000.0
2012-01-17 09:30:00,28.0,28.25,27.95,28.07,264600.0,18.3412,18.505,18.3084,18.3871,264600.0
2012-01-17 10:00:00,28.07,28.11,28.01,28.1,137000.0,18.3871,18.4133,18.3477,18.4067,137000.0
2012-01-17 10:30:00,28.1,28.15,28.09,28.15,128600.0,18.4067,18.4395,18.4002,18.4395,128600.0
2012-01-17 11:00:00,28.14,28.23,28.14,28.15,148000.0,18.4329,18.4919,18.4329,18.4395,148000.0
2012-01-17 11:30:00,28.15,28.18,28.13,28.15,110800.0,18.4395,18.4591,18.4264,18.4395,110800.0
2012-01-17 12:00:00,28.14,28.14,28.09,28.11,124400.0,18.4329,18.4329,18.4002,18.4133,124400.0
2012-01-17 12:30:00,28.11,28.13,28.07,28.13,133200.0,18.4133,18.4264,18.3871,18.4264,133200.0
2012-01-17 13:00:00,28.13,28.14,28.09,28.09,137800.0,18.4264,18.4329,18.4002,18.4002,137800.0
2012-01-17 13:30:00,28.1,28.11,28.07,28.11,148200.0,18.4067,18.4133,18.3871,18.4133,148200.0
2012-01-17 14:00:00,28.11,28.13,28.1,28.11,95000.0,18.4133,18.4264,18.4067,18.4133,95000.0
2012-01-17 14:30:00,28.11,28.13,28.05,28.08,260000.0,18.4133,18.4264,18.374,18.3936,260000.0
2012-01-17 15:00:00,28.08,28.08,27.94,27.95,173600.0,18.3936,18.3936,18.3019,18.3084,173600.0
2012-01-17 15:30:00,27.95,27.99,27.92,27.96,231600.0,18.3084,18.3346,18.2888,18.315,231600.0
2012-01-18 09:30:00,27.99,28.07,27.69,27.75,251400.0,18.3346,18.3871,18.1381,18.1774,251400.0
2012-01-18 10:00:00,27.75,27.85,27.75,27.77,216600.0,18.1774,18.2429,18.1774,18.1905,216600.0
2012-01-18 10:30:00,27.77,27.78,27.71,27.71,180800.0,18.1905,18.1971,18.1512,18.1512,180800.0
2012-01-18 11:00:00,27.71,27.75,27.7,27.73,101600.0,18.1512,18.1774,18.1447,18.1643,101600.0
2012-01-18 11:30:00,27.73,27.83,27.73,27.83,154000.0,18.1643,18.2298,18.1643,18.2298,154000.0
2012-01-18 12:00:00,27.83,27.83,27.78,27.8,86200.0,18.2298,18.2298,18.1971,18.2102,86200.0
2012-01-18 12:30:00,27.79,27.81,27.77,27.8,94000.0,18.2036,18.2167,18.1905,18.2102,94000.0
2012-01-18 13:00:00,27.8,27.81,27.78,27.8,45400.0,18.2102,18.2167,18.1971,18.2102,45400.0
2012-01-18 13:30:00,27.8,27.81,27.72,27.72,96400.0,18.2102,18.2167,18.1578,18.1578,96400.0
2012-01-18 14:00:00,27.73,27.8,27.73,27.78,84600.0,18.1643,18.2102,18.1643,18.1971,84600.0
2012-01-18 14:30:00,27.79,27.79,27.71,27.72,114800.0,18.2036,18.2036,18.1512,18.1578,114800.0
2012-01-18 15:00:00,27.72,27.81,27.72,27.79,184400.0,18.1578,18.2167,18.1578,18.2036,184400.0
2012-01-18 15:30:00,27.79,27.81,27.75,27.78,278400.0,18.2036,18.2167,18.1774,18.1971,278400.0
2012-01-19 09:30:00,27.85,27.85,27.6,27.6,131800.0,18.2429,18.2429,18.0792,18.0792,131800.0
2012-01-19 10:00:00,27.6,27.7,27.56,27.69,219400.0,18.0792,18.1447,18.053,18.1381,219400.0
2012-01-19 10:30:00,27.7,27.82,27.7,27.79,122000.0,18.1447,18.2233,18.1447,18.2036,122000.0
2012-01-19 11:00:00,27.79,27.79,27.68,27.7,90400.0,18.2036,18.2036,18.1316,18.1447,90400.0
2012-01-19 11:30:00,27.7,27.74,27.68,27.71,113800.0,18.1447,18.1709,18.1316,18.1512,113800.0
2012-01-19 12:00:00,27.7,27.73,27.64,27.68,82800.0,18.1447,18.1643,18.1054,18.1316,82800.0
2012-01-19 12:30:00,27.68,27.72,27.66,27.7,90000.0,18.1316,18.1578,18.1185,18.1447,90000.0
2012-01-19 13:00:00,27.7,27.75,27.68,27.73,61800.0,18.1447,18.1774,18.1316,18.1643,61800.0
2012-01-19 13:30:00,27.73,27.77,27.7,27.71,74600.0,18.1643,18.1905,18.1447,18.1512,74600.0
2012-01-19 14:00:00,27.71,27.76,27.71,27.75,86400.0,18.1512,18.184,18.1512,18.1774,86400.0
2012-01-19 14:30:00,27.75,27.79,27.73,27.75,121400.0,18.1774,18.2036,18.1643,18.1774,121400.0
2012-01-19 15:00:00,27.75,27.79,27.73,27.76,177800.0,18.1774,18.2036,18.1643,18.184,177800.0
2012-01-19 15:30:00,27.77,27.84,27.75,27.82,444200.0,18.1905,18.2364,18.1774,18.2233,444200.0
2012-01-20 09:30:00,27.85,27.94,27.81,27.83,410200.0,18.2429,18.3019,18.2167,18.2298,410200.0
2012-01-20 10:00:00,27.85,27.92,27.82,27.91,136200.0,18.2429,18.2888,18.2233,18.2822,136200.0
2012-01-20 10:30:00,27.9,27.98,27.88,27.98,138400.0,18.2757,18.3281,18.2626,18.3281,138400.0
2012-01-20 11:00:00,27.98,27.99,27.93,27.97,195400.0,18.3281,18.3346,18.2953,18.3215,195400.0
2012-01-20 11:30:00,27.97,28.0,27.93,27.99,135800.0,18.3215,18.3412,18.2953,18.3346,135800.0
2012-01-20 12:00:00,28.0,28.07,28.0,28.04,150800.0,18.3412,18.3871,18.3412,18.3674,150800.0
2012-01-20 12:30:00,28.04,28.05,28.02,28.04,266400.0,18.3674,18.374,18.3543,18.3674,266400.0
2012-01-20 13:00:00,28.04,28.14,28.03,28.14,186000.0,18.3674,18.4329,18.3608,18.4329,186000.0
2012-01-20 13:30:00,28.14,28.15,28.11,28.15,124600.0,18.4329,18.4395,18.4133,18.4395,124600.0
2012-01-20 14:00:00,28.15,28.15,28.06,28.06,161800.0,18.4395,18.4395,18.3805,18.3805,161800.0
2012-01-20 14:30:00,28.06,28.08,28.04,28.06,148200.0,18.3805,18.3936,18.3674,18.3805,148200.0
2012-01-20 15:00:00,28.06,28.2,28.06,28.17,235400.0,18.3805,18.4722,18.3805,18.4526,235400.0
2012-01-20 15:30:00,28.17,28.17,28.09,28.15,475800.0,18.4526,18.4526,18.4002,18.4395,475800.0
2012-01-23 09:30:00,28.09,28.3,28.09,28.24,207200.0,18.4002,18.5377,18.4002,18.4984,207200.0
2012-01-23 10:00:00,28.24,28.27,28.18,28.2,131200.0,18.4984,18.5181,18.4591,18.4722,131200.0
2012-01-23 10:30:00,28.2,28.2,28.11,28.13,142600.0,18.4722,18.4722,18.4133,18.4264,142600.0
2012-01-23 11:00:00,28.14,28.15,28.08,28.08,129600.0,18.4329,18.4395,18.3936,18.3936,129600.0
2012-01-23 11:30:00,28.08,28.08,28.02,28.06,129000.0,18.3936,18.3936,18.3543,18.3805,129000.0
2012-01-23 12:00:00,28.06,28.07,27.98,28.0,129600.0,18.3805,18.3871,18.3281,18.3412,129600.0
2012-01-23 12:30:00,28.0,28.01,27.98,27.98,54800.0,18.3412,18.3477,18.3281,18.3281,54800.0
2012-01-23 13:00:00,27.99,28.04,27.98,28.03,216400.0,18.3346,18.3674,18.3281,18.3608,216400.0
2012-01-23 13:30:00,28.04,28.07,28.0,28.01,77800.0,18.3674,18.3871,18.3412,18.3477,77800.0
2012-01-23 14:00:00,28.0,28.09,28.0,28.08,229200.0,18.3412,18.4002,18.3412,18.3936,229200.0
2012-01-23 14:30:00,28.08,28.11,28.05,28.1,94200.0,18.3936,18.4133,18.374,18.4067,94200.0
2012-01-23 15:00:00,28.09,28.21,28.09,28.19,158000.0,18.4002,18.4788,18.4002,18.4657,158000.0
2012-01-23 15:30:00,28.18,28.19,28.11,28.11,419000.0,18.4591,18.4657,18.4133,18.4133,419000.0
2012-01-24 09:30:00,28.07,28.13,27.93,27.97,202200.0,18.3871,18.4264,18.2953,18.3215,202200.0
2012-01-24 10:00:00,27.98,27.99,27.9,27.98,227600.0,18.3281,18.3346,18.2757,18.3281,227600.0
2012-01-24 10:30:00,27.98,28.0,27.91,27.94,157600.0,18.3281,18.3412,18.2822,18.3019,157600.0
2012-01-24 11:00:00,27.95,28.08,27.95,28.05,163200.0,18.3084,18.3936,18.3084,18.374,163200.0
2012-01-24 11:30:00,28.06,28.08,28.03,28.06,132400.0,18.3805,18.3936,18.3608,18.3805,132400.0
2012-01-24 12:00:00,28.06,28.07,27.99,28.0,118200.0,18.3805,18.3871,18.3346,18.3412,118200.0
2012-01-24 12:30:00,28.0,28.01,27.98,27.99,124400.0,18.3412,18.3477,18.3281,18.3346,124400.0
2012-01-24 13:00:00,27.99,28.0,27.96,28.0,155400.0,18.3346,18.3412,18.315,18.3412,155400.0
2012-01-24 13:30:00,28.0,28.0,27.98,28.0,91000.0,18.3412,18.3412,18.3281,18.3412,91000.0
2012-01-24 14:00:00,28.0,28.0,27.95,27.97,73400.0,18.3412,18.3412,18.3084,18.3215,73400.0
2012-01-24 14:30:00,27.98,28.02,27.97,28.02,136000.0,18.3281,18.3543,18.3215,18.3543,136000.0
2012-01-24 15:00:00,28.02,28.09,28.0,28.08,181600.0,18.3543,18.4002,18.3412,18.3936,181600.0
2012-01-24 15:30:00,28.08,28.11,28.04,28.11,435600.0,18.3936,18.4133,18.3674,18.4133,435600.0
2012-01-25 09:30:00,27.98,28.0,27.86,27.92,193800.0,18.3281,18.3412,18.2495,18.2888,193800.0
2012-01-25 10:00:00,27.91,27.95,27.86,27.86,159000.0,18.2822,18.3084,18.2495,18.2495,159000.0
2012-01-25 10:30:00,27.86,28.0,27.86,27.95,109000.0,18.2495,18.3412,18.2495,18.3084,109000.0
2012-01-25 11:00:00,27.95,27.99,27.93,27.99,152400.0,18.3084,18.3346,18.2953,18.3346,152400.0
2012-01-25 11:30:00,27.99,28.01,27.95,27.97,52800.0,18.3346,18.3477,18.3084,18.3215,52800.0
2012-01-25 12:00:00,27.96,28.06,27.96,28.02,59800.0,18.315,18.3805,18.315,18.3543,59800.0
2012-01-25 12:30:00,28.02,28.25,28.0,28.23,164200.0,18.3543,18.505,18.3412,18.4919,164200.0
2012-01-25 13:00:00,28.23,28.45,28.22,28.33,303600.0,18.4919,18.636,18.4853,18.5574,303600.0
2012-01-25 13:30:00,28.33,28.46,28.28,28.46,117600.0,18.5574,18.6425,18.5246,18.6425,117600.0
2012-01-25 14:00:00,28.47,28.48,28.36,28.36,118200.0,18.6491,18.6556,18.577,18.577,118200.0
2012-01-25 14:30:00,28.36,28.48,28.36,28.46,118200.0,18.577,18.6556,18.577,18.6425,118200.0
2012-01-25 15:00:00,28.46,28.52,28.45,28.52,139800.0,18.6425,18.6818,18.636,18.6818,139800.0
2012-01-25 15:30:00,28.52,28.64,28.51,28.6,321000.0,18.6818,18.7604,18.6753,18.7342,321000.0
2012-01-26 09:30:00,28.75,28.86,28.64,28.85,531600.0,18.8325,18.9045,18.7604,18.898,531600.0
2012-01-26 10:00:00,28.83,28.9,28.75,28.86,307200.0,18.8849,18.9307,18.8325,18.9045,307200.0
2012-01-26 10:30:00,28.86,28.95,28.85,28.93,227400.0,18.9045,18.9635,18.898,18.9504,227400.0
2012-01-26 11:00:00,28.93,29.0,28.92,29.0,245400.0,18.9504,18.9962,18.9438,18.9962,245400.0
2012-01-26 11:30:00,28.99,29.17,28.99,29.15,263200.0,18.9897,19.1076,18.9897,19.0945,263200.0
2012-01-26 12:00:00,29.14,29.21,29.1,29.15,203000.0,19.0879,19.1338,19.0617,19.0945,203000.0
2012-01-26 12:30:00,29.15,29.15,29.13,29.13,87400.0,19.0945,19.0945,19.0814,19.0814,87400.0
2012-01-26 13:00:00,29.13,29.16,29.11,29.11,173200.0,19.0814,19.101,19.0683,19.0683,173200.0
2012-01-26 13:30:00,29.11,29.11,28.98,29.02,122000.0,19.0683,19.0683,18.9831,19.0093,122000.0
2012-01-26 14:00:00,29.02,29.02,28.92,28.95,118600.0,19.0093,19.0093,18.9438,18.9635,118600.0
2012-01-26 14:30:00,28.95,29.08,28.94,29.03,220000.0,18.9635,19.0486,18.9569,19.0159,220000.0
2012-01-26 15:00:00,29.02,29.04,28.93,28.93,285800.0,19.0093,19.0224,18.9504,18.9504,285800.0
2012-01-26 15:30:00,28.93,29.1,28.93,29.09,367800.0,18.9504,19.0617,18.9504,19.0552,367800.0
2012-01-27 09:30:00,29.04,29.08,28.88,28.9,183400.0,19.0224,19.0486,18.9176,18.9307,183400.0
2012-01-27 10:00:00,28.91,28.99,28.83,28.93,232200.0,18.9373,18.9897,18.8849,18.9504,232200.0
2012-01-27 10:30:00,28.93,28.95,28.82,28.86,268000.0,18.9504,18.9635,18.8783,18.9045,268000.0
2012-01-27 11:00:00,28.86,28.91,28.85,28.87,130400.0,18.9045,18.9373,18.898,18.9111,130400.0
2012-01-27 11:30:00,28.86,28.87,28.75,28.75,97400.0,18.9045,18.9111,18.8325,18.8325,97400.0
2012-01-27 12:00:00,28.75,28.8,28.71,28.71,97400.0,18.8325,18.8652,18.8063,18.8063,97400.0
2012-01-27 12:30:00,28.71,28.74,28.64,28.65,152200.0,18.8063,18.8259,18.7604,18.767,152200.0
2012-01-27 13:00:00,28.65,28.68,28.64,28.66,134600.0,18.767,18.7866,18.7604,18.7735,134600.0
2012-01-27 13:30:00,28.66,28.74,28.65,28.72,94200.0,18.7735,18.8259,18.767,18.8128,94200.0
2012-01-27 14:00:00,28.71,28.78,28.7,28.78,141400.0,18.8063,18.8521,18.7997,18.8521,141400.0
2012-01-27 14:30:00,28.77,28.82,28.74,28.81,169800.0,18.8456,18.8783,18.8259,18.8718,169800.0
2012-01-27 15:00:00,28.81,28.88,28.8,28.86,165200.0,18.8718,18.9176,18.8652,18.9045,165200.0
2012-01-27 15:30:00,28.86,28.94,28.81,28.84,473600.0,18.9045,18.9569,18.8718,18.8914,473600.0
2012-01-30 09:30:00,28.71,28.75,28.48,28.72,213600.0,18.8063,18.8325,18.6556,18.8128,213600.0
2012-01-30 10:00:00,28.73,28.73,28.53,28.53,162000.0,18.8194,18.8194,18.6884,18.6884,162000.0
2012-01-30 10:30:00,28.52,28.63,28.49,28.6,201000.0,18.6818,18.7539,18.6622,18.7342,201000.0
2012-01-30 11:00:00,28.59,28.65,28.55,28.63,184000.0,18.7277,18.767,18.7015,18.7539,184000.0
2012-01-30 11:30:00,28.61,28.68,28.58,28.68,117200.0,18.7408,18.7866,18.7211,18.7866,117200.0
2012-01-30 12:00:00,28.67,28.7,28.65,28.66,90400.0,18.7801,18.7997,18.767,18.7735,90400.0
2012-01-30 12:30:00,28.65,28.67,28.55,28.56,76400.0,18.767,18.7801,18.7015,18.708,76400.0
2012-01-30 13:00:00,28.56,28.58,28.51,28.52,97400.0,18.708,18.7211,18.6753,18.6818,97400.0
2012-01-30 13:30:00,28.52,28.57,28.5,28.54,113000.0,18.6818,18.7146,18.6687,18.6949,113000.0
2012-01-30 14:00:00,28.55,28.59,28.52,28.53,111200.0,18.7015,18.7277,18.6818,18.6884,111200.0
2012-01-30 14:30:00,28.53,28.54,28.5,28.5,174000.0,18.6884,18.6949,18.6687,18.6687,174000.0
2012-01-30 15:00:00,28.51,28.53,28.46,28.47,176800.0,18.6753,18.6884,18.6425,18.6491,176800.0
2012-01-30 15:30:00,28.48,28.5,28.42,28.48,349600.0,18.6556,18.6687,18.6163,18.6556,349600.0
2012-01-31 09:30:00,28.64,28.82,28.57,28.72,201600.0,18.7604,18.8783,18.7146,18.8128,201600.0
2012-01-31 10:00:00,28.72,28.72,28.43,28.5,222000.0,18.8128,18.8128,18.6229,18.6687,222000.0
2012-01-31 10:30:00,28.5,28.53,28.44,28.45,158800.0,18.6687,18.6884,18.6294,18.636,158800.0
2012-01-31 11:00:00,28.46,28.48,28.4,28.4,126600.0,18.6425,18.6556,18.6032,18.6032,126600.0
2012-01-31 11:30:00,28.41,28.45,28.35,28.35,107800.0,18.6098,18.636,18.5705,18.5705,107800.0
2012-01-31 12:00:00,28.35,28.4,28.34,28.38,119800.0,18.5705,18.6032,18.5639,18.5901,119800.0
2012-01-31 12:30:00,28.38,28.4,28.35,28.35,128200.0,18.5901,18.6032,18.5705,18.5705,128200.0
2012-01-31 13:00:00,28.36,28.4,28.35,28.38,77600.0,18.577,18.6032,18.5705,18.5901,77600.0
2012-01-31 13:30:00,28.38,28.39,28.31,28.31,87200.0,18.5901,18.5967,18.5443,18.5443,87200.0
2012-01-31 14:00:00,28.31,28.36,28.3,28.35,145800.0,18.5443,18.577,18.5377,18.5705,145800.0
2012-01-31 14:30:00,28.35,28.42,28.34,28.42,129400.0,18.5705,18.6163,18.5639,18.6163,129400.0
2012-01-31 15:00:00,28.42,28.45,28.39,28.4,164600.0,18.6163,18.636,18.5967,18.6032,164600.0
2012-01-31 15:30:00,28.4,28.46,28.38,28.43,464800.0,18.6032,18.6425,18.5901,18.6229,464800.0
2012-02-01 09:30:00,28.8,28.81,28.57,28.73,399800.0,18.8652,18.8718,18.7146,18.8194,399800.0
2012-02-01 10:00:00,28.72,28.78,28.68,28.75,220400.0,18.8128,18.8521,18.7866,18.8325,220400.0
2012-02-01 10:30:00,28.74,28.93,28.74,28.92,183000.0,18.8259,18.9504,18.8259,18.9438,183000.0
2012-02-01 11:00:00,28.93,29.04,28.88,28.93,305000.0,18.9504,19.0224,18.9176,18.9504,305000.0
2012-02-01 11:30:00,28.93,28.96,28.81,28.84,148600.0,18.9504,18.97,18.8718,18.8914,148600.0
2012-02-01 12:00:00,28.83,28.85,28.76,28.85,112800.0,18.8849,18.898,18.839,18.898,112800.0
2012-02-01 12:30:00,28.85,28.85,28.79,28.82,94400.0,18.898,18.898,18.8587,18.8783,94400.0
2012-02-01 13:00:00,28.82,28.89,28.82,28.85,78400.0,18.8783,18.9242,18.8783,18.898,78400.0
2012-02-01 13:30:00,28.85,28.9,28.82,28.84,89200.0,18.898,18.9307,18.8783,18.8914,89200.0
2012-02-01 14:00:00,28.84,28.85,28.82,28.83,72000.0,18.8914,18.898,18.8783,18.8849,72000.0
2012-02-01 14:30:00,28.83,28.91,28.82,28.86,156000.0,18.8849,18.9373,18.8783,18.9045,156000.0
2012-02-01 15:00:00,28.86,28.92,28.86,28.88,221800.0,18.9045,18.9438,18.9045,18.9176,221800.0
2012-02-01 15:30:00,28.88,28.95,28.87,28.9,289000.0,18.9176,18.9635,18.9111,18.9307,289000.0
2012-02-02 09:30:00,28.96,29.08,28.7,28.74,162600.0,18.97,19.0486,18.7997,18.8259,162600.0
2012-02-02 10:00:00,28.73,28.85,28.7,28.82,306000.0,18.8194,18.898,18.7997,18.8783,306000.0
2012-02-02 10:30:00,28.82,28.84,28.8,28.81,170400.0,18.8783,18.8914,18.8652,18.8718,170400.0
2012-02-02 11:00:00,28.82,28.87,28.8,28.87,132400.0,18.8783,18.9111,18.8652,18.9111,132400.0
2012-02-02 11:30:00,28.86,28.89,28.82,28.83,82400.0,18.9045,18.9242,18.8783,18.8849,82400.0
2012-02-02 12:00:00,28.83,28.83,28.73,28.77,126000.0,18.8849,18.8849,18.8194,18.8456,126000.0
2012-02-02 12:30:00,28.77,28.8,28.72,28.75,81600.0,18.8456,18.8652,18.8128,18.8325,81600.0
2012-02-02 13:00:00,28.75,28.76,28.71,28.75,95000.0,18.8325,18.839,18.8063,18.8325,95000.0
2012-02-02 13:30:00,28.75,28.78,28.74,28.75,119600.0,18.8325,18.8521,18.8259,18.8325,119600.0
2012-02-02 14:00:00,28.75,28.78,28.74,28.75,94800.0,18.8325,18.8521,18.8259,18.8325,94800.0
2012-02-02 14:30:00,28.75,28.77,28.74,28.75,99600.0,18.8325,18.8456,18.8259,18.8325,99600.0
2012-02-02 15:00:00,28.75,28.82,28.74,28.81,150600.0,18.8325,18.8783,18.8259,18.8718,150600.0
2012-02-02 15:30:00,28.81,28.83,28.77,28.8,269600.0,18.8718,18.8849,18.8456,18.8652,269600.0
2012-02-03 09:30:00,29.02,29.12,28.86,28.97,182200.0,19.0093,19.0748,18.9045,18.9766,182200.0
2012-02-03 10:00:00,28.96,29.02,28.95,29.0,134600.0,18.97,19.0093,18.9635,18.9962,134600.0
2012-02-03 10:30:00,29.01,29.11,29.01,29.07,123000.0,19.0028,19.0683,19.0028,19.0421,123000.0
2012-02-03 11:00:00,29.08,29.14,29.07,29.11,64200.0,19.0486,19.0879,19.0421,19.0683,64200.0
2012-02-03 11:30:00,29.11,29.14,29.1,29.13,124000.0,19.0683,19.0879,19.0617,19.0814,124000.0
2012-02-03 12:00:00,29.13,29.13,29.07,29.09,98600.0,19.0814,19.0814,19.0421,19.0552,98600.0
2012-02-03 12:30:00,29.09,29.1,29.04,29.08,128200.0,19.0552,19.0617,19.0224,19.0486,128200.0
2012-02-03 13:00:00,29.08,29.11,29.07,29.07,210800.0,19.0486,19.0683,19.0421,19.0421,210800.0
2012-02-03 13:30:00,29.07,29.1,29.06,29.08,351400.0,19.0421,19.0617,19.0355,19.0486,351400.0
2012-02-03 14:00:00,29.08,29.17,29.05,29.14,340600.0,19.0486,19.1076,19.029,19.0879,340600.0
2012-02-03 14:30:00,29.14,29.16,29.1,29.14,107800.0,19.0879,19.101,19.0617,19.0879,107800.0
2012-02-03 15:00:00,29.14,29.15,29.11,29.15,127600.0,19.0879,19.0945,19.0683,19.0945,127600.0
2012-02-03 15:30:00,29.15,29.17,29.13,29.14,317200.0,19.0945,19.1076,19.0814,19.0879,317200.0
2012-02-06 09:30:00,29.06,29.06,28.85,28.85,150800.0,19.0355,19.0355,18.898,18.898,150800.0
2012-02-06 10:00:00,28.85,28.95,28.85,28.89,115800.0,18.898,18.9635,18.898,18.9242,115800.0
2012-02-06 10:30:00,28.89,28.91,28.82,28.82,116000.0,18.9242,18.9373,18.8783,18.8783,116000.0
2012-02-06 11:00:00,28.82,28.86,28.79,28.86,122600.0,18.8783,18.9045,18.8587,18.9045,122600.0
2012-02-06 11:30:00,28.86,28.87,28.77,28.79,117600.0,18.9045,18.9111,18.8456,18.8587,117600.0
2012-02-06 12:00:00,28.8,28.8,28.75,28.77,74400.0,18.8652,18.8652,18.8325,18.8456,74400.0
2012-02-06 12:30:00,28.77,28.77,28.73,28.73,100800.0,18.8456,18.8456,18.8194,18.8194,100800.0
2012-02-06 13:00:00,28.73,28.73,28.68,28.7,97600.0,18.8194,18.8194,18.7866,18.7997,97600.0
2012-02-06 13:30:00,28.7,28.73,28.63,28.64,124000.0,18.7997,18.8194,18.7539,18.7604,124000.0
2012-02-06 14:00:00,28.63,28.71,28.63,28.64,199400.0,18.7539,18.8063,18.7539,18.7604,199400.0
2012-02-06 14:30:00,28.64,28.71,28.64,28.7,148600.0,18.7604,18.8063,18.7604,18.7997,148600.0
2012-02-06 15:00:00,28.7,28.74,28.68,28.68,159200.0,18.7997,18.8259,18.7866,18.7866,159200.0
2012-02-06 15:30:00,28.69,28.75,28.68,28.73,465200.0,18.7932,18.8325,18.7866,18.8194,465200.0
2012-02-07 09:30:00,28.82,29.06,28.76,28.81,470600.0,18.8783,19.0355,18.839,18.8718,470600.0
2012-02-07 10:00:00,28.82,29.0,28.82,28.95,233200.0,18.8783,18.9962,18.8783,18.9635,233200.0
2012-02-07 10:30:00,28.94,29.1,28.94,29.1,237200.0,18.9569,19.0617,18.9569,19.0617,237200.0
2012-02-07 11:00:00,29.11,29.22,29.1,29.21,178000.0,19.0683,19.1404,19.0617,19.1338,178000.0
2012-02-07 11:30:00,29.22,29.28,29.18,29.25,130400.0,19.1404,19.1797,19.1141,19.16,130400.0
2012-02-07 12:00:00,29.24,29.36,29.23,29.29,170600.0,19.1535,19.2321,19.1469,19.1862,170600.0
2012-02-07 12:30:00,29.29,29.29,29.24,29.28,78400.0,19.1862,19.1862,19.1535,19.1797,78400.0
2012-02-07 13:00:00,29.28,29.3,29.24,29.27,161600.0,19.1797,19.1928,19.1535,19.1731,161600.0
2012-02-07 13:30:00,29.25,29.31,29.23,29.3,109800.0,19.16,19.1993,19.1469,19.1928,109800.0
2012-02-07 14:00:00,29.3,29.31,29.24,29.25,116800.0,19.1928,19.1993,19.1535,19.16,116800.0
2012-02-07 14:30:00,29.25,29.25,29.18,29.19,79200.0,19.16,19.16,19.1141,19.1207,79200.0
2012-02-07 15:00:00,29.18,29.23,29.18,29.2,316200.0,19.1141,19.1469,19.1141,19.1272,316200.0
2012-02-07 15:30:00,29.19,29.25,29.16,29.16,341000.0,19.1207,19.16,19.101,19.101,341000.0
2012-02-08 09:30:00,29.18,29.23,29.05,29.09,229200.0,19.1141,19.1469,19.029,19.0552,229200.0
2012-02-08 10:00:00,29.09,29.09,28.92,28.96,192000.0,19.0552,19.0552,18.9438,18.97,192000.0
2012-02-08 10:30:00,28.96,29.13,28.95,29.13,149600.0,18.97,19.0814,18.9635,19.0814,149600.0
2012-02-08 11:00:00,29.13,29.15,29.04,29.04,172000.0,19.0814,19.0945,19.0224,19.0224,172000.0
2012-02-08 11:30:00,29.03,29.09,29.0,29.07,235800.0,19.0159,19.0552,18.9962,19.0421,235800.0
2012-02-08 12:00:00,29.07,29.1,29.02,29.09,136800.0,19.0421,19.0617,19.0093,19.0552,136800.0
2012-02-08 12:30:00,29.09,29.1,29.03,29.07,168600.0,19.0552,19.0617,19.0159,19.0421,168600.0
2012-02-08 13:00:00,29.07,29.15,29.05,29.15,181400.0,19.0421,19.0945,19.029,19.0945,181400.0
2012-02-08 13:30:00,29.16,29.17,29.1,29.1,76200.0,19.101,19.1076,19.0617,19.0617,76200.0
2012-02-08 14:00:00,29.1,29.19,29.1,29.18,112400.0,19.0617,19.1207,19.0617,19.1141,112400.0
2012-02-08 14:30:00,29.18,29.28,29.17,29.24,105200.0,19.1141,19.1797,19.1076,19.1535,105200.0
2012-02-08 15:00:00,29.24,29.27,29.15,29.16,182000.0,19.1535,19.1731,19.0945,19.101,182000.0
2012-02-08 15:30:00,29.16,29.19,29.11,29.13,622400.0,19.101,19.1207,19.0683,19.0814,622400.0
2012-02-09 09:30:00,29.21,29.21,29.04,29.07,151400.0,19.1338,19.1338,19.0224,19.0421,151400.0
2012-02-09 10:00:00,29.07,29.07,28.97,29.03,242600.0,19.0421,19.0421,18.9766,19.0159,242600.0
2012-02-09 10:30:00,29.03,29.07,28.99,29.07,122800.0,19.0159,19.0421,18.9897,19.0421,122800.0
2012-02-09 11:00:00,29.07,29.15,29.07,29.11,124400.0,19.0421,19.0945,19.0421,19.0683,124400.0
2012-02-09 11:30:00,29.11,29.15,29.06,29.11,134200.0,19.0683,19.0945,19.0355,19.0683,134200.0
2012-02-09 12:00:00,29.11,29.13,29.07,29.08,86000.0,19.0683,19.0814,19.0421,19.0486,86000.0
2012-02-09 12:30:00,29.08,29.18,29.08,29.1,75000.0,19.0486,19.1141,19.0486,19.0617,75000.0
2012-02-09 13:00:00,29.1,29.16,29.08,29.09,197600.0,19.0617,19.101,19.0486,19.0552,197600.0
2012-02-09 13:30:00,29.09,29.11,29.05,29.06,163800.0,19.0552,19.0683,19.029,19.0355,163800.0
2012-02-09 14:00:00,29.07,29.11,29.06,29.09,53600.0,19.0421,19.0683,19.0355,19.0552,53600.0
2012-02-09 14:30:00,29.1,29.1,29.07,29.08,74800.0,19.0617,19.0617,19.0421,19.0486,74800.0
2012-02-09 15:00:00,29.08,29.08,29.04,29.05,131400.0,19.0486,19.0486,19.0224,19.029,131400.0
2012-02-09 15:30:00,29.05,29.09,29.02,29.08,380400.0,19.029,19.0552,19.0093,19.0486,380400.0
2012-02-10 09:30:00,28.94,29.0,28.81,28.9,127400.0,18.9569,18.9962,18.8718,18.9307,127400.0
2012-02-10 10:00:00,28.88,28.99,28.85,28.88,121000.0,18.9176,18.9897,18.898,18.9176,121000.0
2012-02-10 10:30:00,28.88,28.89,28.75,28.79,115800.0,18.9176,18.9242,18.8325,18.8587,115800.0
2012-02-10 11:00:00,28.78,28.87,28.78,28.82,58000.0,18.8521,18.9111,18.8521,18.8783,58000.0
2012-02-10 11:30:00,28.81,28.89,28.8,28.87,90200.0,18.8718,18.9242,18.8652,18.9111,90200.0
2012-02-10 12:00:00,28.87,28.88,28.82,28.84,66200.0,18.9111,18.9176,18.8783,18.8914,66200.0
2012-02-10 12:30:00,28.84,28.86,28.82,28.85,207600.0,18.8914,18.9045,18.8783,18.898,207600.0
2012-02-10 13:00:00,28.85,28.86,28.79,28.79,64600.0,18.898,18.9045,18.8587,18.8587,64600.0
2012-02-10 13:30:00,28.8,28.8,28.75,28.75,121200.0,18.8652,18.8652,18.8325,18.8325,121200.0
2012-02-10 14:00:00,28.75,28.75,28.68,28.71,333800.0,18.8325,18.8325,18.7866,18.8063,333800.0
2012-02-10 14:30:00,28.71,28.73,28.69,28.72,198800.0,18.8063,18.8194,18.7932,18.8128,198800.0
2012-02-10 15:00:00,28.72,28.77,28.71,28.77,261600.0,18.8128,18.8456,18.8063,18.8456,261600.0
2012-02-10 15:30:00,28.77,28.79,28.72,28.75,523000.0,18.8456,18.8587,18.8128,18.8325,523000.0
2012-02-13 09:30:00,28.92,29.08,28.82,28.82,166800.0,18.9438,19.0486,18.8783,18.8783,166800.0
2012-02-13 10:00:00,28.83,28.86,28.78,28.83,97400.0,18.8849,18.9045,18.8521,18.8849,97400.0
2012-02-13 10:30:00,28.83,28.88,28.82,28.86,74800.0,18.8849,18.9176,18.8783,18.9045,74800.0
2012-02-13 11:00:00,28.86,28.93,28.85,28.85,213400.0,18.9045,18.9504,18.898,18.898,213400.0
2012-02-13 11:30:00,28.86,28.9,28.86,28.9,76200.0,18.9045,18.9307,18.9045,18.9307,76200.0
2012-02-13 12:00:00,28.9,28.9,28.82,28.84,70000.0,18.9307,18.9307,18.8783,18.8914,70000.0
2012-02-13 12:30:00,28.84,28.84,28.8,28.81,107400.0,18.8914,18.8914,18.8652,18.8718,107400.0
2012-02-13 13:00:00,28.81,28.85,28.79,28.8,94400.0,18.8718,18.898,18.8587,18.8652,94400.0
2012-02-13 13:30:00,28.8,28.82,28.79,28.79,86000.0,18.8652,18.8783,18.8587,18.8587,86000.0
2012-02-13 14:00:00,28.8,28.81,28.79,28.79,80800.0,18.8652,18.8718,18.8587,18.8587,80800.0
2012-02-13 14:30:00,28.79,28.81,28.79,28.8,115200.0,18.8587,18.8718,18.8587,18.8652,115200.0
2012-02-13 15:00:00,28.8,28.81,28.75,28.75,152800.0,18.8652,18.8718,18.8325,18.8325,152800.0
2012-02-13 15:30:00,28.75,28.78,28.74,28.75,283800.0,18.8325,18.8521,18.8259,18.8325,283800.0
2012-02-14 09:30:00,28.67,28.78,28.67,28.68,110800.0,18.7801,18.8521,18.7801,18.7866,110800.0
2012-02-14 10:00:00,28.67,28.71,28.62,28.63,126600.0,18.7801,18.8063,18.7473,18.7539,126600.0
2012-02-14 10:30:00,28.63,28.66,28.55,28.65,113000.0,18.7539,18.7735,18.7015,18.767,113000.0
2012-02-14 11:00:00,28.65,28.74,28.64,28.71,128800.0,18.767,18.8259,18.7604,18.8063,128800.0
2012-02-14 11:30:00,28.71,28.73,28.68,28.7,97400.0,18.8063,18.8194,18.7866,18.7997,97400.0
2012-02-14 12:00:00,28.7,28.74,28.7,28.73,116200.0,18.7997,18.8259,18.7997,18.8194,116200.0
2012-02-14 12:30:00,28.72,28.73,28.66,28.66,105400.0,18.8128,18.8194,18.7735,18.7735,105400.0
2012-02-14 13:00:00,28.66,28.67,28.63,28.64,96800.0,18.7735,18.7801,18.7539,18.7604,96800.0
2012-02-14 13:30:00,28.64,28.66,28.63,28.65,88000.0,18.7604,18.7735,18.7539,18.767,88000.0
2012-02-14 14:00:00,28.65,28.67,28.59,28.59,115200.0,18.767,18.7801,18.7277,18.7277,115200.0
2012-02-14 14:30:00,28.59,28.66,28.58,28.66,93800.0,18.7277,18.7735,18.7211,18.7735,93800.0
2012-02-14 15:00:00,28.66,28.67,28.55,28.57,279200.0,18.7735,18.7801,18.7015,18.7146,279200.0
2012-02-14 15:30:00,28.57,28.79,28.56,28.74,631200.0,18.7146,18.8587,18.708,18.8259,631200.0
2012-02-15 09:30:00,28.73,28.91,28.63,28.74,372600.0,18.8194,18.9373,18.7539,18.8259,372600.0
2012-02-15 10:00:00,28.75,28.78,28.67,28.78,191400.0,18.8325,18.8521,18.7801,18.8521,191400.0
2012-02-15 10:30:00,28.78,28.95,28.76,28.91,156800.0,18.8521,18.9635,18.839,18.9373,156800.0
2012-02-15 11:00:00,28.91,29.0,28.87,29.0,124000.0,18.9373,18.9962,18.9111,18.9962,124000.0
2012-02-15 11:30:00,29.0,29.02,28.94,29.02,131400.0,18.9962,19.0093,18.9569,19.0093,131400.0
2012-02-15 12:00:00,29.02,29.03,28.99,29.0,136400.0,19.0093,19.0159,18.9897,18.9962,136400.0
2012-02-15 12:30:00,29.0,29.0,28.91,28.93,134800.0,18.9962,18.9962,18.9373,18.9504,134800.0
2012-02-15 13:00:00,28.93,28.96,28.91,28.91,90400.0,18.9504,18.97,18.9373,18.9373,90400.0
2012-02-15 13:30:00,28.92,28.94,28.86,28.88,99400.0,18.9438,18.9569,18.9045,18.9176,99400.0
2012-02-15 14:00:00,28.89,28.9,28.79,28.86,111400.0,18.9242,18.9307,18.8587,18.9045,111400.0
2012-02-15 14:30:00,28.87,28.87,28.75,28.75,104200.0,18.9111,18.9111,18.8325,18.8325,104200.0
2012-02-15 15:00:00,28.75,28.75,28.69,28.74,112400.0,18.8325,18.8325,18.7932,18.8259,112400.0
2012-02-15 15:30:00,28.73,28.76,28.69,28.73,537600.0,18.8194,18.839,18.7932,18.8194,537600.0
2012-02-16 09:30:00,28.81,28.98,28.75,28.88,202200.0,18.8718,18.9831,18.8325,18.9176,202200.0
2012-02-16 10:00:00,28.9,29.03,28.86,29.02,157200.0,18.9307,19.0159,18.9045,19.0093,157200.0
2012-02-16 10:30:00,29.03,29.09,28.96,28.96,186000.0,19.0159,19.0552,18.97,18.97,186000.0
2012-02-16 11:00:00,28.97,29.0,28.93,29.0,120600.0,18.9766,18.9962,18.9504,18.9962,120600.0
2012-02-16 11:30:00,29.0,29.11,29.0,29.04,104600.0,18.9962,19.0683,18.9962,19.0224,104600.0
2012-02-16 12:00:00,29.05,29.06,28.97,28.97,109200.0,19.029,19.0355,18.9766,18.9766,109200.0
2012-02-16 12:30:00,28.97,29.02,28.96,28.98,107600.0,18.9766,19.0093,18.97,18.9831,107600.0
2012-02-16 13:00:00,28.98,28.99,28.96,28.97,99600.0,18.9831,18.9897,18.97,18.9766,99600.0
2012-02-16 13:30:00,28.97,28.99,28.96,28.96,113800.0,18.9766,18.9897,18.97,18.97,113800.0
2012-02-16 14:00:00,28.97,29.02,28.92,28.97,188200.0,18.9766,19.0093,18.9438,18.9766,188200.0
2012-02-16 14:30:00,28.97,29.0,28.96,29.0,194400.0,18.9766,18.9962,18.97,18.9962,194400.0
2012-02-16 15:00:00,29.0,29.02,28.95,28.97,119600.0,18.9962,19.0093,18.9635,18.9766,119600.0
2012-02-16 15:30:00,28.96,29.05,28.96,28.98,452200.0,18.97,19.029,18.97,18.9831,452200.0
2012-02-17 09:30:00,29.17,29.27,29.15,29.16,458800.0,19.1076,19.1731,19.0945,19.101,458800.0
2012-02-17 10:00:00,29.15,29.15,29.06,29.07,178000.0,19.0945,19.0945,19.0355,19.0421,178000.0
2012-02-17 10:30:00,29.07,29.1,29.03,29.1,119800.0,19.0421,19.0617,19.0159,19.0617,119800.0
2012-02-17 11:00:00,29.1,29.2,29.08,29.2,81400.0,19.0617,19.1272,19.0486,19.1272,81400.0
2012-02-17 11:30:00,29.2,29.25,29.2,29.2,75200.0,19.1272,19.16,19.1272,19.1272,75200.0
2012-02-17 12:00:00,29.2,29.23,29.12,29.23,100800.0,19.1272,19.1469,19.0748,19.1469,100800.0
2012-02-17 12:30:00,29.23,29.31,29.22,29.24,130200.0,19.1469,19.1993,19.1404,19.1535,130200.0
2012-02-17 13:00:00,29.24,29.28,29.24,29.27,63800.0,19.1535,19.1797,19.1535,19.1731,63800.0
2012-02-17 13:30:00,29.27,29.3,29.27,29.28,73600.0,19.1731,19.1928,19.1731,19.1797,73600.0
2012-02-17 14:00:00,29.28,29.29,29.24,29.24,67200.0,19.1797,19.1862,19.1535,19.1535,67200.0
2012-02-17 14:30:00,29.24,29.27,29.17,29.18,82200.0,19.1535,19.1731,19.1076,19.1141,82200.0
2012-02-17 15:00:00,29.18,29.18,29.14,29.18,174800.0,19.1141,19.1141,19.0879,19.1141,174800.0
2012-02-17 15:30:00,29.18,29.2,29.16,29.17,290000.0,19.1141,19.1272,19.101,19.1076,290000.0
2012-02-21 09:30:00,29.28,29.28,29.14,29.14,150200.0,19.1797,19.1797,19.0879,19.0879,150200.0
2012-02-21 10:00:00,29.14,29.16,29.09,29.13,114400.0,19.0879,19.101,19.0552,19.0814,114400.0
2012-02-21 10:30:00,29.12,29.16,29.07,29.15,85600.0,19.0748,19.101,19.0421,19.0945,85600.0
2012-02-21 11:00:00,29.15,29.15,29.11,29.14,134200.0,19.0945,19.0945,19.0683,19.0879,134200.0
2012-02-21 11:30:00,29.14,29.14,29.11,29.12,123000.0,19.0879,19.0879,19.0683,19.0748,123000.0
2012-02-21 12:00:00,29.12,29.17,29.12,29.16,150400.0,19.0748,19.1076,19.0748,19.101,150400.0
2012-02-21 12:30:00,29.16,29.18,29.16,29.17,107800.0,19.101,19.1141,19.101,19.1076,107800.0
2012-02-21 13:00:00,29.17,29.17,29.11,29.11,97600.0,19.1076,19.1076,19.0683,19.0683,97600.0
2012-02-21 13:30:00,29.11,29.17,29.1,29.15,69600.0,19.0683,19.1076,19.0617,19.0945,69600.0
2012-02-21 14:00:00,29.15,29.16,29.12,29.16,66400.0,19.0945,19.101,19.0748,19.101,66400.0
2012-02-21 14:30:00,29.16,29.17,29.05,29.06,128400.0,19.101,19.1076,19.029,19.0355,128400.0
2012-02-21 15:00:00,29.06,29.07,29.02,29.05,118600.0,19.0355,19.0421,19.0093,19.029,118600.0
2012-02-21 15:30:00,29.05,29.11,29.04,29.11,523000.0,19.029,19.0683,19.0224,19.0683,523000.0
2012-02-22 09:30:00,29.07,29.31,29.05,29.06,158400.0,19.0421,19.1993,19.029,19.0355,158400.0
2012-02-22 10:00:00,29.06,29.16,29.0,29.11,148400.0,19.0355,19.101,18.9962,19.0683,148400.0
2012-02-22 10:30:00,29.11,29.15,29.05,29.07,128600.0,19.0683,19.0945,19.029,19.0421,128600.0
2012-02-22 11:00:00,29.07,29.09,29.01,29.03,73200.0,19.0421,19.0552,19.0028,19.0159,73200.0
2012-02-22 11:30:00,29.03,29.08,29.0,29.08,104600.0,19.0159,19.0486,18.9962,19.0486,104600.0
2012-02-22 12:00:00,29.08,29.11,29.06,29.11,67800.0,19.0486,19.0683,19.0355,19.0683,67800.0
2012-02-22 12:30:00,29.11,29.17,29.1,29.17,67800.0,19.0683,19.1076,19.0617,19.1076,67800.0
2012-02-22 13:00:00,29.17,29.21,29.17,29.2,115400.0,19.1076,19.1338,19.1076,19.1272,115400.0
2012-02-22 13:30:00,29.2,29.22,29.17,29.18,50800.0,19.1272,19.1404,19.1076,19.1141,50800.0
2012-02-22 14:00:00,29.19,29.25,29.18,29.24,149200.0,19.1207,19.16,19.1141,19.1535,149200.0
2012-02-22 14:30:00,29.25,29.25,29.16,29.18,136400.0,19.16,19.16,19.101,19.1141,136400.0
2012-02-22 15:00:00,29.18,29.21,29.15,29.15,89400.0,19.1141,19.1338,19.0945,19.0945,89400.0
2012-02-22 15:30:00,29.16,29.18,29.08,29.13,409800.0,19.101,19.1141,19.0486,19.0814,409800.0
2012-02-23 09:30:00,29.05,29.09,28.6,28.86,643600.0,19.029,19.0552,18.7342,18.9045,643600.0
2012-02-23 10:00:00,28.87,28.93,28.74,28.77,266000.0,18.9111,18.9504,18.8259,18.8456,266000.0
2012-02-23 10:30:00,28.77,28.78,28.72,28.77,226000.0,18.8456,18.8521,18.8128,18.8456,226000.0
2012-02-23 11:00:00,28.77,28.78,28.72,28.77,193400.0,18.8456,18.8521,18.8128,18.8456,193400.0
2012-02-23 11:30:00,28.77,28.78,28.66,28.72,180600.0,18.8456,18.8521,18.7735,18.8128,180600.0
2012-02-23 12:00:00,28.72,28.74,28.7,28.71,167800.0,18.8128,18.8259,18.7997,18.8063,167800.0
2012-02-23 12:30:00,28.71,28.74,28.7,28.74,139200.0,18.8063,18.8259,18.7997,18.8259,139200.0
2012-02-23 13:00:00,28.74,28.78,28.71,28.71,132600.0,18.8259,18.8521,18.8063,18.8063,132600.0
2012-02-23 13:30:00,28.71,28.82,28.7,28.81,163800.0,18.8063,18.8783,18.7997,18.8718,163800.0
2012-02-23 14:00:00,28.81,28.83,28.79,28.8,132400.0,18.8718,18.8849,18.8587,18.8652,132400.0
2012-02-23 14:30:00,28.81,28.84,28.78,28.79,189400.0,18.8718,18.8914,18.8521,18.8587,189400.0
2012-02-23 15:00:00,28.8,28.85,28.79,28.84,266600.0,18.8652,18.898,18.8587,18.8914,266600.0
2012-02-23 15:30:00,28.84,28.86,28.82,28.83,422600.0,18.8914,18.9045,18.8783,18.8849,422600.0
2012-02-24 09:30:00,28.85,28.89,28.7,28.73,137000.0,18.898,18.9242,18.7997,18.8194,137000.0
2012-02-24 10:00:00,28.72,28.91,28.71,28.89,233400.0,18.8128,18.9373,18.8063,18.9242,233400.0
2012-02-24 10:30:00,28.88,28.93,28.85,28.93,121400.0,18.9176,18.9504,18.898,18.9504,121400.0
2012-02-24 11:00:00,28.93,28.94,28.91,28.93,130600.0,18.9504,18.9569,18.9373,18.9504,130600.0
2012-02-24 11:30:00,28.94,29.03,28.93,29.03,172600.0,18.9569,19.0159,18.9504,19.0159,172600.0
2012-02-24 12:00:00,29.03,29.07,29.0,29.05,139600.0,19.0159,19.0421,18.9962,19.029,139600.0
2012-02-24 12:30:00,29.05,29.06,29.02,29.04,95000.0,19.029,19.0355,19.0093,19.0224,95000.0
2012-02-24 13:00:00,29.04,29.06,29.0,29.01,77000.0,19.0224,19.0355,18.9962,19.0028,77000.0
2012-02-24 13:30:00,29.0,29.02,28.99,29.02,112200.0,18.9962,19.0093,18.9897,19.0093,112200.0
2012-02-24 14:00:00,29.02,29.02,28.99,29.0,93400.0,19.0093,19.0093,18.9897,18.9962,93400.0
2012-02-24 14:30:00,28.99,29.02,28.96,29.0,121400.0,18.9897,19.0093,18.97,18.9962,121400.0
2012-02-24 15:00:00,29.0,29.04,29.0,29.02,140600.0,18.9962,19.0224,18.9962,19.0093,140600.0
2012-02-24 15:30:00,29.01,29.05,29.0,29.02,301400.0,19.0028,19.029,18.9962,19.0093,301400.0
2012-02-27 09:30:00,28.92,29.05,28.88,28.94,175400.0,18.9438,19.029,18.9176,18.9569,175400.0
2012-02-27 10:00:00,28.93,29.0,28.88,28.92,142200.0,18.9504,18.9962,18.9176,18.9438,142200.0
2012-02-27 10:30:00,28.92,29.07,28.92,28.99,101200.0,18.9438,19.0421,18.9438,18.9897,101200.0
2012-02-27 11:00:00,29.0,29.17,28.98,29.17,105600.0,18.9962,19.1076,18.9831,19.1076,105600.0
2012-02-27 11:30:00,29.18,29.22,29.14,29.14,71600.0,19.1141,19.1404,19.0879,19.0879,71600.0
2012-02-27 12:00:00,29.14,29.18,29.07,29.07,94800.0,19.0879,19.1141,19.0421,19.0421,94800.0
2012-02-27 12:30:00,29.08,29.14,29.03,29.14,125800.0,19.0486,19.0879,19.0159,19.0879,125800.0
2012-02-27 13:00:00,29.14,29.15,29.02,29.02,89000.0,19.0879,19.0945,19.0093,19.0093,89000.0
2012-02-27 13:30:00,29.02,29.11,29.02,29.06,90800.0,19.0093,19.0683,19.0093,19.0355,90800.0
2012-02-27 14:00:00,29.06,29.08,28.98,28.99,94800.0,19.0355,19.0486,18.9831,18.9897,94800.0
2012-02-27 14:30:00,28.99,29.09,28.98,29.07,130800.0,18.9897,19.0552,18.9831,19.0421,130800.0
2012-02-27 15:00:00,29.07,29.12,29.0,29.03,266600.0,19.0421,19.0748,18.9962,19.0159,266600.0
2012-02-27 15:30:00,29.03,29.08,28.95,28.96,426600.0,19.0159,19.0486,18.9635,18.97,426600.0
2012-02-28 09:30:00,29.09,29.5,29.05,29.41,505600.0,19.0552,19.3238,19.029,19.2648,505600.0
2012-02-28 10:00:00,29.41,29.43,29.22,29.25,287400.0,19.2648,19.2779,19.1404,19.16,287400.0
2012-02-28 10:30:00,29.24,29.43,29.24,29.43,146600.0,19.1535,19.2779,19.1535,19.2779,146600.0
2012-02-28 11:00:00,29.43,29.45,29.33,29.34,196800.0,19.2779,19.291,19.2124,19.219,196800.0
2012-02-28 11:30:00,29.35,29.43,29.32,29.34,147800.0,19.2255,19.2779,19.2059,19.219,147800.0
2012-02-28 12:00:00,29.33,29.35,29.24,29.29,136800.0,19.2124,19.2255,19.1535,19.1862,136800.0
2012-02-28 12:30:00,29.29,29.3,29.22,29.28,148800.0,19.1862,19.1928,19.1404,19.1797,148800.0
2012-02-28 13:00:00,29.28,29.31,28.98,29.02,476200.0,19.1797,19.1993,18.9831,19.0093,476200.0
2012-02-28 13:30:00,29.02,29.17,28.75,28.9,619400.0,19.0093,19.1076,18.8325,18.9307,619400.0
2012-02-28 14:00:00,28.9,29.16,28.89,29.09,330000.0,18.9307,19.101,18.9242,19.0552,330000.0
2012-02-28 14:30:00,29.08,29.15,29.06,29.14,314200.0,19.0486,19.0945,19.0355,19.0879,314200.0
2012-02-28 15:00:00,29.14,29.16,29.11,29.14,179000.0,19.0879,19.101,19.0683,19.0879,179000.0
2012-02-28 15:30:00,29.14,29.23,29.09,29.2,547600.0,19.0879,19.1469,19.0552,19.1272,547600.0
2012-02-29 09:30:00,29.61,29.87,29.25,29.27,896000.0,19.3958,19.5661,19.16,19.1731,896000.0
2012-02-29 10:00:00,29.27,29.6,29.25,29.5,546800.0,19.1731,19.3893,19.16,19.3238,546800.0
2012-02-29 10:30:00,29.48,29.55,29.34,29.48,380400.0,19.3107,19.3565,19.219,19.3107,380400.0
2012-02-29 11:00:00,29.48,29.51,29.4,29.45,281800.0,19.3107,19.3303,19.2583,19.291,281800.0
2012-02-29 11:30:00,29.45,29.56,29.43,29.53,260000.0,19.291,19.3631,19.2779,19.3434,260000.0
2012-02-29 12:00:00,29.53,29.56,29.51,29.54,120400.0,19.3434,19.3631,19.3303,19.35,120400.0
2012-02-29 12:30:00,29.54,29.54,29.4,29.41,126800.0,19.35,19.35,19.2583,19.2648,126800.0
2012-02-29 13:00:00,29.41,29.48,29.4,29.45,152200.0,19.2648,19.3107,19.2583,19.291,152200.0
2012-02-29 13:30:00,29.45,29.57,29.43,29.56,184800.0,19.291,19.3696,19.2779,19.3631,184800.0
2012-02-29 14:00:00,29.56,29.58,29.5,29.52,184000.0,19.3631,19.3762,19.3238,19.3369,184000.0
2012-02-29 14:30:00,29.53,29.63,29.49,29.61,302000.0,19.3434,19.4089,19.3172,19.3958,302000.0
2012-02-29 15:00:00,29.6,29.61,29.55,29.57,327200.0,19.3893,19.3958,19.3565,19.3696,327200.0
2012-02-29 15:30:00,29.57,29.65,29.53,29.64,1377200.0,19.3696,19.422,19.3434,19.4155,1377200.0
2012-03-01 09:30:00,29.6,29.64,29.39,29.54,473800.0,19.3893,19.4155,19.2517,19.35,473800.0
2012-03-01 10:00:00,29.55,29.55,29.34,29.46,467600.0,19.3565,19.3565,19.219,19.2976,467600.0
2012-03-01 10:30:00,29.46,29.62,29.45,29.62,256800.0,19.2976,19.4024,19.291,19.4024,256800.0
2012-03-01 11:00:00,29.61,29.65,29.58,29.61,289600.0,19.3958,19.422,19.3762,19.3958,289600.0
2012-03-01 11:30:00,29.61,29.65,29.55,29.56,214600.0,19.3958,19.422,19.3565,19.3631,214600.0
2012-03-01 12:00:00,29.55,29.59,29.52,29.54,187600.0,19.3565,19.3827,19.3369,19.35,187600.0
2012-03-01 12:30:00,29.54,29.6,29.51,29.57,279600.0,19.35,19.3893,19.3303,19.3696,279600.0
2012-03-01 13:00:00,29.56,29.7,29.55,29.7,197400.0,19.3631,19.4548,19.3565,19.4548,197400.0
2012-03-01 13:30:00,29.7,29.78,29.69,29.77,218400.0,19.4548,19.5072,19.4482,19.5006,218400.0
2012-03-01 14:00:00,29.77,29.81,29.72,29.76,238600.0,19.5006,19.5268,19.4679,19.4941,238600.0
2012-03-01 14:30:00,29.77,29.77,29.68,29.7,172400.0,19.5006,19.5006,19.4417,19.4548,172400.0
2012-03-01 15:00:00,29.7,29.72,29.54,29.58,306800.0,19.4548,19.4679,19.35,19.3762,306800.0
2012-03-01 15:30:00,29.58,29.68,29.51,29.64,531800.0,19.3762,19.4417,19.3303,19.4155,531800.0
2012-03-02 09:30:00,29.68,29.68,29.39,29.44,196000.0,19.4417,19.4417,19.2517,19.2845,196000.0
2012-03-02 10:00:00,29.43,29.5,29.38,29.5,184600.0,19.2779,19.3238,19.2452,19.3238,184600.0
2012-03-02 10:30:00,29.5,29.55,29.47,29.48,142600.0,19.3238,19.3565,19.3041,19.3107,142600.0
2012-03-02 11:00:00,29.48,29.49,29.39,29.44,148400.0,19.3107,19.3172,19.2517,19.2845,148400.0
2012-03-02 11:30:00,29.43,29.47,29.39,29.43,140400.0,19.2779,19.3041,19.2517,19.2779,140400.0
2012-03-02 12:00:00,29.43,29.55,29.42,29.55,125400.0,19.2779,19.3565,19.2714,19.3565,125400.0
2012-03-02 12:30:00,29.55,29.56,29.5,29.53,138200.0,19.3565,19.3631,19.3238,19.3434,138200.0
2012-03-02 13:00:00,29.52,29.53,29.43,29.45,152800.0,19.3369,19.3434,19.2779,19.291,152800.0
2012-03-02 13:30:00,29.46,29.51,29.41,29.51,100600.0,19.2976,19.3303,19.2648,19.3303,100600.0
2012-03-02 14:00:00,29.51,29.53,29.46,29.5,88800.0,19.3303,19.3434,19.2976,19.3238,88800.0
2012-03-02 14:30:00,29.5,29.6,29.49,29.56,175600.0,19.3238,19.3893,19.3172,19.3631,175600.0
2012-03-02 15:00:00,29.56,29.59,29.5,29.54,192400.0,19.3631,19.3827,19.3238,19.35,192400.0
2012-03-02 15:30:00,29.54,29.56,29.44,29.45,391800.0,19.35,19.3631,19.2845,19.291,391800.0
2012-03-05 09:30:00,29.34,29.35,29.18,29.19,221400.0,19.219,19.2255,19.1141,19.1207,221400.0
2012-03-05 10:00:00,29.19,29.29,29.19,29.28,273200.0,19.1207,19.1862,19.1207,19.1797,273200.0
2012-03-05 10:30:00,29.28,29.35,29.26,29.31,156800.0,19.1797,19.2255,19.1666,19.1993,156800.0
2012-03-05 11:00:00,29.32,29.38,29.3,29.35,119200.0,19.2059,19.2452,19.1928,19.2255,119200.0
2012-03-05 11:30:00,29.34,29.42,29.33,29.42,101400.0,19.219,19.2714,19.2124,19.2714,101400.0
2012-03-05 12:00:00,29.41,29.46,29.39,29.46,120400.0,19.2648,19.2976,19.2517,19.2976,120400.0
2012-03-05 12:30:00,29.46,29.46,29.36,29.39,141600.0,19.2976,19.2976,19.2321,19.2517,141600.0
2012-03-05 13:00:00,29.39,29.43,29.38,29.43,133600.0,19.2517,19.2779,19.2452,19.2779,133600.0
2012-03-05 13:30:00,29.43,29.5,29.42,29.45,141600.0,19.2779,19.3238,19.2714,19.291,141600.0
2012-03-05 14:00:00,29.45,29.45,29.42,29.45,98200.0,19.291,19.291,19.2714,19.291,98200.0
2012-03-05 14:30:00,29.45,29.45,29.4,29.43,179400.0,19.291,19.291,19.2583,19.2779,179400.0
2012-03-05 15:00:00,29.43,29.43,29.41,29.43,247200.0,19.2779,19.2779,19.2648,19.2779,247200.0
2012-03-05 15:30:00,29.43,29.5,29.43,29.46,467800.0,19.2779,19.3238,19.2779,19.2976,467800.0
2012-03-06 09:30:00,29.15,29.4,29.15,29.17,224200.0,19.0945,19.2583,19.0945,19.1076,224200.0
2012-03-06 10:00:00,29.16,29.18,29.07,29.16,141600.0,19.101,19.1141,19.0421,19.101,141600.0
2012-03-06 10:30:00,29.16,29.23,29.07,29.09,138600.0,19.101,19.1469,19.0421,19.0552,138600.0
2012-03-06 11:00:00,29.09,29.16,29.08,29.13,112400.0,19.0552,19.101,19.0486,19.0814,112400.0
2012-03-06 11:30:00,29.13,29.16,29.08,29.16,106400.0,19.0814,19.101,19.0486,19.101,106400.0
2012-03-06 12:00:00,29.16,29.18,29.07,29.11,94000.0,19.101,19.1141,19.0421,19.0683,94000.0
2012-03-06 12:30:00,29.11,29.21,29.11,29.18,125000.0,19.0683,19.1338,19.0683,19.1141,125000.0
2012-03-06 13:00:00,29.18,29.21,29.15,29.18,197200.0,19.1141,19.1338,19.0945,19.1141,197200.0
2012-03-06 13:30:00,29.18,29.2,29.11,29.15,166200.0,19.1141,19.1272,19.0683,19.0945,166200.0
2012-03-06 14:00:00,29.15,29.16,29.09,29.09,144400.0,19.0945,19.101,19.0552,19.0552,144400.0
2012-03-06 14:30:00,29.1,29.13,29.05,29.09,125800.0,19.0617,19.0814,19.029,19.0552,125800.0
2012-03-06 15:00:00,29.1,29.15,29.09,29.12,160400.0,19.0617,19.0945,19.0552,19.0748,160400.0
2012-03-06 15:30:00,29.12,29.2,29.09,29.17,382600.0,19.0748,19.1272,19.0552,19.1076,382600.0
2012-03-07 09:30:00,29.14,29.21,28.91,28.96,173800.0,19.0879,19.1338,18.9373,18.97,173800.0
2012-03-07 10:00:00,28.97,29.0,28.88,28.91,135600.0,18.9766,18.9962,18.9176,18.9373,135600.0
2012-03-07 10:30:00,28.91,29.01,28.9,28.98,183400.0,18.9373,19.0028,18.9307,18.9831,183400.0
2012-03-07 11:00:00,28.99,29.03,28.95,28.95,230600.0,18.9897,19.0159,18.9635,18.9635,230600.0
2012-03-07 11:30:00,28.95,29.03,28.94,29.0,183600.0,18.9635,19.0159,18.9569,18.9962,183600.0
2012-03-07 12:00:00,29.0,29.05,28.97,29.04,102200.0,18.9962,19.029,18.9766,19.0224,102200.0
2012-03-07 12:30:00,29.04,29.06,29.02,29.04,63600.0,19.0224,19.0355,19.0093,19.0224,63600.0
2012-03-07 13:00:00,29.04,29.06,29.02,29.02,137800.0,19.0224,19.0355,19.0093,19.0093,137800.0
2012-03-07 13:30:00,29.02,29.06,29.01,29.05,102800.0,19.0093,19.0355,19.0028,19.029,102800.0
2012-03-07 14:00:00,29.04,29.14,29.04,29.13,162000.0,19.0224,19.0879,19.0224,19.0814,162000.0
2012-03-07 14:30:00,29.12,29.19,29.11,29.19,156200.0,19.0748,19.1207,19.0683,19.1207,156200.0
2012-03-07 15:00:00,29.19,29.2,29.14,29.18,164400.0,19.1207,19.1272,19.0879,19.1141,164400.0
2012-03-07 15:30:00,29.17,29.18,29.11,29.14,242600.0,19.1076,19.1141,19.0683,19.0879,242600.0
2012-03-08 09:30:00,29.29,29.35,29.18,29.2,135400.0,19.1862,19.2255,19.1141,19.1272,135400.0
2012-03-08 10:00:00,29.21,29.22,29.1,29.16,97800.0,19.1338,19.1404,19.0617,19.101,97800.0
2012-03-08 10:30:00,29.16,29.29,29.16,29.29,56600.0,19.101,19.1862,19.101,19.1862,56600.0
2012-03-08 11:00:00,29.3,29.3,29.18,29.18,64000.0,19.1928,19.1928,19.1141,19.1141,64000.0
2012-03-08 11:30:00,29.19,29.26,29.19,29.25,157200.0,19.1207,19.1666,19.1207,19.16,157200.0
2012-03-08 12:00:00,29.26,29.3,29.23,29.24,270000.0,19.1666,19.1928,19.1469,19.1535,270000.0
2012-03-08 12:30:00,29.24,29.29,29.24,29.25,42000.0,19.1535,19.1862,19.1535,19.16,42000.0
2012-03-08 13:00:00,29.25,29.25,29.22,29.23,76000.0,19.16,19.16,19.1404,19.1469,76000.0
2012-03-08 13:30:00,29.23,29.24,29.18,29.2,65200.0,19.1469,19.1535,19.1141,19.1272,65200.0
2012-03-08 14:00:00,29.2,29.21,29.19,29.21,134400.0,19.1272,19.1338,19.1207,19.1338,134400.0
2012-03-08 14:30:00,29.21,29.25,29.2,29.25,204400.0,19.1338,19.16,19.1272,19.16,204400.0
2012-03-08 15:00:00,29.25,29.27,29.25,29.26,236800.0,19.16,19.1731,19.16,19.1666,236800.0
2012-03-08 15:30:00,29.27,29.28,29.21,29.23,511600.0,19.1731,19.1797,19.1338,19.1469,511600.0
2012-03-09 09:30:00,29.34,29.34,29.2,29.3,115600.0,19.219,19.219,19.1272,19.1928,115600.0
2012-03-09 10:00:00,29.29,29.45,29.27,29.45,106200.0,19.1862,19.291,19.1731,19.291,106200.0
2012-03-09 10:30:00,29.45,29.5,29.44,29.49,94600.0,19.291,19.3238,19.2845,19.3172,94600.0
2012-03-09 11:00:00,29.49,29.5,29.43,29.46,134800.0,19.3172,19.3238,19.2779,19.2976,134800.0
2012-03-09 11:30:00,29.45,29.48,29.43,29.48,67400.0,19.291,19.3107,19.2779,19.3107,67400.0
2012-03-09 12:00:00,29.47,29.49,29.43,29.45,54200.0,19.3041,19.3172,19.2779,19.291,54200.0
2012-03-09 12:30:00,29.46,29.46,29.44,29.45,74600.0,19.2976,19.2976,19.2845,19.291,74600.0
2012-03-09 13:00:00,29.45,29.49,29.45,29.47,117400.0,19.291,19.3172,19.291,19.3041,117400.0
2012-03-09 13:30:00,29.47,29.5,29.46,29.5,109200.0,19.3041,19.3238,19.2976,19.3238,109200.0
2012-03-09 14:00:00,29.5,29.53,29.49,29.53,104600.0,19.3238,19.3434,19.3172,19.3434,104600.0
2012-03-09 14:30:00,29.53,29.57,29.49,29.52,130200.0,19.3434,19.3696,19.3172,19.3369,130200.0
2012-03-09 15:00:00,29.52,29.59,29.5,29.59,174800.0,19.3369,19.3827,19.3238,19.3827,174800.0
2012-03-09 15:30:00,29.58,29.6,29.55,29.59,530400.0,19.3762,19.3893,19.3565,19.3827,530400.0
2012-03-12 09:30:00,29.59,29.75,29.59,29.74,162600.0,19.3827,19.4875,19.3827,19.481,162600.0
2012-03-12 10:00:00,29.74,29.79,29.7,29.79,181400.0,19.481,19.5137,19.4548,19.5137,181400.0
2012-03-12 10:30:00,29.78,29.85,29.75,29.81,128200.0,19.5072,19.553,19.4875,19.5268,128200.0
2012-03-12 11:00:00,29.8,29.9,29.79,29.89,198200.0,19.5203,19.5858,19.5137,19.5792,198200.0
2012-03-12 11:30:00,29.88,29.91,29.79,29.81,241400.0,19.5727,19.5923,19.5137,19.5268,241400.0
2012-03-12 12:00:00,29.8,29.88,29.79,29.82,118200.0,19.5203,19.5727,19.5137,19.5334,118200.0
2012-03-12 12:30:00,29.81,29.82,29.79,29.79,125800.0,19.5268,19.5334,19.5137,19.5137,125800.0
2012-03-12 13:00:00,29.8,29.81,29.77,29.8,71800.0,19.5203,19.5268,19.5006,19.5203,71800.0
2012-03-12 13:30:00,29.8,29.85,29.8,29.81,172600.0,19.5203,19.553,19.5203,19.5268,172600.0
2012-03-12 14:00:00,29.82,29.86,29.81,29.83,69200.0,19.5334,19.5596,19.5268,19.5399,69200.0
2012-03-12 14:30:00,29.83,29.85,29.8,29.84,84800.0,19.5399,19.553,19.5203,19.5465,84800.0
2012-03-12 15:00:00,29.84,29.89,29.8,29.83,185400.0,19.5465,19.5792,19.5203,19.5399,185400.0
2012-03-12 15:30:00,29.83,29.86,29.81,29.83,536800.0,19.5399,19.5596,19.5268,19.5399,536800.0
2012-03-13 09:30:00,29.91,29.98,29.85,29.93,153600.0,19.5923,19.6382,19.553,19.6054,153600.0
2012-03-13 10:00:00,29.94,29.96,29.88,29.96,142200.0,19.612,19.6251,19.5727,19.6251,142200.0
2012-03-13 10:30:00,29.95,30.04,29.93,29.93,182400.0,19.6185,19.6775,19.6054,19.6054,182400.0
2012-03-13 11:00:00,29.93,29.96,29.93,29.94,182400.0,19.6054,19.6251,19.6054,19.612,182400.0
2012-03-13 11:30:00,29.94,29.99,29.93,29.93,181600.0,19.612,19.6447,19.6054,19.6054,181600.0
2012-03-13 12:00:00,29.93,29.96,29.92,29.95,236800.0,19.6054,19.6251,19.5989,19.6185,236800.0
2012-03-13 12:30:00,29.95,29.95,29.92,29.95,55800.0,19.6185,19.6185,19.5989,19.6185,55800.0
2012-03-13 13:00:00,29.95,29.97,29.88,29.89,148400.0,19.6185,19.6316,19.5727,19.5792,148400.0
2012-03-13 13:30:00,29.89,29.89,29.84,29.86,107800.0,19.5792,19.5792,19.5465,19.5596,107800.0
2012-03-13 14:00:00,29.86,29.91,29.81,29.84,128000.0,19.5596,19.5923,19.5268,19.5465,128000.0
2012-03-13 14:30:00,29.84,29.86,29.78,29.8,94600.0,19.5465,19.5596,19.5072,19.5203,94600.0
2012-03-13 15:00:00,29.81,29.93,29.8,29.89,285800.0,19.5268,19.6054,19.5203,19.5792,285800.0
2012-03-13 15:30:00,29.88,29.99,29.88,29.97,578200.0,19.5727,19.6447,19.5727,19.6316,578200.0
2012-03-14 09:30:00,29.89,29.98,29.77,29.86,278000.0,19.5792,19.6382,19.5006,19.5596,278000.0
2012-03-14 10:00:00,29.85,29.88,29.78,29.83,213400.0,19.553,19.5727,19.5072,19.5399,213400.0
2012-03-14 10:30:00,29.83,29.84,29.75,29.79,285400.0,19.5399,19.5465,19.4875,19.5137,285400.0
2012-03-14 11:00:00,29.79,29.81,29.69,29.77,213400.0,19.5137,19.5268,19.4482,19.5006,213400.0
2012-03-14 11:30:00,29.78,29.79,29.73,29.73,145800.0,19.5072,19.5137,19.4744,19.4744,145800.0
2012-03-14 12:00:00,29.73,29.76,29.7,29.74,235000.0,19.4744,19.4941,19.4548,19.481,235000.0
2012-03-14 12:30:00,29.74,29.75,29.68,29.69,138000.0,19.481,19.4875,19.4417,19.4482,138000.0
2012-03-14 13:00:00,29.69,29.71,29.66,29.67,84200.0,19.4482,19.4613,19.4286,19.4351,84200.0
2012-03-14 13:30:00,29.67,29.68,29.59,29.6,99200.0,19.4351,19.4417,19.3827,19.3893,99200.0
2012-03-14 14:00:00,29.6,29.63,29.57,29.62,68200.0,19.3893,19.4089,19.3696,19.4024,68200.0
2012-03-14 14:30:00,29.62,29.65,29.61,29.64,114800.0,19.4024,19.422,19.3958,19.4155,114800.0
2012-03-14 15:00:00,29.64,29.65,29.6,29.61,155400.0,19.4155,19.422,19.3893,19.3958,155400.0
2012-03-14 15:30:00,29.61,29.63,29.54,29.54,625400.0,19.3958,19.4089,19.35,19.35,625400.0
2012-03-15 09:30:00,29.56,29.67,29.34,29.35,202200.0,19.3631,19.4351,19.219,19.2255,202200.0
2012-03-15 10:00:00,29.38,29.44,29.33,29.42,150000.0,19.2452,19.2845,19.2124,19.2714,150000.0
2012-03-15 10:30:00,29.42,29.49,29.36,29.36,75200.0,19.2714,19.3172,19.2321,19.2321,75200.0
2012-03-15 11:00:00,29.36,29.4,29.35,29.39,162600.0,19.2321,19.2583,19.2255,19.2517,162600.0
2012-03-15 11:30:00,29.39,29.42,29.38,29.42,103200.0,19.2517,19.2714,19.2452,19.2714,103200.0
2012-03-15 12:00:00,29.43,29.5,29.41,29.49,76600.0,19.2779,19.3238,19.2648,19.3172,76600.0
2012-03-15 12:30:00,29.48,29.49,29.39,29.44,88000.0,19.3107,19.3172,19.2517,19.2845,88000.0
2012-03-15 13:00:00,29.45,29.53,29.45,29.51,86200.0,19.291,19.3434,19.291,19.3303,86200.0
2012-03-15 13:30:00,29.5,29.55,29.48,29.53,100400.0,19.3238,19.3565,19.3107,19.3434,100400.0
2012-03-15 14:00:00,29.53,29.54,29.52,29.54,77200.0,19.3434,19.35,19.3369,19.35,77200.0
2012-03-15 14:30:00,29.53,29.56,29.52,29.54,98400.0,19.3434,19.3631,19.3369,19.35,98400.0
2012-03-15 15:00:00,29.55,29.55,29.5,29.53,125800.0,19.3565,19.3565,19.3238,19.3434,125800.0
2012-03-15 15:30:00,29.53,29.58,29.5,29.58,473200.0,19.3434,19.3762,19.3238,19.3762,473200.0
2012-03-16 09:30:00,29.58,29.65,29.41,29.48,736000.0,19.3762,19.422,19.2648,19.3107,736000.0
2012-03-16 10:00:00,29.48,29.58,29.43,29.54,110800.0,19.3107,19.3762,19.2779,19.35,110800.0
2012-03-16 10:30:00,29.54,29.54,29.4,29.43,98200.0,19.35,19.35,19.2583,19.2779,98200.0
2012-03-16 11:00:00,29.44,29.49,29.41,29.49,86200.0,19.2845,19.3172,19.2648,19.3172,86200.0
2012-03-16 11:30:00,29.49,29.49,29.42,29.44,58000.0,19.3172,19.3172,19.2714,19.2845,58000.0
2012-03-16 12:00:00,29.44,29.44,29.38,29.4,51200.0,19.2845,19.2845,19.2452,19.2583,51200.0
2012-03-16 12:30:00,29.4,29.41,29.38,29.39,70400.0,19.2583,19.2648,19.2452,19.2517,70400.0
2012-03-16 13:00:00,29.39,29.41,29.36,29.36,108800.0,19.2517,19.2648,19.2321,19.2321,108800.0
2012-03-16 13:30:00,29.36,29.38,29.34,29.34,92600.0,19.2321,19.2452,19.219,19.219,92600.0
2012-03-16 14:00:00,29.34,29.38,29.33,29.36,125600.0,19.219,19.2452,19.2124,19.2321,125600.0
2012-03-16 14:30:00,29.36,29.4,29.36,29.39,75800.0,19.2321,19.2583,19.2321,19.2517,75800.0
2012-03-16 15:00:00,29.38,29.42,29.36,29.41,137800.0,19.2452,19.2714,19.2321,19.2648,137800.0
2012-03-16 15:30:00,29.41,29.43,29.36,29.37,449200.0,19.2648,19.2779,19.2321,19.2386,449200.0
2012-03-19 09:30:00,29.3,29.4,29.24,29.32,211400.0,19.1928,19.2583,19.1535,19.2059,211400.0
2012-03-19 10:00:00,29.32,29.39,29.29,29.34,319200.0,19.2059,19.2517,19.1862,19.219,319200.0
2012-03-19 10:30:00,29.34,29.45,29.31,29.44,136400.0,19.219,19.291,19.1993,19.2845,136400.0
2012-03-19 11:00:00,29.43,29.48,29.39,29.39,275800.0,19.2779,19.3107,19.2517,19.2517,275800.0
2012-03-19 11:30:00,29.39,29.43,29.36,29.38,234400.0,19.2517,19.2779,19.2321,19.2452,234400.0
2012-03-19 12:00:00,29.38,29.43,29.37,29.4,157200.0,19.2452,19.2779,19.2386,19.2583,157200.0
2012-03-19 12:30:00,29.4,29.43,29.39,29.4,114800.0,19.2583,19.2779,19.2517,19.2583,114800.0
2012-03-19 13:00:00,29.4,29.41,29.37,29.39,87000.0,19.2583,19.2648,19.2386,19.2517,87000.0
2012-03-19 13:30:00,29.38,29.39,29.27,29.27,157800.0,19.2452,19.2517,19.1731,19.1731,157800.0
2012-03-19 14:00:00,29.27,29.29,29.15,29.2,391400.0,19.1731,19.1862,19.0945,19.1272,391400.0
2012-03-19 14:30:00,29.2,29.2,29.11,29.14,258600.0,19.1272,19.1272,19.0683,19.0879,258600.0
2012-03-19 15:00:00,29.14,29.2,29.11,29.15,345800.0,19.0879,19.1272,19.0683,19.0945,345800.0
2012-03-19 15:30:00,29.15,29.16,29.07,29.09,380800.0,19.0945,19.101,19.0421,19.0552,380800.0
2012-03-20 09:30:00,29.0,29.24,28.93,29.17,233200.0,18.9962,19.1535,18.9504,19.1076,233200.0
2012-03-20 10:00:00,29.17,29.25,29.13,29.22,209600.0,19.1076,19.16,19.0814,19.1404,209600.0
2012-03-20 10:30:00,29.23,29.27,29.21,29.23,177400.0,19.1469,19.1731,19.1338,19.1469,177400.0
2012-03-20 11:00:00,29.22,29.31,29.22,29.27,197200.0,19.1404,19.1993,19.1404,19.1731,197200.0
2012-03-20 11:30:00,29.26,29.32,29.23,29.32,116600.0,19.1666,19.2059,19.1469,19.2059,116600.0
2012-03-20 12:00:00,29.32,29.34,29.29,29.34,178000.0,19.2059,19.219,19.1862,19.219,178000.0
2012-03-20 12:30:00,29.34,29.36,29.3,29.35,225200.0,19.219,19.2321,19.1928,19.2255,225200.0
2012-03-20 13:00:00,29.36,29.42,29.34,29.42,183800.0,19.2321,19.2714,19.219,19.2714,183800.0
2012-03-20 13:30:00,29.42,29.47,29.4,29.46,132400.0,19.2714,19.3041,19.2583,19.2976,132400.0
2012-03-20 14:00:00,29.46,29.47,29.41,29.43,155800.0,19.2976,19.3041,19.2648,19.2779,155800.0
2012-03-20 14:30:00,29.43,29.45,29.38,29.39,133800.0,19.2779,19.291,19.2452,19.2517,133800.0
2012-03-20 15:00:00,29.39,29.41,29.35,29.39,190600.0,19.2517,19.2648,19.2255,19.2517,190600.0
2012-03-20 15:30:00,29.39,29.4,29.33,29.36,354200.0,19.2517,19.2583,19.2124,19.2321,354200.0
2012-03-21 09:30:00,29.38,29.5,29.28,29.32,232600.0,19.2452,19.3238,19.1797,19.2059,232600.0
2012-03-21 10:00:00,29.32,29.39,29.29,29.36,180400.0,19.2059,19.2517,19.1862,19.2321,180400.0
2012-03-21 10:30:00,29.36,29.43,29.32,29.36,115400.0,19.2321,19.2779,19.2059,19.2321,115400.0
2012-03-21 11:00:00,29.36,29.48,29.34,29.47,147400.0,19.2321,19.3107,19.219,19.3041,147400.0
2012-03-21 11:30:00,29.47,29.48,29.45,29.47,134800.0,19.3041,19.3107,19.291,19.3041,134800.0
2012-03-21 12:00:00,29.47,29.48,29.43,29.47,115000.0,19.3041,19.3107,19.2779,19.3041,115000.0
2012-03-21 12:30:00,29.47,29.48,29.45,29.46,118400.0,19.3041,19.3107,19.291,19.2976,118400.0
2012-03-21 13:00:00,29.46,29.48,29.45,29.45,179400.0,19.2976,19.3107,19.291,19.291,179400.0
2012-03-21 13:30:00,29.45,29.46,29.4,29.42,129800.0,19.291,19.2976,19.2583,19.2714,129800.0
2012-03-21 14:00:00,29.42,29.46,29.42,29.45,89400.0,19.2714,19.2976,19.2714,19.291,89400.0
2012-03-21 14:30:00,29.45,29.47,29.43,29.43,113200.0,19.291,19.3041,19.2779,19.2779,113200.0
2012-03-21 15:00:00,29.43,29.48,29.43,29.43,226200.0,19.2779,19.3107,19.2779,19.2779,226200.0
2012-03-21 15:30:00,29.44,29.44,29.4,29.43,472800.0,19.2845,19.2845,19.2583,19.2779,472800.0
2012-03-22 09:30:00,29.11,29.17,29.0,29.14,249200.0,19.2645,19.3042,19.1917,19.2844,249200.0
2012-03-22 10:00:00,29.15,29.2,29.11,29.17,192600.0,19.291,19.3241,19.2645,19.3042,192600.0
2012-03-22 10:30:00,29.16,29.16,29.03,29.04,88600.0,19.2976,19.2976,19.2116,19.2182,88600.0
2012-03-22 11:00:00,29.04,29.04,28.98,29.03,169600.0,19.2182,19.2182,19.1785,19.2116,169600.0
2012-03-22 11:30:00,29.03,29.1,29.03,29.08,98000.0,19.2116,19.2579,19.2116,19.2447,98000.0
2012-03-22 12:00:00,29.08,29.11,29.07,29.08,143800.0,19.2447,19.2645,19.2381,19.2447,143800.0
2012-03-22 12:30:00,29.08,29.09,29.06,29.07,92600.0,19.2447,19.2513,19.2314,19.2381,92600.0
2012-03-22 13:00:00,29.07,29.08,29.07,29.08,78800.0,19.2381,19.2447,19.2381,19.2447,78800.0
2012-03-22 13:30:00,29.08,29.11,29.07,29.09,159400.0,19.2447,19.2645,19.2381,19.2513,159400.0
2012-03-22 14:00:00,29.09,29.11,29.09,29.11,121400.0,19.2513,19.2645,19.2513,19.2645,121400.0
2012-03-22 14:30:00,29.11,29.14,29.09,29.12,227600.0,19.2645,19.2844,19.2513,19.2712,227600.0
2012-03-22 15:00:00,29.11,29.13,29.1,29.12,210800.0,19.2645,19.2778,19.2579,19.2712,210800.0
2012-03-22 15:30:00,29.12,29.21,29.11,29.15,567200.0,19.2712,19.3307,19.2645,19.291,567200.0
2012-03-23 09:30:00,29.17,29.2,29.0,29.0,189800.0,19.3042,19.3241,19.1917,19.1917,189800.0
2012-03-23 10:00:00,29.0,29.1,29.0,29.06,215200.0,19.1917,19.2579,19.1917,19.2314,215200.0
2012-03-23 10:30:00,29.06,29.1,29.03,29.08,128200.0,19.2314,19.2579,19.2116,19.2447,128200.0
2012-03-23 11:00:00,29.08,29.13,29.07,29.11,414400.0,19.2447,19.2778,19.2381,19.2645,414400.0
2012-03-23 11:30:00,29.11,29.13,29.09,29.12,370000.0,19.2645,19.2778,19.2513,19.2712,370000.0
2012-03-23 12:00:00,29.12,29.13,29.09,29.11,111800.0,19.2712,19.2778,19.2513,19.2645,111800.0
2012-03-23 12:30:00,29.11,29.15,29.08,29.11,205200.0,19.2645,19.291,19.2447,19.2645,205200.0
2012-03-23 13:00:00,29.11,29.14,29.09,29.1,132400.0,19.2645,19.2844,19.2513,19.2579,132400.0
2012-03-23 13:30:00,29.09,29.11,29.09,29.09,94400.0,19.2513,19.2645,19.2513,19.2513,94400.0
2012-03-23 14:00:00,29.09,29.11,29.08,29.09,129000.0,19.2513,19.2645,19.2447,19.2513,129000.0
2012-03-23 14:30:00,29.09,29.11,29.08,29.1,132600.0,19.2513,19.2645,19.2447,19.2579,132600.0
2012-03-23 15:00:00,29.1,29.12,29.09,29.1,164800.0,19.2579,19.2712,19.2513,19.2579,164800.0
2012-03-23 15:30:00,29.1,29.12,29.05,29.07,440600.0,19.2579,19.2712,19.2248,19.2381,440600.0
2012-03-26 09:30:00,29.3,29.33,29.2,29.21,357400.0,19.3903,19.4101,19.3241,19.3307,357400.0
2012-03-26 10:00:00,29.2,29.42,29.17,29.35,207400.0,19.3241,19.4697,19.3042,19.4234,207400.0
2012-03-26 10:30:00,29.35,29.38,29.21,29.24,103600.0,19.4234,19.4432,19.3307,19.3506,103600.0
2012-03-26 11:00:00,29.24,29.28,29.21,29.23,71200.0,19.3506,19.377,19.3307,19.344,71200.0
2012-03-26 11:30:00,29.23,29.27,29.17,29.2,97600.0,19.344,19.3704,19.3042,19.3241,97600.0
2012-03-26 12:00:00,29.2,29.22,29.16,29.2,60600.0,19.3241,19.3373,19.2976,19.3241,60600.0
2012-03-26 12:30:00,29.2,29.2,29.14,29.15,73800.0,19.3241,19.3241,19.2844,19.291,73800.0
2012-03-26 13:00:00,29.15,29.18,29.13,29.18,198800.0,19.291,19.3109,19.2778,19.3109,198800.0
2012-03-26 13:30:00,29.18,29.21,29.17,29.17,40200.0,19.3109,19.3307,19.3042,19.3042,40200.0
2012-03-26 14:00:00,29.18,29.21,29.16,29.19,87800.0,19.3109,19.3307,19.2976,19.3175,87800.0
2012-03-26 14:30:00,29.19,29.22,29.16,29.19,145200.0,19.3175,19.3373,19.2976,19.3175,145200.0
2012-03-26 15:00:00,29.2,29.24,29.17,29.24,182800.0,19.3241,19.3506,19.3042,19.3506,182800.0
2012-03-26 15:30:00,29.24,29.31,29.22,29.31,439800.0,19.3506,19.3969,19.3373,19.3969,439800.0
2012-03-27 09:30:00,29.39,29.45,29.32,29.45,242000.0,19.4498,19.4895,19.4035,19.4895,242000.0
2012-03-27 10:00:00,29.45,29.49,29.38,29.46,210200.0,19.4895,19.516,19.4432,19.4962,210200.0
2012-03-27 10:30:00,29.47,29.49,29.43,29.48,126800.0,19.5028,19.516,19.4763,19.5094,126800.0
2012-03-27 11:00:00,29.47,29.53,29.47,29.53,327000.0,19.5028,19.5425,19.5028,19.5425,327000.0
2012-03-27 11:30:00,29.54,29.6,29.52,29.6,263000.0,19.5491,19.5888,19.5359,19.5888,263000.0
2012-03-27 12:00:00,29.6,29.63,29.57,29.58,187400.0,19.5888,19.6087,19.569,19.5756,187400.0
2012-03-27 12:30:00,29.57,29.59,29.54,29.58,78000.0,19.569,19.5822,19.5491,19.5756,78000.0
2012-03-27 13:00:00,29.58,29.58,29.49,29.55,122000.0,19.5756,19.5756,19.516,19.5557,122000.0
2012-03-27 13:30:00,29.55,29.6,29.55,29.6,80600.0,19.5557,19.5888,19.5557,19.5888,80600.0
2012-03-27 14:00:00,29.6,29.6,29.55,29.55,250400.0,19.5888,19.5888,19.5557,19.5557,250400.0
2012-03-27 14:30:00,29.56,29.56,29.49,29.53,195200.0,19.5623,19.5623,19.516,19.5425,195200.0
2012-03-27 15:00:00,29.53,29.54,29.49,29.53,255000.0,19.5425,19.5491,19.516,19.5425,255000.0
2012-03-27 15:30:00,29.53,29.55,29.49,29.53,478000.0,19.5425,19.5557,19.516,19.5425,478000.0
2012-03-28 09:30:00,29.54,29.58,29.22,29.31,349000.0,19.5491,19.5756,19.3373,19.3969,349000.0
2012-03-28 10:00:00,29.32,29.34,29.3,29.32,180800.0,19.4035,19.4167,19.3903,19.4035,180800.0
2012-03-28 10:30:00,29.32,29.35,29.3,29.34,223800.0,19.4035,19.4234,19.3903,19.4167,223800.0
2012-03-28 11:00:00,29.34,29.35,29.3,29.31,140000.0,19.4167,19.4234,19.3903,19.3969,140000.0
2012-03-28 11:30:00,29.31,29.34,29.13,29.21,249000.0,19.3969,19.4167,19.2778,19.3307,249000.0
2012-03-28 12:00:00,29.21,29.21,29.14,29.16,92800.0,19.3307,19.3307,19.2844,19.2976,92800.0
2012-03-28 12:30:00,29.17,29.18,29.1,29.14,117600.0,19.3042,19.3109,19.2579,19.2844,117600.0
2012-03-28 13:00:00,29.14,29.15,29.08,29.1,108600.0,19.2844,19.291,19.2447,19.2579,108600.0
2012-03-28 13:30:00,29.1,29.12,29.04,29.05,128200.0,19.2579,19.2712,19.2182,19.2248,128200.0
2012-03-28 14:00:00,29.05,29.07,29.01,29.05,107800.0,19.2248,19.2381,19.1984,19.2248,107800.0
2012-03-28 14:30:00,29.05,29.09,29.04,29.06,165200.0,19.2248,19.2513,19.2182,19.2314,165200.0
2012-03-28 15:00:00,29.07,29.1,29.04,29.07,176600.0,19.2381,19.2579,19.2182,19.2381,176600.0
2012-03-28 15:30:00,29.07,29.23,29.06,29.2,453600.0,19.2381,19.344,19.2314,19.3241,453600.0
2012-03-29 09:30:00,29.05,29.27,29.0,29.08,335800.0,19.2248,19.3704,19.1917,19.2447,335800.0
2012-03-29 10:00:00,29.07,29.23,28.95,29.13,406600.0,19.2381,19.344,19.1587,19.2778,406600.0
2012-03-29 10:30:00,29.12,29.35,29.09,29.31,368200.0,19.2712,19.4234,19.2513,19.3969,368200.0
2012-03-29 11:00:00,29.31,29.53,29.31,29.36,622800.0,19.3969,19.5425,19.3969,19.43,622800.0
2012-03-29 11:30:00,29.35,29.59,29.35,29.43,259800.0,19.4234,19.5822,19.4234,19.4763,259800.0
2012-03-29 12:00:00,29.42,29.53,29.35,29.37,420000.0,19.4697,19.5425,19.4234,19.4366,420000.0
2012-03-29 12:30:00,29.36,29.47,29.36,29.43,208400.0,19.43,19.5028,19.43,19.4763,208400.0
2012-03-29 13:00:00,29.43,29.44,29.4,29.44,200400.0,19.4763,19.4829,19.4565,19.4829,200400.0
2012-03-29 13:30:00,29.44,29.66,29.42,29.63,313800.0,19.4829,19.6285,19.4697,19.6087,313800.0
2012-03-29 14:00:00,29.64,29.71,29.55,29.61,233600.0,19.6153,19.6616,19.5557,19.5954,233600.0
2012-03-29 14:30:00,29.6,29.6,29.53,29.55,225800.0,19.5888,19.5888,19.5425,19.5557,225800.0
2012-03-29 15:00:00,29.55,29.65,29.54,29.54,284000.0,19.5557,19.6219,19.5491,19.5491,284000.0
2012-03-29 15:30:00,29.55,29.65,29.54,29.63,548000.0,19.5557,19.6219,19.5491,19.6087,548000.0
2012-03-30 09:30:00,29.78,30.05,29.68,30.0,553000.0,19.7079,19.8866,19.6418,19.8535,553000.0
2012-03-30 10:00:00,30.01,30.18,29.9,30.02,479400.0,19.8601,19.9726,19.7873,19.8668,479400.0
2012-03-30 10:30:00,30.02,30.06,29.92,29.92,287400.0,19.8668,19.8932,19.8006,19.8006,287400.0
2012-03-30 11:00:00,29.92,30.0,29.91,29.96,219400.0,19.8006,19.8535,19.794,19.8271,219400.0
2012-03-30 11:30:00,29.97,29.98,29.95,29.96,100600.0,19.8337,19.8403,19.8204,19.8271,100600.0
2012-03-30 12:00:00,29.96,29.99,29.95,29.95,109800.0,19.8271,19.8469,19.8204,19.8204,109800.0
2012-03-30 12:30:00,29.95,29.96,29.91,29.92,196000.0,19.8204,19.8271,19.794,19.8006,196000.0
2012-03-30 13:00:00,29.92,29.93,29.88,29.9,270200.0,19.8006,19.8072,19.7741,19.7873,270200.0
2012-03-30 13:30:00,29.9,29.92,29.88,29.91,112000.0,19.7873,19.8006,19.7741,19.794,112000.0
2012-03-30 14:00:00,29.91,29.98,29.91,29.94,147600.0,19.794,19.8403,19.794,19.8138,147600.0
2012-03-30 14:30:00,29.95,30.06,29.94,30.03,203400.0,19.8204,19.8932,19.8138,19.8734,203400.0
2012-03-30 15:00:00,30.03,30.05,29.98,29.98,177800.0,19.8734,19.8866,19.8403,19.8403,177800.0
2012-03-30 15:30:00,29.98,30.02,29.95,29.96,460000.0,19.8403,19.8668,19.8204,19.8271,460000.0
2012-04-02 09:30:00,30.11,30.36,30.02,30.2,477000.0,19.9263,20.0918,19.8668,19.9859,477000.0
2012-04-02 10:00:00,30.21,30.38,30.17,30.36,279800.0,19.9925,20.105,19.966,20.0918,279800.0
2012-04-02 10:30:00,30.36,30.5,30.36,30.47,267000.0,20.0918,20.1844,20.0918,20.1646,267000.0
2012-04-02 11:00:00,30.47,30.61,30.46,30.61,381600.0,20.1646,20.2572,20.1579,20.2572,381600.0
2012-04-02 11:30:00,30.61,30.63,30.46,30.46,283000.0,20.2572,20.2705,20.1579,20.1579,283000.0
2012-04-02 12:00:00,30.45,30.61,30.45,30.61,335000.0,20.1513,20.2572,20.1513,20.2572,335000.0
2012-04-02 12:30:00,30.61,30.71,30.61,30.67,226800.0,20.2572,20.3234,20.2572,20.2969,226800.0
2012-04-02 13:00:00,30.66,30.7,30.53,30.54,230000.0,20.2903,20.3168,20.2043,20.2109,230000.0
2012-04-02 13:30:00,30.55,30.55,30.45,30.46,274600.0,20.2175,20.2175,20.1513,20.1579,274600.0
2012-04-02 14:00:00,30.46,30.53,30.43,30.52,238400.0,20.1579,20.2043,20.1381,20.1977,238400.0
2012-04-02 14:30:00,30.52,30.54,30.48,30.52,268000.0,20.1977,20.2109,20.1712,20.1977,268000.0
2012-04-02 15:00:00,30.53,30.55,30.5,30.55,341400.0,20.2043,20.2175,20.1844,20.2175,341400.0
2012-04-02 15:30:00,30.55,30.58,30.48,30.58,915000.0,20.2175,20.2374,20.1712,20.2374,915000.0
2012-04-03 09:30:00,31.2,31.29,30.67,30.78,893400.0,20.6477,20.7072,20.2969,20.3697,893400.0
2012-04-03 10:00:00,30.79,30.96,30.77,30.82,594600.0,20.3763,20.4888,20.3631,20.3962,594600.0
2012-04-03 10:30:00,30.83,31.06,30.77,30.97,800800.0,20.4028,20.555,20.3631,20.4955,800800.0
2012-04-03 11:00:00,30.96,31.06,30.87,30.92,564800.0,20.4888,20.555,20.4293,20.4624,564800.0
2012-04-03 11:30:00,30.92,31.02,30.91,30.99,612600.0,20.4624,20.5285,20.4558,20.5087,612600.0
2012-04-03 12:00:00,30.98,31.0,30.93,30.97,329600.0,20.5021,20.5153,20.469,20.4955,329600.0
2012-04-03 12:30:00,30.98,31.11,30.98,31.1,358200.0,20.5021,20.5881,20.5021,20.5815,358200.0
2012-04-03 13:00:00,31.1,31.13,31.0,31.0,205800.0,20.5815,20.6013,20.5153,20.5153,205800.0
2012-04-03 13:30:00,31.0,31.21,30.98,31.13,309800.0,20.5153,20.6543,20.5021,20.6013,309800.0
2012-04-03 14:00:00,31.11,31.15,30.91,31.08,610000.0,20.5881,20.6146,20.4558,20.5683,610000.0
2012-04-03 14:30:00,31.08,31.1,30.98,31.06,463600.0,20.5683,20.5815,20.5021,20.555,463600.0
2012-04-03 15:00:00,31.06,31.14,31.0,31.02,599000.0,20.555,20.608,20.5153,20.5285,599000.0
2012-04-03 15:30:00,31.02,31.17,31.0,31.13,1118800.0,20.5285,20.6278,20.5153,20.6013,1118800.0
2012-04-04 09:30:00,30.88,31.02,30.29,31.01,767800.0,20.4359,20.5285,20.0454,20.5219,767800.0
2012-04-04 10:00:00,30.99,31.08,30.88,30.91,567800.0,20.5087,20.5683,20.4359,20.4558,567800.0
2012-04-04 10:30:00,30.91,31.02,30.9,30.98,479200.0,20.4558,20.5285,20.4491,20.5021,479200.0
2012-04-04 11:00:00,30.99,31.0,30.88,30.9,401800.0,20.5087,20.5153,20.4359,20.4491,401800.0
2012-04-04 11:30:00,30.9,31.0,30.8,30.94,508200.0,20.4491,20.5153,20.383,20.4756,508200.0
2012-04-04 12:00:00,30.93,31.12,30.89,31.07,269400.0,20.469,20.5947,20.4425,20.5616,269400.0
2012-04-04 12:30:00,31.07,31.16,31.0,31.01,256800.0,20.5616,20.6212,20.5153,20.5219,256800.0
2012-04-04 13:00:00,31.0,31.04,30.96,30.97,204000.0,20.5153,20.5418,20.4888,20.4955,204000.0
2012-04-04 13:30:00,30.97,31.03,30.95,30.99,211400.0,20.4955,20.5352,20.4822,20.5087,211400.0
2012-04-04 14:00:00,31.0,31.01,30.9,30.91,212800.0,20.5153,20.5219,20.4491,20.4558,212800.0
2012-04-04 14:30:00,30.91,31.05,30.9,31.03,169000.0,20.4558,20.5484,20.4491,20.5352,169000.0
2012-04-04 15:00:00,31.03,31.05,30.96,31.03,303600.0,20.5352,20.5484,20.4888,20.5352,303600.0
2012-04-04 15:30:00,31.03,31.1,30.98,31.08,679800.0,20.5352,20.5815,20.5021,20.5683,679800.0
2012-04-05 09:30:00,30.96,31.11,30.86,31.05,387000.0,20.4888,20.5881,20.4227,20.5484,387000.0
2012-04-05 10:00:00,31.05,31.12,31.0,31.08,144000.0,20.5484,20.5947,20.5153,20.5683,144000.0
2012-04-05 10:30:00,31.07,31.18,31.06,31.18,214400.0,20.5616,20.6344,20.555,20.6344,214400.0
2012-04-05 11:00:00,31.18,31.2,31.08,31.13,277400.0,20.6344,20.6477,20.5683,20.6013,277400.0
2012-04-05 11:30:00,31.12,31.16,31.09,31.15,176800.0,20.5947,20.6212,20.5749,20.6146,176800.0
2012-04-05 12:00:00,31.15,31.18,31.1,31.14,126600.0,20.6146,20.6344,20.5815,20.608,126600.0
2012-04-05 12:30:00,31.13,31.14,31.04,31.05,95400.0,20.6013,20.608,20.5418,20.5484,95400.0
2012-04-05 13:00:00,31.05,31.09,31.01,31.07,139600.0,20.5484,20.5749,20.5219,20.5616,139600.0
2012-04-05 13:30:00,31.06,31.15,31.04,31.08,141600.0,20.555,20.6146,20.5418,20.5683,141600.0
2012-04-05 14:00:00,31.08,31.18,31.07,31.18,212000.0,20.5683,20.6344,20.5616,20.6344,212000.0
2012-04-05 14:30:00,31.18,31.2,31.13,31.17,170400.0,20.6344,20.6477,20.6013,20.6278,170400.0
2012-04-05 15:00:00,31.18,31.2,31.14,31.2,214800.0,20.6344,20.6477,20.608,20.6477,214800.0
2012-04-05 15:30:00,31.2,31.25,31.18,31.2,407200.0,20.6477,20.6808,20.6344,20.6477,407200.0
2012-04-09 09:30:00,31.0,31.09,30.87,31.0,426800.0,20.5153,20.5749,20.4293,20.5153,426800.0
2012-04-09 10:00:00,31.0,31.2,31.0,31.16,343200.0,20.5153,20.6477,20.5153,20.6212,343200.0
2012-04-09 10:30:00,31.16,31.18,31.09,31.16,175600.0,20.6212,20.6344,20.5749,20.6212,175600.0
2012-04-09 11:00:00,31.15,31.21,31.15,31.19,148000.0,20.6146,20.6543,20.6146,20.641,148000.0
2012-04-09 11:30:00,31.2,31.21,31.15,31.18,160600.0,20.6477,20.6543,20.6146,20.6344,160600.0
2012-04-09 12:00:00,31.18,31.22,31.15,31.21,111000.0,20.6344,20.6609,20.6146,20.6543,111000.0
2012-04-09 12:30:00,31.21,31.25,31.16,31.2,142800.0,20.6543,20.6808,20.6212,20.6477,142800.0
2012-04-09 13:00:00,31.2,31.2,31.08,31.11,187400.0,20.6477,20.6477,20.5683,20.5881,187400.0
2012-04-09 13:30:00,31.11,31.17,31.11,31.16,155600.0,20.5881,20.6278,20.5881,20.6212,155600.0
2012-04-09 14:00:00,31.16,31.21,31.13,31.19,304000.0,20.6212,20.6543,20.6013,20.641,304000.0
2012-04-09 14:30:00,31.18,31.2,31.14,31.18,92200.0,20.6344,20.6477,20.608,20.6344,92200.0
2012-04-09 15:00:00,31.18,31.23,31.16,31.2,223200.0,20.6344,20.6675,20.6212,20.6477,223200.0
2012-04-09 15:30:00,31.19,31.23,31.15,31.15,425600.0,20.641,20.6675,20.6146,20.6146,425600.0
2012-04-10 09:30:00,31.08,31.15,31.02,31.1,570400.0,20.5683,20.6146,20.5285,20.5815,570400.0
2012-04-10 10:00:00,31.1,31.1,31.03,31.08,249600.0,20.5815,20.5815,20.5352,20.5683,249600.0
2012-04-10 10:30:00,31.08,31.14,31.06,31.11,204000.0,20.5683,20.608,20.555,20.5881,204000.0
2012-04-10 11:00:00,31.1,31.13,31.07,31.11,262400.0,20.5815,20.6013,20.5616,20.5881,262400.0
2012-04-10 11:30:00,31.11,31.14,30.91,31.0,705000.0,20.5881,20.608,20.4558,20.5153,705000.0
2012-04-10 12:00:00,31.0,31.02,30.95,31.0,463800.0,20.5153,20.5285,20.4822,20.5153,463800.0
2012-04-10 12:30:00,31.0,31.0,30.85,30.88,364400.0,20.5153,20.5153,20.416,20.4359,364400.0
2012-04-10 13:00:00,30.88,30.96,30.86,30.93,313400.0,20.4359,20.4888,20.4227,20.469,313400.0
2012-04-10 13:30:00,30.93,31.02,30.93,31.0,185400.0,20.469,20.5285,20.469,20.5153,185400.0
2012-04-10 14:00:00,31.0,31.03,30.91,30.96,252800.0,20.5153,20.5352,20.4558,20.4888,252800.0
2012-04-10 14:30:00,30.97,30.97,30.85,30.91,307400.0,20.4955,20.4955,20.416,20.4558,307400.0
2012-04-10 15:00:00,30.9,30.99,30.84,30.98,585600.0,20.4491,20.5087,20.4094,20.5021,585600.0
2012-04-10 15:30:00,30.98,31.02,30.95,31.0,805600.0,20.5021,20.5285,20.4822,20.5153,805600.0
2012-04-11 09:30:00,31.18,31.25,31.08,31.2,723400.0,20.6344,20.6808,20.5683,20.6477,723400.0
2012-04-11 10:00:00,31.2,31.25,31.17,31.23,295400.0,20.6477,20.6808,20.6278,20.6675,295400.0
2012-04-11 10:30:00,31.24,31.25,31.11,31.17,308600.0,20.6741,20.6808,20.5881,20.6278,308600.0
2012-04-11 11:00:00,31.17,31.2,31.13,31.15,295600.0,20.6278,20.6477,20.6013,20.6146,295600.0
2012-04-11 11:30:00,31.15,31.25,31.14,31.18,252000.0,20.6146,20.6808,20.608,20.6344,252000.0
2012-04-11 12:00:00,31.18,31.23,31.17,31.18,122600.0,20.6344,20.6675,20.6278,20.6344,122600.0
2012-04-11 12:30:00,31.18,31.24,31.16,31.23,123000.0,20.6344,20.6741,20.6212,20.6675,123000.0
2012-04-11 13:00:00,31.24,31.25,31.18,31.23,161600.0,20.6741,20.6808,20.6344,20.6675,161600.0
2012-04-11 13:30:00,31.23,31.29,31.2,31.28,286200.0,20.6675,20.7072,20.6477,20.7006,286200.0
2012-04-11 14:00:00,31.27,31.34,31.22,31.33,264400.0,20.694,20.7403,20.6609,20.7337,264400.0
2012-04-11 14:30:00,31.34,31.38,31.3,31.35,227800.0,20.7403,20.7668,20.7138,20.7469,227800.0
2012-04-11 15:00:00,31.35,31.36,31.26,31.28,208800.0,20.7469,20.7536,20.6874,20.7006,208800.0
2012-04-11 15:30:00,31.28,31.35,31.26,31.33,441200.0,20.7006,20.7469,20.6874,20.7337,441200.0
2012-04-12 09:30:00,31.34,31.34,31.13,31.25,1440400.0,20.7403,20.7403,20.6013,20.6808,1440400.0
2012-04-12 10:00:00,31.25,31.42,31.25,31.35,449400.0,20.6808,20.7933,20.6808,20.7469,449400.0
2012-04-12 10:30:00,31.36,31.49,31.35,31.48,232600.0,20.7536,20.8396,20.7469,20.833,232600.0
2012-04-12 11:00:00,31.48,31.56,31.44,31.45,377000.0,20.833,20.8859,20.8065,20.8131,377000.0
2012-04-12 11:30:00,31.45,31.49,31.41,31.45,191400.0,20.8131,20.8396,20.7866,20.8131,191400.0
2012-04-12 12:00:00,31.45,31.5,31.42,31.49,124800.0,20.8131,20.8462,20.7933,20.8396,124800.0
2012-04-12 12:30:00,31.49,31.5,31.47,31.47,102800.0,20.8396,20.8462,20.8263,20.8263,102800.0
2012-04-12 13:00:00,31.47,31.48,31.43,31.46,125200.0,20.8263,20.833,20.7999,20.8197,125200.0
2012-04-12 13:30:00,31.46,31.48,31.43,31.45,280600.0,20.8197,20.833,20.7999,20.8131,280600.0
2012-04-12 14:00:00,31.45,31.46,31.42,31.43,104800.0,20.8131,20.8197,20.7933,20.7999,104800.0
2012-04-12 14:30:00,31.44,31.48,31.41,31.46,110600.0,20.8065,20.833,20.7866,20.8197,110600.0
2012-04-12 15:00:00,31.45,31.46,31.42,31.43,247400.0,20.8131,20.8197,20.7933,20.7999,247400.0
2012-04-12 15:30:00,31.42,31.47,31.39,31.43,430000.0,20.7933,20.8263,20.7734,20.7999,430000.0
2012-04-13 09:30:00,31.31,31.53,31.27,31.33,469000.0,20.7205,20.8661,20.694,20.7337,469000.0
2012-04-13 10:00:00,31.34,31.36,31.27,31.35,443600.0,20.7403,20.7536,20.694,20.7469,443600.0
2012-04-13 10:30:00,31.36,31.43,31.36,31.4,194200.0,20.7536,20.7999,20.7536,20.78,194200.0
2012-04-13 11:00:00,31.4,31.45,31.38,31.39,137000.0,20.78,20.8131,20.7668,20.7734,137000.0
2012-04-13 11:30:00,31.39,31.44,31.38,31.4,253400.0,20.7734,20.8065,20.7668,20.78,253400.0
2012-04-13 12:00:00,31.41,31.43,31.37,31.4,507800.0,20.7866,20.7999,20.7602,20.78,507800.0
2012-04-13 12:30:00,31.4,31.42,31.36,31.4,134600.0,20.78,20.7933,20.7536,20.78,134600.0
2012-04-13 13:00:00,31.4,31.4,31.34,31.38,99400.0,20.78,20.78,20.7403,20.7668,99400.0
2012-04-13 13:30:00,31.38,31.41,31.35,31.36,263000.0,20.7668,20.7866,20.7469,20.7536,263000.0
2012-04-13 14:00:00,31.36,31.39,31.32,31.35,307800.0,20.7536,20.7734,20.7271,20.7469,307800.0
2012-04-13 14:30:00,31.35,31.38,31.32,31.36,458200.0,20.7469,20.7668,20.7271,20.7536,458200.0
2012-04-13 15:00:00,31.36,31.41,31.29,31.3,303800.0,20.7536,20.7866,20.7072,20.7138,303800.0
2012-04-13 15:30:00,31.3,31.32,31.18,31.18,546000.0,20.7138,20.7271,20.6344,20.6344,546000.0
2012-04-16 09:30:00,31.43,31.57,31.31,31.48,253800.0,20.7999,20.8925,20.7205,20.833,253800.0
2012-04-16 10:00:00,31.48,31.51,31.37,31.43,265400.0,20.833,20.8528,20.7602,20.7999,265400.0
2012-04-16 10:30:00,31.43,31.5,31.42,31.49,167800.0,20.7999,20.8462,20.7933,20.8396,167800.0
2012-04-16 11:00:00,31.49,31.52,31.42,31.43,276200.0,20.8396,20.8594,20.7933,20.7999,276200.0
2012-04-16 11:30:00,31.43,31.54,31.4,31.54,273400.0,20.7999,20.8727,20.78,20.8727,273400.0
2012-04-16 12:00:00,31.54,31.63,31.53,31.6,171000.0,20.8727,20.9322,20.8661,20.9124,171000.0
2012-04-16 12:30:00,31.6,31.68,31.59,31.67,164000.0,20.9124,20.9653,20.9058,20.9587,164000.0
2012-04-16 13:00:00,31.67,31.69,31.61,31.64,131400.0,20.9587,20.9719,20.919,20.9389,131400.0
2012-04-16 13:30:00,31.64,31.81,31.64,31.71,256200.0,20.9389,21.0514,20.9389,20.9852,256200.0
2012-04-16 14:00:00,31.72,31.75,31.68,31.7,214000.0,20.9918,21.0116,20.9653,20.9786,214000.0
2012-04-16 14:30:00,31.7,31.73,31.65,31.65,139000.0,20.9786,20.9984,20.9455,20.9455,139000.0
2012-04-16 15:00:00,31.65,31.67,31.61,31.62,188000.0,20.9455,20.9587,20.919,20.9256,188000.0
2012-04-16 15:30:00,31.61,31.63,31.57,31.59,362800.0,20.919,20.9322,20.8925,20.9058,362800.0
2012-04-17 09:30:00,31.74,32.11,31.74,31.89,675400.0,21.005,21.2499,21.005,21.1043,675400.0
2012-04-17 10:00:00,31.89,31.93,31.75,31.9,513600.0,21.1043,21.1308,21.0116,21.1109,513600.0
2012-04-17 10:30:00,31.9,31.96,31.83,31.91,134400.0,21.1109,21.1506,21.0646,21.1175,134400.0
2012-04-17 11:00:00,31.92,31.97,31.88,31.9,183000.0,21.1242,21.1572,21.0977,21.1109,183000.0
2012-04-17 11:30:00,31.91,31.96,31.84,31.96,177200.0,21.1175,21.1506,21.0712,21.1506,177200.0
2012-04-17 12:00:00,31.96,31.99,31.89,31.93,168600.0,21.1506,21.1705,21.1043,21.1308,168600.0
2012-04-17 12:30:00,31.93,31.97,31.85,31.86,170600.0,21.1308,21.1572,21.0778,21.0844,170600.0
2012-04-17 13:00:00,31.86,31.9,31.85,31.9,92000.0,21.0844,21.1109,21.0778,21.1109,92000.0
2012-04-17 13:30:00,31.89,31.96,31.87,31.96,150000.0,21.1043,21.1506,21.0911,21.1506,150000.0
2012-04-17 14:00:00,31.96,31.98,31.95,31.97,125400.0,21.1506,21.1639,21.144,21.1572,125400.0
2012-04-17 14:30:00,31.98,32.0,31.98,32.0,156200.0,21.1639,21.1771,21.1639,21.1771,156200.0
2012-04-17 15:00:00,31.99,32.02,31.98,32.01,205800.0,21.1705,21.1903,21.1639,21.1837,205800.0
2012-04-17 15:30:00,32.01,32.06,32.0,32.0,451200.0,21.1837,21.2168,21.1771,21.1771,451200.0
2012-04-18 09:30:00,31.91,31.99,31.85,31.9,172200.0,21.1175,21.1705,21.0778,21.1109,172200.0
2012-04-18 10:00:00,31.9,31.98,31.86,31.89,118600.0,21.1109,21.1639,21.0844,21.1043,118600.0
2012-04-18 10:30:00,31.88,31.94,31.85,31.86,154000.0,21.0977,21.1374,21.0778,21.0844,154000.0
2012-04-18 11:00:00,31.86,31.88,31.75,31.79,170000.0,21.0844,21.0977,21.0116,21.0381,170000.0
2012-04-18 11:30:00,31.8,31.88,31.75,31.87,128600.0,21.0447,21.0977,21.0116,21.0911,128600.0
2012-04-18 12:00:00,31.87,31.93,31.84,31.86,140400.0,21.0911,21.1308,21.0712,21.0844,140400.0
2012-04-18 12:30:00,31.86,31.86,31.82,31.83,73600.0,21.0844,21.0844,21.058,21.0646,73600.0
2012-04-18 13:00:00,31.83,31.86,31.8,31.82,74600.0,21.0646,21.0844,21.0447,21.058,74600.0
2012-04-18 13:30:00,31.82,31.85,31.77,31.78,93600.0,21.058,21.0778,21.0249,21.0315,93600.0
2012-04-18 14:00:00,31.78,31.81,31.75,31.79,113200.0,21.0315,21.0514,21.0116,21.0381,113200.0
2012-04-18 14:30:00,31.79,31.8,31.72,31.73,109400.0,21.0381,21.0447,20.9918,20.9984,109400.0
2012-04-18 15:00:00,31.73,31.8,31.73,31.77,156800.0,20.9984,21.0447,20.9984,21.0249,156800.0
2012-04-18 15:30:00,31.77,31.8,31.72,31.74,399600.0,21.0249,21.0447,20.9918,21.005,399600.0
2012-04-19 09:30:00,31.7,31.7,31.51,31.64,271800.0,20.9786,20.9786,20.8528,20.9389,271800.0
2012-04-19 10:00:00,31.64,31.67,31.44,31.46,279600.0,20.9389,20.9587,20.8065,20.8197,279600.0
2012-04-19 10:30:00,31.46,31.58,31.45,31.55,245600.0,20.8197,20.8991,20.8131,20.8793,245600.0
2012-04-19 11:00:00,31.55,31.64,31.52,31.61,171000.0,20.8793,20.9389,20.8594,20.919,171000.0
2012-04-19 11:30:00,31.61,31.77,31.58,31.73,197400.0,20.919,21.0249,20.8991,20.9984,197400.0
2012-04-19 12:00:00,31.73,31.73,31.63,31.7,215400.0,20.9984,20.9984,20.9322,20.9786,215400.0
2012-04-19 12:30:00,31.69,31.7,31.64,31.68,283600.0,20.9719,20.9786,20.9389,20.9653,283600.0
2012-04-19 13:00:00,31.68,31.71,31.63,31.67,112400.0,20.9653,20.9852,20.9322,20.9587,112400.0
2012-04-19 13:30:00,31.67,31.77,31.63,31.74,483800.0,20.9587,21.0249,20.9322,21.005,483800.0
2012-04-19 14:00:00,31.74,31.74,31.59,31.64,227200.0,21.005,21.005,20.9058,20.9389,227200.0
2012-04-19 14:30:00,31.63,31.71,31.56,31.61,448200.0,20.9322,20.9852,20.8859,20.919,448200.0
2012-04-19 15:00:00,31.61,31.74,31.61,31.74,252400.0,20.919,21.005,20.919,21.005,252400.0
2012-04-19 15:30:00,31.74,31.78,31.68,31.75,539000.0,21.005,21.0315,20.9653,21.0116,539000.0
2012-04-20 09:30:00,31.82,32.01,31.74,31.89,574400.0,21.058,21.1837,21.005,21.1043,574400.0
2012-04-20 10:00:00,31.9,32.08,31.86,32.06,255200.0,21.1109,21.23,21.0844,21.2168,255200.0
2012-04-20 10:30:00,32.06,32.2,32.05,32.16,390600.0,21.2168,21.3095,21.2102,21.283,390600.0
2012-04-20 11:00:00,32.16,32.2,32.15,32.17,294000.0,21.283,21.3095,21.2764,21.2896,294000.0
2012-04-20 11:30:00,32.18,32.2,32.15,32.2,249400.0,21.2962,21.3095,21.2764,21.3095,249400.0
2012-04-20 12:00:00,32.2,32.27,32.19,32.26,202600.0,21.3095,21.3558,21.3028,21.3492,202600.0
2012-04-20 12:30:00,32.26,32.29,32.24,32.26,121400.0,21.3492,21.369,21.3359,21.3492,121400.0
2012-04-20 13:00:00,32.25,32.31,32.25,32.31,108200.0,21.3425,21.3822,21.3425,21.3822,108200.0
2012-04-20 13:30:00,32.31,32.32,32.24,32.26,114200.0,21.3822,21.3889,21.3359,21.3492,114200.0
2012-04-20 14:00:00,32.26,32.35,32.25,32.34,218600.0,21.3492,21.4087,21.3425,21.4021,218600.0
2012-04-20 14:30:00,32.33,32.33,32.24,32.25,78800.0,21.3955,21.3955,21.3359,21.3425,78800.0
2012-04-20 15:00:00,32.26,32.27,32.24,32.27,335600.0,21.3492,21.3558,21.3359,21.3558,335600.0
2012-04-20 15:30:00,32.27,32.3,32.24,32.25,302800.0,21.3558,21.3756,21.3359,21.3425,302800.0
2012-04-23 09:30:00,31.93,32.02,31.81,31.86,296800.0,21.1308,21.1903,21.0514,21.0844,296800.0
2012-04-23 10:00:00,31.86,31.89,31.74,31.74,290200.0,21.0844,21.1043,21.005,21.005,290200.0
2012-04-23 10:30:00,31.74,31.75,31.64,31.67,218400.0,21.005,21.0116,20.9389,20.9587,218400.0
2012-04-23 11:00:00,31.67,31.74,31.67,31.71,207400.0,20.9587,21.005,20.9587,20.9852,207400.0
2012-04-23 11:30:00,31.71,31.73,31.69,31.71,122200.0,20.9852,20.9984,20.9719,20.9852,122200.0
2012-04-23 12:00:00,31.71,31.75,31.7,31.74,132200.0,20.9852,21.0116,20.9786,21.005,132200.0
2012-04-23 12:30:00,31.73,31.78,31.72,31.78,250400.0,20.9984,21.0315,20.9918,21.0315,250400.0
2012-04-23 13:00:00,31.78,31.79,31.74,31.75,122400.0,21.0315,21.0381,21.005,21.0116,122400.0
2012-04-23 13:30:00,31.75,31.77,31.72,31.77,237000.0,21.0116,21.0249,20.9918,21.0249,237000.0
2012-04-23 14:00:00,31.77,31.8,31.7,31.74,175000.0,21.0249,21.0447,20.9786,21.005,175000.0
2012-04-23 14:30:00,31.74,31.82,31.71,31.72,157800.0,21.005,21.058,20.9852,20.9918,157800.0
2012-04-23 15:00:00,31.72,31.82,31.71,31.8,184200.0,20.9918,21.058,20.9852,21.0447,184200.0
2012-04-23 15:30:00,31.79,31.81,31.73,31.74,639400.0,21.0381,21.0514,20.9984,21.005,639400.0
2012-04-24 09:30:00,31.82,31.89,31.73,31.79,404400.0,21.058,21.1043,20.9984,21.0381,404400.0
2012-04-24 10:00:00,31.78,31.97,31.78,31.81,370200.0,21.0315,21.1572,21.0315,21.0514,370200.0
2012-04-24 10:30:00,31.82,31.9,31.82,31.88,253400.0,21.058,21.1109,21.058,21.0977,253400.0
2012-04-24 11:00:00,31.88,31.9,31.85,31.87,274200.0,21.0977,21.1109,21.0778,21.0911,274200.0
2012-04-24 11:30:00,31.88,31.88,31.77,31.85,295200.0,21.0977,21.0977,21.0249,21.0778,295200.0
2012-04-24 12:00:00,31.86,31.88,31.79,31.84,325400.0,21.0844,21.0977,21.0381,21.0712,325400.0
2012-04-24 12:30:00,31.84,31.86,31.8,31.86,171000.0,21.0712,21.0844,21.0447,21.0844,171000.0
2012-04-24 13:00:00,31.86,31.9,31.85,31.86,176000.0,21.0844,21.1109,21.0778,21.0844,176000.0
2012-04-24 13:30:00,31.86,31.97,31.86,31.95,331400.0,21.0844,21.1572,21.0844,21.144,331400.0
2012-04-24 14:00:00,31.95,31.96,31.91,31.92,140400.0,21.144,21.1506,21.1175,21.1242,140400.0
2012-04-24 14:30:00,31.92,32.02,31.91,32.0,174800.0,21.1242,21.1903,21.1175,21.1771,174800.0
2012-04-24 15:00:00,32.0,32.07,31.99,32.05,217000.0,21.1771,21.2234,21.1705,21.2102,217000.0
2012-04-24 15:30:00,32.04,32.06,32.02,32.04,300400.0,21.2036,21.2168,21.1903,21.2036,300400.0
2012-04-25 09:30:00,32.2,32.2,32.01,32.15,264600.0,21.3095,21.3095,21.1837,21.2764,264600.0
2012-04-25 10:00:00,32.15,32.16,31.97,32.05,206600.0,21.2764,21.283,21.1572,21.2102,206600.0
2012-04-25 10:30:00,32.04,32.06,31.99,32.02,285600.0,21.2036,21.2168,21.1705,21.1903,285600.0
2012-04-25 11:00:00,32.02,32.05,32.0,32.05,324400.0,21.1903,21.2102,21.1771,21.2102,324400.0
2012-04-25 11:30:00,32.05,32.06,31.97,31.99,132200.0,21.2102,21.2168,21.1572,21.1705,132200.0
2012-04-25 12:00:00,32.0,32.06,31.99,32.02,115000.0,21.1771,21.2168,21.1705,21.1903,115000.0
2012-04-25 12:30:00,32.03,32.06,31.99,32.02,210600.0,21.1969,21.2168,21.1705,21.1903,210600.0
2012-04-25 13:00:00,32.02,32.04,32.0,32.01,166000.0,21.1903,21.2036,21.1771,21.1837,166000.0
2012-04-25 13:30:00,32.01,32.05,32.01,32.02,167200.0,21.1837,21.2102,21.1837,21.1903,167200.0
2012-04-25 14:00:00,32.02,32.09,32.0,32.06,341200.0,21.1903,21.2367,21.1771,21.2168,341200.0
2012-04-25 14:30:00,32.07,32.09,32.0,32.05,271800.0,21.2234,21.2367,21.1771,21.2102,271800.0
2012-04-25 15:00:00,32.05,32.09,32.02,32.02,315600.0,21.2102,21.2367,21.1903,21.1903,315600.0
2012-04-25 15:30:00,32.02,32.08,32.02,32.05,443200.0,21.1903,21.23,21.1903,21.2102,443200.0
2012-04-26 09:30:00,32.06,32.06,31.79,31.8,297400.0,21.2168,21.2168,21.0381,21.0447,297400.0
2012-04-26 10:00:00,31.8,31.85,31.72,31.73,438600.0,21.0447,21.0778,20.9918,20.9984,438600.0
2012-04-26 10:30:00,31.74,31.77,31.72,31.74,212600.0,21.005,21.0249,20.9918,21.005,212600.0
2012-04-26 11:00:00,31.74,31.75,31.67,31.75,271400.0,21.005,21.0116,20.9587,21.0116,271400.0
2012-04-26 11:30:00,31.75,31.75,31.74,31.75,217600.0,21.0116,21.0116,21.005,21.0116,217600.0
2012-04-26 12:00:00,31.75,31.78,31.72,31.74,221600.0,21.0116,21.0315,20.9918,21.005,221600.0
2012-04-26 12:30:00,31.74,31.82,31.74,31.82,216000.0,21.005,21.058,21.005,21.058,216000.0
2012-04-26 13:00:00,31.82,31.9,31.78,31.9,224800.0,21.058,21.1109,21.0315,21.1109,224800.0
2012-04-26 13:30:00,31.9,31.95,31.88,31.9,226600.0,21.1109,21.144,21.0977,21.1109,226600.0
2012-04-26 14:00:00,31.9,31.96,31.89,31.91,282200.0,21.1109,21.1506,21.1043,21.1175,282200.0
2012-04-26 14:30:00,31.91,31.92,31.85,31.89,299000.0,21.1175,21.1242,21.0778,21.1043,299000.0
2012-04-26 15:00:00,31.89,32.0,31.89,31.99,284800.0,21.1043,21.1771,21.1043,21.1705,284800.0
2012-04-26 15:30:00,31.99,32.01,31.93,31.96,463400.0,21.1705,21.1837,21.1308,21.1506,463400.0
2012-04-27 09:30:00,32.09,32.22,32.04,32.11,404800.0,21.2367,21.3227,21.2036,21.2499,404800.0
2012-04-27 10:00:00,32.1,32.15,32.03,32.1,149200.0,21.2433,21.2764,21.1969,21.2433,149200.0
2012-04-27 10:30:00,32.09,32.2,32.09,32.2,174000.0,21.2367,21.3095,21.2367,21.3095,174000.0
2012-04-27 11:00:00,32.19,32.2,32.13,32.14,166600.0,21.3028,21.3095,21.2631,21.2697,166600.0
2012-04-27 11:30:00,32.13,32.19,32.13,32.18,137200.0,21.2631,21.3028,21.2631,21.2962,137200.0
2012-04-27 12:00:00,32.18,32.24,32.17,32.23,87400.0,21.2962,21.3359,21.2896,21.3293,87400.0
2012-04-27 12:30:00,32.23,32.28,32.23,32.28,90800.0,21.3293,21.3624,21.3293,21.3624,90800.0
2012-04-27 13:00:00,32.27,32.34,32.27,32.33,95200.0,21.3558,21.4021,21.3558,21.3955,95200.0
2012-04-27 13:30:00,32.33,32.41,32.33,32.4,112800.0,21.3955,21.4484,21.3955,21.4418,112800.0
2012-04-27 14:00:00,32.41,32.44,32.38,32.38,154400.0,21.4484,21.4683,21.4286,21.4286,154400.0
2012-04-27 14:30:00,32.38,32.44,32.35,32.41,135800.0,21.4286,21.4683,21.4087,21.4484,135800.0
2012-04-27 15:00:00,32.4,32.43,32.38,32.39,164800.0,21.4418,21.4617,21.4286,21.4352,164800.0
2012-04-27 15:30:00,32.39,32.46,32.37,32.39,491600.0,21.4352,21.4815,21.422,21.4352,491600.0
2012-04-30 09:30:00,32.29,32.38,32.19,32.3,124000.0,21.369,21.4286,21.3028,21.3756,124000.0
2012-04-30 10:00:00,32.29,32.43,32.28,32.38,95600.0,21.369,21.4617,21.3624,21.4286,95600.0
2012-04-30 10:30:00,32.37,32.37,32.27,32.33,90600.0,21.422,21.422,21.3558,21.3955,90600.0
2012-04-30 11:00:00,32.33,32.35,32.32,32.32,62800.0,21.3955,21.4087,21.3889,21.3889,62800.0
2012-04-30 11:30:00,32.32,32.35,32.31,32.32,212800.0,21.3889,21.4087,21.3822,21.3889,212800.0
2012-04-30 12:00:00,32.32,32.34,32.29,32.32,88000.0,21.3889,21.4021,21.369,21.3889,88000.0
2012-04-30 12:30:00,32.33,32.35,32.31,32.33,50600.0,21.3955,21.4087,21.3822,21.3955,50600.0
2012-04-30 13:00:00,32.34,32.37,32.32,32.32,53800.0,21.4021,21.422,21.3889,21.3889,53800.0
2012-04-30 13:30:00,32.31,32.33,32.28,32.32,92200.0,21.3822,21.3955,21.3624,21.3889,92200.0
2012-04-30 14:00:00,32.32,32.33,32.29,32.3,74800.0,21.3889,21.3955,21.369,21.3756,74800.0
2012-04-30 14:30:00,32.3,32.34,32.3,32.33,137000.0,21.3756,21.4021,21.3756,21.3955,137000.0
2012-04-30 15:00:00,32.34,32.34,32.33,32.33,124000.0,21.4021,21.4021,21.3955,21.3955,124000.0
2012-04-30 15:30:00,32.34,32.41,32.33,32.35,396000.0,21.4021,21.4484,21.3955,21.4087,396000.0
2012-05-01 09:30:00,32.38,32.38,32.17,32.21,237000.0,21.4286,21.4286,21.2896,21.3161,237000.0
2012-05-01 10:00:00,32.22,32.6,32.21,32.6,270200.0,21.3227,21.5742,21.3161,21.5742,270200.0
2012-05-01 10:30:00,32.6,32.62,32.57,32.59,112000.0,21.5742,21.5874,21.5543,21.5675,112000.0
2012-05-01 11:00:00,32.6,32.61,32.56,32.56,73600.0,21.5742,21.5808,21.5477,21.5477,73600.0
2012-05-01 11:30:00,32.56,32.63,32.53,32.6,120400.0,21.5477,21.594,21.5278,21.5742,120400.0
2012-05-01 12:00:00,32.6,32.62,32.59,32.61,89000.0,21.5742,21.5874,21.5675,21.5808,89000.0
2012-05-01 12:30:00,32.61,32.63,32.6,32.6,95400.0,21.5808,21.594,21.5742,21.5742,95400.0
2012-05-01 13:00:00,32.61,32.65,32.59,32.65,90600.0,21.5808,21.6073,21.5675,21.6073,90600.0
2012-05-01 13:30:00,32.65,32.66,32.62,32.65,63600.0,21.6073,21.6139,21.5874,21.6073,63600.0
2012-05-01 14:00:00,32.64,32.67,32.61,32.63,89600.0,21.6006,21.6205,21.5808,21.594,89600.0
2012-05-01 14:30:00,32.63,32.65,32.59,32.62,93400.0,21.594,21.6073,21.5675,21.5874,93400.0
2012-05-01 15:00:00,32.62,32.63,32.56,32.58,143200.0,21.5874,21.594,21.5477,21.5609,143200.0
2012-05-01 15:30:00,32.57,32.58,32.49,32.53,359200.0,21.5543,21.5609,21.5014,21.5278,359200.0
2012-05-02 09:30:00,32.45,32.45,32.13,32.13,257800.0,21.4749,21.4749,21.2631,21.2631,257800.0
2012-05-02 10:00:00,32.14,32.19,32.09,32.11,307400.0,21.2697,21.3028,21.2367,21.2499,307400.0
2012-05-02 10:30:00,32.12,32.13,32.05,32.11,469800.0,21.2565,21.2631,21.2102,21.2499,469800.0
2012-05-02 11:00:00,32.12,32.12,31.98,31.98,280600.0,21.2565,21.2565,21.1639,21.1639,280600.0
2012-05-02 11:30:00,31.98,32.04,31.95,31.95,260200.0,21.1639,21.2036,21.144,21.144,260200.0
2012-05-02 12:00:00,31.96,31.97,31.9,31.93,358200.0,21.1506,21.1572,21.1109,21.1308,358200.0
2012-05-02 12:30:00,31.93,31.99,31.91,31.98,238600.0,21.1308,21.1705,21.1175,21.1639,238600.0
2012-05-02 13:00:00,31.98,31.98,31.86,31.86,279800.0,21.1639,21.1639,21.0844,21.0844,279800.0
2012-05-02 13:30:00,31.86,31.93,31.84,31.9,426600.0,21.0844,21.1308,21.0712,21.1109,426600.0
2012-05-02 14:00:00,31.9,31.91,31.83,31.83,444000.0,21.1109,21.1175,21.0646,21.0646,444000.0
2012-05-02 14:30:00,31.84,31.84,31.75,31.83,495400.0,21.0712,21.0712,21.0116,21.0646,495400.0
2012-05-02 15:00:00,31.83,31.95,31.79,31.93,310000.0,21.0646,21.144,21.0381,21.1308,310000.0
2012-05-02 15:30:00,31.93,31.97,31.9,31.93,486600.0,21.1308,21.1572,21.1109,21.1308,486600.0
2012-05-03 09:30:00,32.11,32.65,32.11,32.44,434000.0,21.2499,21.6073,21.2499,21.4683,434000.0
2012-05-03 10:00:00,32.43,32.56,32.38,32.54,263200.0,21.4617,21.5477,21.4286,21.5345,263200.0
2012-05-03 10:30:00,32.52,32.57,32.43,32.44,333000.0,21.5212,21.5543,21.4617,21.4683,333000.0
2012-05-03 11:00:00,32.45,32.56,32.44,32.56,378200.0,21.4749,21.5477,21.4683,21.5477,378200.0
2012-05-03 11:30:00,32.56,32.69,32.53,32.56,183600.0,21.5477,21.6337,21.5278,21.5477,183600.0
2012-05-03 12:00:00,32.56,32.57,32.52,32.56,142400.0,21.5477,21.5543,21.5212,21.5477,142400.0
2012-05-03 12:30:00,32.56,32.62,32.54,32.54,80200.0,21.5477,21.5874,21.5345,21.5345,80200.0
2012-05-03 13:00:00,32.54,32.55,32.48,32.5,162200.0,21.5345,21.5411,21.4948,21.508,162200.0
2012-05-03 13:30:00,32.51,32.51,32.3,32.32,205400.0,21.5146,21.5146,21.3756,21.3889,205400.0
2012-05-03 14:00:00,32.31,32.37,32.28,32.29,159200.0,21.3822,21.422,21.3624,21.369,159200.0
2012-05-03 14:30:00,32.29,32.3,32.15,32.25,294400.0,21.369,21.3756,21.2764,21.3425,294400.0
2012-05-03 15:00:00,32.24,32.32,32.19,32.19,333000.0,21.3359,21.3889,21.3028,21.3028,333000.0
2012-05-03 15:30:00,32.19,32.23,32.13,32.23,697800.0,21.3028,21.3293,21.2631,21.3293,697800.0
2012-05-04 09:30:00,32.43,32.75,32.38,32.48,313000.0,21.4617,21.6734,21.4286,21.4948,313000.0
2012-05-04 10:00:00,32.48,32.49,32.43,32.47,240200.0,21.4948,21.5014,21.4617,21.4881,240200.0
2012-05-04 10:30:00,32.47,32.49,32.41,32.49,186200.0,21.4881,21.5014,21.4484,21.5014,186200.0
2012-05-04 11:00:00,32.49,32.49,32.41,32.47,258000.0,21.5014,21.5014,21.4484,21.4881,258000.0
2012-05-04 11:30:00,32.48,32.52,32.44,32.49,231600.0,21.4948,21.5212,21.4683,21.5014,231600.0
2012-05-04 12:00:00,32.49,32.53,32.49,32.51,232000.0,21.5014,21.5278,21.5014,21.5146,232000.0
2012-05-04 12:30:00,32.51,32.51,32.44,32.49,184200.0,21.5146,21.5146,21.4683,21.5014,184200.0
2012-05-04 13:00:00,32.49,32.51,32.47,32.51,92800.0,21.5014,21.5146,21.4881,21.5146,92800.0
2012-05-04 13:30:00,32.51,32.54,32.5,32.51,80800.0,21.5146,21.5345,21.508,21.5146,80800.0
2012-05-04 14:00:00,32.5,32.52,32.49,32.49,136600.0,21.508,21.5212,21.5014,21.5014,136600.0
2012-05-04 14:30:00,32.49,32.51,32.45,32.51,187400.0,21.5014,21.5146,21.4749,21.5146,187400.0
2012-05-04 15:00:00,32.5,32.53,32.49,32.53,231400.0,21.508,21.5278,21.5014,21.5278,231400.0
2012-05-04 15:30:00,32.53,32.56,32.47,32.48,474600.0,21.5278,21.5477,21.4881,21.4948,474600.0
2012-05-07 09:30:00,32.42,32.53,32.35,32.49,160600.0,21.455,21.5278,21.4087,21.5014,160600.0
2012-05-07 10:00:00,32.48,32.48,32.38,32.39,185200.0,21.4948,21.4948,21.4286,21.4352,185200.0
2012-05-07 10:30:00,32.38,32.44,32.35,32.35,221800.0,21.4286,21.4683,21.4087,21.4087,221800.0
2012-05-07 11:00:00,32.35,32.41,32.35,32.37,188400.0,21.4087,21.4484,21.4087,21.422,188400.0
2012-05-07 11:30:00,32.38,32.5,32.37,32.49,122600.0,21.4286,21.508,21.422,21.5014,122600.0
2012-05-07 12:00:00,32.49,32.51,32.48,32.51,232400.0,21.5014,21.5146,21.4948,21.5146,232400.0
2012-05-07 12:30:00,32.5,32.51,32.45,32.46,69600.0,21.508,21.5146,21.4749,21.4815,69600.0
2012-05-07 13:00:00,32.47,32.54,32.45,32.52,190600.0,21.4881,21.5345,21.4749,21.5212,190600.0
2012-05-07 13:30:00,32.52,32.53,32.46,32.48,230000.0,21.5212,21.5278,21.4815,21.4948,230000.0
2012-05-07 14:00:00,32.49,32.5,32.46,32.48,95000.0,21.5014,21.508,21.4815,21.4948,95000.0
2012-05-07 14:30:00,32.48,32.55,32.48,32.55,140400.0,21.4948,21.5411,21.4948,21.5411,140400.0
2012-05-07 15:00:00,32.54,32.56,32.51,32.55,132000.0,21.5345,21.5477,21.5146,21.5411,132000.0
2012-05-07 15:30:00,32.55,32.58,32.48,32.52,312800.0,21.5411,21.5609,21.4948,21.5212,312800.0
2012-05-08 09:30:00,32.24,32.42,32.18,32.42,243800.0,21.3359,21.455,21.2962,21.455,243800.0
2012-05-08 10:00:00,32.41,32.46,32.35,32.35,161600.0,21.4484,21.4815,21.4087,21.4087,161600.0
2012-05-08 10:30:00,32.34,32.35,32.32,32.34,115000.0,21.4021,21.4087,21.3889,21.4021,115000.0
2012-05-08 11:00:00,32.34,32.35,32.23,32.24,186000.0,21.4021,21.4087,21.3293,21.3359,186000.0
2012-05-08 11:30:00,32.24,32.28,32.23,32.24,176400.0,21.3359,21.3624,21.3293,21.3359,176400.0
2012-05-08 12:00:00,32.24,32.27,32.22,32.26,192200.0,21.3359,21.3558,21.3227,21.3492,192200.0
2012-05-08 12:30:00,32.25,32.28,32.23,32.23,132600.0,21.3425,21.3624,21.3293,21.3293,132600.0
2012-05-08 13:00:00,32.24,32.31,32.24,32.3,237200.0,21.3359,21.3822,21.3359,21.3756,237200.0
2012-05-08 13:30:00,32.3,32.34,32.27,32.3,209200.0,21.3756,21.4021,21.3558,21.3756,209200.0
2012-05-08 14:00:00,32.32,32.32,32.24,32.24,156600.0,21.3889,21.3889,21.3359,21.3359,156600.0
2012-05-08 14:30:00,32.24,32.33,32.21,32.27,326000.0,21.3359,21.3955,21.3161,21.3558,326000.0
2012-05-08 15:00:00,32.27,32.34,32.24,32.32,461600.0,21.3558,21.4021,21.3359,21.3889,461600.0
2012-05-08 15:30:00,32.32,32.42,32.3,32.38,443200.0,21.3889,21.455,21.3756,21.4286,443200.0
2012-05-09 09:30:00,32.13,32.21,31.98,32.01,138000.0,21.2631,21.3161,21.1639,21.1837,138000.0
2012-05-09 10:00:00,32.01,32.13,32.01,32.07,243200.0,21.1837,21.2631,21.1837,21.2234,243200.0
2012-05-09 10:30:00,32.08,32.17,32.07,32.07,157600.0,21.23,21.2896,21.2234,21.2234,157600.0
2012-05-09 11:00:00,32.07,32.23,32.03,32.19,252800.0,21.2234,21.3293,21.1969,21.3028,252800.0
2012-05-09 11:30:00,32.19,32.24,32.13,32.15,145200.0,21.3028,21.3359,21.2631,21.2764,145200.0
2012-05-09 12:00:00,32.15,32.17,32.1,32.11,299000.0,21.2764,21.2896,21.2433,21.2499,299000.0
2012-05-09 12:30:00,32.1,32.14,32.02,32.14,156000.0,21.2433,21.2697,21.1903,21.2697,156000.0
2012-05-09 13:00:00,32.13,32.24,32.13,32.22,252000.0,21.2631,21.3359,21.2631,21.3227,252000.0
2012-05-09 13:30:00,32.22,32.35,32.22,32.33,239200.0,21.3227,21.4087,21.3227,21.3955,239200.0
2012-05-09 14:00:00,32.34,32.35,32.3,32.33,511000.0,21.4021,21.4087,21.3756,21.3955,511000.0
2012-05-09 14:30:00,32.33,32.34,32.2,32.21,302800.0,21.3955,21.4021,21.3095,21.3161,302800.0
2012-05-09 15:00:00,32.21,32.24,32.15,32.21,276600.0,21.3161,21.3359,21.2764,21.3161,276600.0
2012-05-09 15:30:00,32.21,32.23,32.08,32.1,716800.0,21.3161,21.3293,21.23,21.2433,716800.0
2012-05-10 09:30:00,32.25,32.35,32.15,32.28,263800.0,21.3425,21.4087,21.2764,21.3624,263800.0
2012-05-10 10:00:00,32.27,32.36,32.25,32.29,229200.0,21.3558,21.4153,21.3425,21.369,229200.0
2012-05-10 10:30:00,32.28,32.35,32.28,32.31,366000.0,21.3624,21.4087,21.3624,21.3822,366000.0
2012-05-10 11:00:00,32.31,32.38,32.27,32.37,165000.0,21.3822,21.4286,21.3558,21.422,165000.0
2012-05-10 11:30:00,32.37,32.47,32.35,32.46,274200.0,21.422,21.4881,21.4087,21.4815,274200.0
2012-05-10 12:00:00,32.46,32.5,32.41,32.49,376000.0,21.4815,21.508,21.4484,21.5014,376000.0
2012-05-10 12:30:00,32.49,32.58,32.48,32.55,206200.0,21.5014,21.5609,21.4948,21.5411,206200.0
2012-05-10 13:00:00,32.55,32.57,32.52,32.54,233200.0,21.5411,21.5543,21.5212,21.5345,233200.0
2012-05-10 13:30:00,32.54,32.61,32.54,32.56,77200.0,21.5345,21.5808,21.5345,21.5477,77200.0
2012-05-10 14:00:00,32.55,32.61,32.55,32.6,200200.0,21.5411,21.5808,21.5411,21.5742,200200.0
2012-05-10 14:30:00,32.6,32.62,32.54,32.56,229400.0,21.5742,21.5874,21.5345,21.5477,229400.0
2012-05-10 15:00:00,32.56,32.59,32.52,32.55,309600.0,21.5477,21.5675,21.5212,21.5411,309600.0
2012-05-10 15:30:00,32.55,32.58,32.43,32.49,304200.0,21.5411,21.5609,21.4617,21.5014,304200.0
2012-05-11 09:30:00,32.36,32.52,32.35,32.48,110800.0,21.4153,21.5212,21.4087,21.4948,110800.0
2012-05-11 10:00:00,32.5,32.52,32.42,32.43,284600.0,21.508,21.5212,21.455,21.4617,284600.0
2012-05-11 10:30:00,32.42,32.48,32.4,32.45,213800.0,21.455,21.4948,21.4418,21.4749,213800.0
2012-05-11 11:00:00,32.45,32.53,32.44,32.49,329200.0,21.4749,21.5278,21.4683,21.5014,329200.0
2012-05-11 11:30:00,32.51,32.52,32.44,32.46,169800.0,21.5146,21.5212,21.4683,21.4815,169800.0
2012-05-11 12:00:00,32.47,32.52,32.45,32.49,155000.0,21.4881,21.5212,21.4749,21.5014,155000.0
2012-05-11 12:30:00,32.5,32.57,32.49,32.54,102800.0,21.508,21.5543,21.5014,21.5345,102800.0
2012-05-11 13:00:00,32.54,32.55,32.49,32.49,156000.0,21.5345,21.5411,21.5014,21.5014,156000.0
2012-05-11 13:30:00,32.5,32.55,32.5,32.55,177200.0,21.508,21.5411,21.508,21.5411,177200.0
2012-05-11 14:00:00,32.55,32.58,32.51,32.55,129800.0,21.5411,21.5609,21.5146,21.5411,129800.0
2012-05-11 14:30:00,32.55,32.55,32.47,32.48,135800.0,21.5411,21.5411,21.4881,21.4948,135800.0
2012-05-11 15:00:00,32.48,32.48,32.42,32.47,123000.0,21.4948,21.4948,21.455,21.4881,123000.0
2012-05-11 15:30:00,32.47,32.49,32.42,32.45,273200.0,21.4881,21.5014,21.455,21.4749,273200.0
2012-05-14 09:30:00,32.21,32.35,32.19,32.26,296200.0,21.3161,21.4087,21.3028,21.3492,296200.0
2012-05-14 10:00:00,32.24,32.26,32.09,32.1,135800.0,21.3359,21.3492,21.2367,21.2433,135800.0
2012-05-14 10:30:00,32.1,32.32,32.1,32.31,189400.0,21.2433,21.3889,21.2433,21.3822,189400.0
2012-05-14 11:00:00,32.3,32.43,32.25,32.43,126000.0,21.3756,21.4617,21.3425,21.4617,126000.0
2012-05-14 11:30:00,32.43,32.47,32.38,32.4,129400.0,21.4617,21.4881,21.4286,21.4418,129400.0
2012-05-14 12:00:00,32.4,32.42,32.37,32.37,65600.0,21.4418,21.455,21.422,21.422,65600.0
2012-05-14 12:30:00,32.38,32.45,32.37,32.42,47000.0,21.4286,21.4749,21.422,21.455,47000.0
2012-05-14 13:00:00,32.42,32.49,32.42,32.44,104400.0,21.455,21.5014,21.455,21.4683,104400.0
2012-05-14 13:30:00,32.43,32.55,32.42,32.53,54000.0,21.4617,21.5411,21.455,21.5278,54000.0
2012-05-14 14:00:00,32.52,32.56,32.46,32.48,104000.0,21.5212,21.5477,21.4815,21.4948,104000.0
2012-05-14 14:30:00,32.47,32.49,32.43,32.45,120600.0,21.4881,21.5014,21.4617,21.4749,120600.0
2012-05-14 15:00:00,32.45,32.46,32.34,32.34,130200.0,21.4749,21.4815,21.4021,21.4021,130200.0
2012-05-14 15:30:00,32.34,32.4,32.34,32.37,326400.0,21.4021,21.4418,21.4021,21.422,326400.0
2012-05-15 09:30:00,32.35,32.35,32.17,32.22,216000.0,21.4087,21.4087,21.2896,21.3227,216000.0
2012-05-15 10:00:00,32.23,32.32,32.2,32.32,235800.0,21.3293,21.3889,21.3095,21.3889,235800.0
2012-05-15 10:30:00,32.33,32.33,32.16,32.16,186800.0,21.3955,21.3955,21.283,21.283,186800.0
2012-05-15 11:00:00,32.16,32.18,32.07,32.16,238400.0,21.283,21.2962,21.2234,21.283,238400.0
2012-05-15 11:30:00,32.17,32.35,32.17,32.35,147200.0,21.2896,21.4087,21.2896,21.4087,147200.0
2012-05-15 12:00:00,32.35,32.35,32.27,32.28,153000.0,21.4087,21.4087,21.3558,21.3624,153000.0
2012-05-15 12:30:00,32.28,32.29,32.14,32.15,41600.0,21.3624,21.369,21.2697,21.2764,41600.0
2012-05-15 13:00:00,32.15,32.21,32.13,32.15,178800.0,21.2764,21.3161,21.2631,21.2764,178800.0
2012-05-15 13:30:00,32.14,32.15,32.07,32.08,85000.0,21.2697,21.2764,21.2234,21.23,85000.0
2012-05-15 14:00:00,32.08,32.12,32.07,32.1,174000.0,21.23,21.2565,21.2234,21.2433,174000.0
2012-05-15 14:30:00,32.1,32.12,32.05,32.09,60400.0,21.2433,21.2565,21.2102,21.2367,60400.0
2012-05-15 15:00:00,32.09,32.09,31.98,32.03,198000.0,21.2367,21.2367,21.1639,21.1969,198000.0
2012-05-15 15:30:00,32.03,32.19,32.03,32.12,391600.0,21.1969,21.3028,21.1969,21.2565,391600.0
2012-05-16 09:30:00,32.17,32.22,32.05,32.07,195000.0,21.2896,21.3227,21.2102,21.2234,195000.0
2012-05-16 10:00:00,32.07,32.08,31.97,32.03,123200.0,21.2234,21.23,21.1572,21.1969,123200.0
2012-05-16 10:30:00,32.02,32.07,32.0,32.02,105000.0,21.1903,21.2234,21.1771,21.1903,105000.0
2012-05-16 11:00:00,32.02,32.02,31.89,31.9,173200.0,21.1903,21.1903,21.1043,21.1109,173200.0
2012-05-16 11:30:00,31.9,32.03,31.88,32.02,135200.0,21.1109,21.1969,21.0977,21.1903,135200.0
2012-05-16 12:00:00,32.02,32.02,31.89,31.9,178400.0,21.1903,21.1903,21.1043,21.1109,178400.0
2012-05-16 12:30:00,31.9,31.96,31.89,31.92,115800.0,21.1109,21.1506,21.1043,21.1242,115800.0
2012-05-16 13:00:00,31.92,31.99,31.9,31.96,117000.0,21.1242,21.1705,21.1109,21.1506,117000.0
2012-05-16 13:30:00,31.97,32.01,31.93,32.01,165000.0,21.1572,21.1837,21.1308,21.1837,165000.0
2012-05-16 14:00:00,32.01,32.05,31.95,31.99,117000.0,21.1837,21.2102,21.144,21.1705,117000.0
2012-05-16 14:30:00,31.99,32.03,31.92,32.0,141600.0,21.1705,21.1969,21.1242,21.1771,141600.0
2012-05-16 15:00:00,32.0,32.01,31.92,31.95,127600.0,21.1771,21.1837,21.1242,21.144,127600.0
2012-05-16 15:30:00,31.95,32.02,31.95,31.96,241800.0,21.144,21.1903,21.144,21.1506,241800.0
2012-05-17 09:30:00,32.01,32.08,31.85,31.98,219600.0,21.1837,21.23,21.0778,21.1639,219600.0
2012-05-17 10:00:00,31.96,31.99,31.86,31.94,186200.0,21.1506,21.1705,21.0844,21.1374,186200.0
2012-05-17 10:30:00,31.93,32.02,31.92,31.99,103000.0,21.1308,21.1903,21.1242,21.1705,103000.0
2012-05-17 11:00:00,31.99,32.03,31.93,31.95,157400.0,21.1705,21.1969,21.1308,21.144,157400.0
2012-05-17 11:30:00,31.94,31.98,31.9,31.98,182200.0,21.1374,21.1639,21.1109,21.1639,182200.0
2012-05-17 12:00:00,31.97,32.01,31.89,31.97,103000.0,21.1572,21.1837,21.1043,21.1572,103000.0
2012-05-17 12:30:00,31.97,31.98,31.92,31.94,72600.0,21.1572,21.1639,21.1242,21.1374,72600.0
2012-05-17 13:00:00,31.94,31.98,31.92,31.95,147800.0,21.1374,21.1639,21.1242,21.144,147800.0
2012-05-17 13:30:00,31.94,31.96,31.92,31.95,94600.0,21.1374,21.1506,21.1242,21.144,94600.0
2012-05-17 14:00:00,31.94,31.98,31.93,31.97,121000.0,21.1374,21.1639,21.1308,21.1572,121000.0
2012-05-17 14:30:00,31.96,31.97,31.93,31.95,153400.0,21.1506,21.1572,21.1308,21.144,153400.0
2012-05-17 15:00:00,31.93,31.98,31.9,31.93,194600.0,21.1308,21.1639,21.1109,21.1308,194600.0
2012-05-17 15:30:00,31.93,31.94,31.86,31.86,627800.0,21.1308,21.1374,21.0844,21.0844,627800.0
2012-05-18 09:30:00,31.99,32.13,31.86,32.09,457000.0,21.1705,21.2631,21.0844,21.2367,457000.0
2012-05-18 10:00:00,32.08,32.09,32.01,32.03,76400.0,21.23,21.2367,21.1837,21.1969,76400.0
2012-05-18 10:30:00,32.02,32.11,32.0,32.1,76800.0,21.1903,21.2499,21.1771,21.2433,76800.0
2012-05-18 11:00:00,32.1,32.12,32.0,32.0,122400.0,21.2433,21.2565,21.1771,21.1771,122400.0
2012-05-18 11:30:00,32.0,32.08,31.94,31.98,80200.0,21.1771,21.23,21.1374,21.1639,80200.0
2012-05-18 12:00:00,31.99,32.02,31.91,31.97,54800.0,21.1705,21.1903,21.1175,21.1572,54800.0
2012-05-18 12:30:00,31.98,31.98,31.89,31.9,58800.0,21.1639,21.1639,21.1043,21.1109,58800.0
2012-05-18 13:00:00,31.89,31.91,31.86,31.88,62400.0,21.1043,21.1175,21.0844,21.0977,62400.0
2012-05-18 13:30:00,31.88,31.92,31.86,31.86,69800.0,21.0977,21.1242,21.0844,21.0844,69800.0
2012-05-18 14:00:00,31.86,31.86,31.75,31.79,97800.0,21.0844,21.0844,21.0116,21.0381,97800.0
2012-05-18 14:30:00,31.8,31.82,31.75,31.81,61000.0,21.0447,21.058,21.0116,21.0514,61000.0
2012-05-18 15:00:00,31.8,31.85,31.73,31.73,147600.0,21.0447,21.0778,20.9984,20.9984,147600.0
2012-05-18 15:30:00,31.73,31.74,31.65,31.72,331800.0,20.9984,21.005,20.9455,20.9918,331800.0
2012-05-21 09:30:00,31.93,31.93,31.68,31.73,98000.0,21.1308,21.1308,20.9653,20.9984,98000.0
2012-05-21 10:00:00,31.73,31.84,31.72,31.77,112000.0,20.9984,21.0712,20.9918,21.0249,112000.0
2012-05-21 10:30:00,31.77,31.85,31.76,31.84,161800.0,21.0249,21.0778,21.0183,21.0712,161800.0
2012-05-21 11:00:00,31.82,31.86,31.78,31.82,103600.0,21.058,21.0844,21.0315,21.058,103600.0
2012-05-21 11:30:00,31.82,31.87,31.81,31.86,59000.0,21.058,21.0911,21.0514,21.0844,59000.0
2012-05-21 12:00:00,31.85,31.89,31.84,31.86,162400.0,21.0778,21.1043,21.0712,21.0844,162400.0
2012-05-21 12:30:00,31.85,31.88,31.84,31.88,68800.0,21.0778,21.0977,21.0712,21.0977,68800.0
2012-05-21 13:00:00,31.87,31.93,31.87,31.9,99800.0,21.0911,21.1308,21.0911,21.1109,99800.0
2012-05-21 13:30:00,31.9,31.91,31.88,31.89,48200.0,21.1109,21.1175,21.0977,21.1043,48200.0
2012-05-21 14:00:00,31.88,31.93,31.85,31.88,51800.0,21.0977,21.1308,21.0778,21.0977,51800.0
2012-05-21 14:30:00,31.89,31.96,31.89,31.96,116000.0,21.1043,21.1506,21.1043,21.1506,116000.0
2012-05-21 15:00:00,31.97,31.99,31.93,31.97,104000.0,21.1572,21.1705,21.1308,21.1572,104000.0
2012-05-21 15:30:00,31.97,32.02,31.95,32.02,212600.0,21.1572,21.1903,21.144,21.1903,212600.0
2012-05-22 09:30:00,32.15,32.17,32.0,32.02,156400.0,21.2764,21.2896,21.1771,21.1903,156400.0
2012-05-22 10:00:00,32.03,32.13,32.01,32.12,176800.0,21.1969,21.2631,21.1837,21.2565,176800.0
2012-05-22 10:30:00,32.13,32.13,32.07,32.1,125000.0,21.2631,21.2631,21.2234,21.2433,125000.0
2012-05-22 11:00:00,32.1,32.14,32.09,32.1,99400.0,21.2433,21.2697,21.2367,21.2433,99400.0
2012-05-22 11:30:00,32.11,32.13,32.09,32.1,124600.0,21.2499,21.2631,21.2367,21.2433,124600.0
2012-05-22 12:00:00,32.1,32.13,32.04,32.06,111200.0,21.2433,21.2631,21.2036,21.2168,111200.0
2012-05-22 12:30:00,32.06,32.12,32.06,32.1,61400.0,21.2168,21.2565,21.2168,21.2433,61400.0
2012-05-22 13:00:00,32.1,32.13,32.08,32.11,90800.0,21.2433,21.2631,21.23,21.2499,90800.0
2012-05-22 13:30:00,32.11,32.13,32.09,32.11,84400.0,21.2499,21.2631,21.2367,21.2499,84400.0
2012-05-22 14:00:00,32.11,32.13,32.08,32.11,91200.0,21.2499,21.2631,21.23,21.2499,91200.0
2012-05-22 14:30:00,32.1,32.13,32.08,32.11,81600.0,21.2433,21.2631,21.23,21.2499,81600.0
2012-05-22 15:00:00,32.11,32.12,32.06,32.06,81600.0,21.2499,21.2565,21.2168,21.2168,81600.0
2012-05-22 15:30:00,32.05,32.05,31.93,32.02,422600.0,21.2102,21.2102,21.1308,21.1903,422600.0
2012-05-23 09:30:00,31.92,32.02,31.77,31.89,91200.0,21.1242,21.1903,21.0249,21.1043,91200.0
2012-05-23 10:00:00,31.89,31.91,31.63,31.63,312400.0,21.1043,21.1175,20.9322,20.9322,312400.0
2012-05-23 10:30:00,31.63,31.67,31.6,31.65,114200.0,20.9322,20.9587,20.9124,20.9455,114200.0
2012-05-23 11:00:00,31.65,31.74,31.64,31.7,235800.0,20.9455,21.005,20.9389,20.9786,235800.0
2012-05-23 11:30:00,31.7,31.73,31.56,31.56,138000.0,20.9786,20.9984,20.8859,20.8859,138000.0
2012-05-23 12:00:00,31.57,31.62,31.51,31.56,112000.0,20.8925,20.9256,20.8528,20.8859,112000.0
2012-05-23 12:30:00,31.56,31.64,31.55,31.62,102000.0,20.8859,20.9389,20.8793,20.9256,102000.0
2012-05-23 13:00:00,31.63,31.64,31.61,31.64,114800.0,20.9322,20.9389,20.919,20.9389,114800.0
2012-05-23 13:30:00,31.64,31.66,31.62,31.65,150200.0,20.9389,20.9521,20.9256,20.9455,150200.0
2012-05-23 14:00:00,31.66,31.66,31.61,31.61,77200.0,20.9521,20.9521,20.919,20.919,77200.0
2012-05-23 14:30:00,31.61,31.66,31.6,31.61,149200.0,20.919,20.9521,20.9124,20.919,149200.0
2012-05-23 15:00:00,31.61,31.65,31.6,31.61,303800.0,20.919,20.9455,20.9124,20.919,303800.0
2012-05-23 15:30:00,31.61,31.75,31.61,31.72,519800.0,20.919,21.0116,20.919,20.9918,519800.0
2012-05-24 09:30:00,31.79,32.06,31.73,32.04,192800.0,21.0381,21.2168,20.9984,21.2036,192800.0
2012-05-24 10:00:00,32.03,32.17,32.03,32.13,242200.0,21.1969,21.2896,21.1969,21.2631,242200.0
2012-05-24 10:30:00,32.13,32.29,32.12,32.15,226800.0,21.2631,21.369,21.2565,21.2764,226800.0
2012-05-24 11:00:00,32.12,32.17,32.1,32.11,125400.0,21.2565,21.2896,21.2433,21.2499,125400.0
2012-05-24 11:30:00,32.11,32.15,32.06,32.12,112600.0,21.2499,21.2764,21.2168,21.2565,112600.0
2012-05-24 12:00:00,32.13,32.13,32.02,32.03,143600.0,21.2631,21.2631,21.1903,21.1969,143600.0
2012-05-24 12:30:00,32.03,32.04,31.95,31.97,74000.0,21.1969,21.2036,21.144,21.1572,74000.0
2012-05-24 13:00:00,31.97,32.03,31.95,31.95,122600.0,21.1572,21.1969,21.144,21.144,122600.0
2012-05-24 13:30:00,31.95,31.98,31.9,31.9,156600.0,21.144,21.1639,21.1109,21.1109,156600.0
2012-05-24 14:00:00,31.9,31.94,31.9,31.93,129200.0,21.1109,21.1374,21.1109,21.1308,129200.0
2012-05-24 14:30:00,31.93,31.95,31.9,31.93,138400.0,21.1308,21.144,21.1109,21.1308,138400.0
2012-05-24 15:00:00,31.93,32.0,31.92,31.98,289200.0,21.1308,21.1771,21.1242,21.1639,289200.0
2012-05-24 15:30:00,31.97,32.07,31.93,32.03,591600.0,21.1572,21.2234,21.1308,21.1969,591600.0
2012-05-25 09:30:00,31.7,32.13,31.7,32.08,262800.0,20.9786,21.2631,20.9786,21.23,262800.0
2012-05-25 10:00:00,32.08,32.09,31.99,32.06,240600.0,21.23,21.2367,21.1705,21.2168,240600.0
2012-05-25 10:30:00,32.07,32.13,32.03,32.05,165400.0,21.2234,21.2631,21.1969,21.2102,165400.0
2012-05-25 11:00:00,32.07,32.14,32.07,32.13,68000.0,21.2234,21.2697,21.2234,21.2631,68000.0
2012-05-25 11:30:00,32.12,32.21,32.08,32.2,92400.0,21.2565,21.3161,21.23,21.3095,92400.0
2012-05-25 12:00:00,32.2,32.21,32.13,32.14,97400.0,21.3095,21.3161,21.2631,21.2697,97400.0
2012-05-25 12:30:00,32.14,32.17,32.13,32.16,63000.0,21.2697,21.2896,21.2631,21.283,63000.0
2012-05-25 13:00:00,32.16,32.16,32.08,32.14,117000.0,21.283,21.283,21.23,21.2697,117000.0
2012-05-25 13:30:00,32.14,32.17,32.13,32.17,63200.0,21.2697,21.2896,21.2631,21.2896,63200.0
2012-05-25 14:00:00,32.16,32.17,32.09,32.12,46600.0,21.283,21.2896,21.2367,21.2565,46600.0
2012-05-25 14:30:00,32.11,32.15,32.08,32.13,58400.0,21.2499,21.2764,21.23,21.2631,58400.0
2012-05-25 15:00:00,32.13,32.17,32.07,32.1,110800.0,21.2631,21.2896,21.2234,21.2433,110800.0
2012-05-25 15:30:00,32.1,32.18,32.1,32.15,208000.0,21.2433,21.2962,21.2433,21.2764,208000.0
2012-05-29 09:30:00,32.29,32.33,32.16,32.3,122800.0,21.369,21.3955,21.283,21.3756,122800.0
2012-05-29 10:00:00,32.3,32.32,32.22,32.29,185400.0,21.3756,21.3889,21.3227,21.369,185400.0
2012-05-29 10:30:00,32.29,32.3,32.24,32.25,106200.0,21.369,21.3756,21.3359,21.3425,106200.0
2012-05-29 11:00:00,32.26,32.31,32.25,32.26,40600.0,21.3492,21.3822,21.3425,21.3492,40600.0
2012-05-29 11:30:00,32.26,32.26,32.19,32.19,135000.0,21.3492,21.3492,21.3028,21.3028,135000.0
2012-05-29 12:00:00,32.19,32.22,32.16,32.2,65800.0,21.3028,21.3227,21.283,21.3095,65800.0
2012-05-29 12:30:00,32.2,32.2,32.17,32.2,78600.0,21.3095,21.3095,21.2896,21.3095,78600.0
2012-05-29 13:00:00,32.19,32.21,32.18,32.21,44000.0,21.3028,21.3161,21.2962,21.3161,44000.0
2012-05-29 13:30:00,32.2,32.3,32.19,32.27,37600.0,21.3095,21.3756,21.3028,21.3558,37600.0
2012-05-29 14:00:00,32.27,32.29,32.23,32.26,43600.0,21.3558,21.369,21.3293,21.3492,43600.0
2012-05-29 14:30:00,32.26,32.3,32.24,32.29,40200.0,21.3492,21.3756,21.3359,21.369,40200.0
2012-05-29 15:00:00,32.29,32.35,32.27,32.31,50000.0,21.369,21.4087,21.3558,21.3822,50000.0
2012-05-29 15:30:00,32.31,32.37,32.29,32.37,337000.0,21.3822,21.422,21.369,21.422,337000.0
2012-05-30 09:30:00,32.19,32.54,32.18,32.52,396400.0,21.3028,21.5345,21.2962,21.5212,396400.0
2012-05-30 10:00:00,32.52,32.63,32.41,32.59,294600.0,21.5212,21.594,21.4484,21.5675,294600.0
2012-05-30 10:30:00,32.58,32.59,32.49,32.51,231200.0,21.5609,21.5675,21.5014,21.5146,231200.0
2012-05-30 11:00:00,32.49,32.53,32.47,32.49,109600.0,21.5014,21.5278,21.4881,21.5014,109600.0
2012-05-30 11:30:00,32.49,32.5,32.43,32.46,133800.0,21.5014,21.508,21.4617,21.4815,133800.0
2012-05-30 12:00:00,32.46,32.48,32.35,32.39,127200.0,21.4815,21.4948,21.4087,21.4352,127200.0
2012-05-30 12:30:00,32.38,32.43,32.38,32.4,100600.0,21.4286,21.4617,21.4286,21.4418,100600.0
2012-05-30 13:00:00,32.41,32.43,32.38,32.41,74600.0,21.4484,21.4617,21.4286,21.4484,74600.0
2012-05-30 13:30:00,32.41,32.44,32.35,32.37,85200.0,21.4484,21.4683,21.4087,21.422,85200.0
2012-05-30 14:00:00,32.38,32.4,32.32,32.32,137800.0,21.4286,21.4418,21.3889,21.3889,137800.0
2012-05-30 14:30:00,32.33,32.36,32.31,32.35,125000.0,21.3955,21.4153,21.3822,21.4087,125000.0
2012-05-30 15:00:00,32.35,32.36,32.25,32.3,231600.0,21.4087,21.4153,21.3425,21.3756,231600.0
2012-05-30 15:30:00,32.3,32.35,32.27,32.28,388200.0,21.3756,21.4087,21.3558,21.3624,388200.0
2012-05-31 09:30:00,32.24,32.59,32.24,32.42,232400.0,21.3359,21.5675,21.3359,21.455,232400.0
2012-05-31 10:00:00,32.41,32.44,32.32,32.35,227800.0,21.4484,21.4683,21.3889,21.4087,227800.0
2012-05-31 10:30:00,32.35,32.37,32.24,32.26,105200.0,21.4087,21.422,21.3359,21.3492,105200.0
2012-05-31 11:00:00,32.24,32.27,32.18,32.27,139200.0,21.3359,21.3558,21.2962,21.3558,139200.0
2012-05-31 11:30:00,32.27,32.4,32.27,32.39,156200.0,21.3558,21.4418,21.3558,21.4352,156200.0
2012-05-31 12:00:00,32.4,32.54,32.39,32.52,134200.0,21.4418,21.5345,21.4352,21.5212,134200.0
2012-05-31 12:30:00,32.52,32.52,32.45,32.49,71800.0,21.5212,21.5212,21.4749,21.5014,71800.0
2012-05-31 13:00:00,32.51,32.55,32.49,32.51,83400.0,21.5146,21.5411,21.5014,21.5146,83400.0
2012-05-31 13:30:00,32.5,32.54,32.49,32.52,53600.0,21.508,21.5345,21.5014,21.5212,53600.0
2012-05-31 14:00:00,32.52,32.63,32.51,32.6,83400.0,21.5212,21.594,21.5146,21.5742,83400.0
2012-05-31 14:30:00,32.6,32.65,32.59,32.65,98000.0,21.5742,21.6073,21.5675,21.6073,98000.0
2012-05-31 15:00:00,32.65,32.68,32.59,32.67,164400.0,21.6073,21.6271,21.5675,21.6205,164400.0
2012-05-31 15:30:00,32.67,32.71,32.5,32.51,488400.0,21.6205,21.647,21.508,21.5146,488400.0
2012-06-01 09:30:00,32.05,32.41,32.05,32.27,350600.0,21.2102,21.4484,21.2102,21.3558,350600.0
2012-06-01 10:00:00,32.29,32.42,32.27,32.32,141800.0,21.369,21.455,21.3558,21.3889,141800.0
2012-06-01 10:30:00,32.32,32.37,32.19,32.19,142800.0,21.3889,21.422,21.3028,21.3028,142800.0
2012-06-01 11:00:00,32.19,32.24,32.11,32.13,185600.0,21.3028,21.3359,21.2499,21.2631,185600.0
2012-06-01 11:30:00,32.12,32.22,32.08,32.21,136000.0,21.2565,21.3227,21.23,21.3161,136000.0
2012-06-01 12:00:00,32.21,32.23,32.07,32.09,217000.0,21.3161,21.3293,21.2234,21.2367,217000.0
2012-06-01 12:30:00,32.08,32.09,31.99,32.0,152800.0,21.23,21.2367,21.1705,21.1771,152800.0
2012-06-01 13:00:00,32.01,32.08,31.98,32.02,59800.0,21.1837,21.23,21.1639,21.1903,59800.0
2012-06-01 13:30:00,32.03,32.04,31.97,32.0,208400.0,21.1969,21.2036,21.1572,21.1771,208400.0
2012-06-01 14:00:00,32.0,32.01,31.96,31.97,89200.0,21.1771,21.1837,21.1506,21.1572,89200.0
2012-06-01 14:30:00,31.97,32.01,31.92,31.95,152400.0,21.1572,21.1837,21.1242,21.144,152400.0
2012-06-01 15:00:00,31.95,32.0,31.93,31.97,188600.0,21.144,21.1771,21.1308,21.1572,188600.0
2012-06-01 15:30:00,31.98,32.11,31.95,32.02,599600.0,21.1639,21.2499,21.144,21.1903,599600.0
2012-06-04 09:30:00,32.08,32.15,31.91,32.07,118800.0,21.23,21.2764,21.1175,21.2234,118800.0
2012-06-04 10:00:00,32.07,32.1,32.01,32.02,110000.0,21.2234,21.2433,21.1837,21.1903,110000.0
2012-06-04 10:30:00,32.03,32.1,32.0,32.07,146000.0,21.1969,21.2433,21.1771,21.2234,146000.0
2012-06-04 11:00:00,32.07,32.1,32.02,32.1,195000.0,21.2234,21.2433,21.1903,21.2433,195000.0
2012-06-04 11:30:00,32.09,32.16,32.07,32.14,132600.0,21.2367,21.283,21.2234,21.2697,132600.0
2012-06-04 12:00:00,32.14,32.15,32.04,32.04,56000.0,21.2697,21.2764,21.2036,21.2036,56000.0
2012-06-04 12:30:00,32.04,32.08,32.04,32.05,52600.0,21.2036,21.23,21.2036,21.2102,52600.0
2012-06-04 13:00:00,32.05,32.1,32.02,32.04,56800.0,21.2102,21.2433,21.1903,21.2036,56800.0
2012-06-04 13:30:00,32.04,32.11,32.02,32.05,97600.0,21.2036,21.2499,21.1903,21.2102,97600.0
2012-06-04 14:00:00,32.06,32.15,32.02,32.13,84800.0,21.2168,21.2764,21.1903,21.2631,84800.0
2012-06-04 14:30:00,32.13,32.21,32.13,32.13,98200.0,21.2631,21.3161,21.2631,21.2631,98200.0
2012-06-04 15:00:00,32.13,32.17,32.07,32.1,219000.0,21.2631,21.2896,21.2234,21.2433,219000.0
2012-06-04 15:30:00,32.1,32.19,32.05,32.15,367800.0,21.2433,21.3028,21.2102,21.2764,367800.0
2012-06-05 09:30:00,32.02,32.06,31.78,31.82,326400.0,21.1903,21.2168,21.0315,21.058,326400.0
2012-06-05 10:00:00,31.83,31.93,31.78,31.79,259600.0,21.0646,21.1308,21.0315,21.0381,259600.0
2012-06-05 10:30:00,31.8,31.8,31.65,31.75,246200.0,21.0447,21.0447,20.9455,21.0116,246200.0
2012-06-05 11:00:00,31.75,31.95,31.75,31.94,193800.0,21.0116,21.144,21.0116,21.1374,193800.0
2012-06-05 11:30:00,31.93,31.95,31.86,31.9,102400.0,21.1308,21.144,21.0844,21.1109,102400.0
2012-06-05 12:00:00,31.91,32.1,31.89,32.09,229200.0,21.1175,21.2433,21.1043,21.2367,229200.0
2012-06-05 12:30:00,32.09,32.17,32.07,32.15,102000.0,21.2367,21.2896,21.2234,21.2764,102000.0
2012-06-05 13:00:00,32.16,32.21,32.13,32.21,86800.0,21.283,21.3161,21.2631,21.3161,86800.0
2012-06-05 13:30:00,32.22,32.37,32.21,32.33,301600.0,21.3227,21.422,21.3161,21.3955,301600.0
2012-06-05 14:00:00,32.32,32.32,32.16,32.18,109600.0,21.3889,21.3889,21.283,21.2962,109600.0
2012-06-05 14:30:00,32.17,32.18,32.1,32.1,148600.0,21.2896,21.2962,21.2433,21.2433,148600.0
2012-06-05 15:00:00,32.1,32.16,32.05,32.1,270800.0,21.2433,21.283,21.2102,21.2433,270800.0
2012-06-05 15:30:00,32.1,32.12,32.04,32.05,640600.0,21.2433,21.2565,21.2036,21.2102,640600.0
2012-06-06 09:30:00,32.18,32.42,32.11,32.33,136600.0,21.2962,21.455,21.2499,21.3955,136600.0
2012-06-06 10:00:00,32.33,32.41,32.28,32.31,107200.0,21.3955,21.4484,21.3624,21.3822,107200.0
2012-06-06 10:30:00,32.31,32.41,32.29,32.41,123800.0,21.3822,21.4484,21.369,21.4484,123800.0
2012-06-06 11:00:00,32.42,32.52,32.38,32.52,156200.0,21.455,21.5212,21.4286,21.5212,156200.0
2012-06-06 11:30:00,32.48,32.49,32.41,32.43,73400.0,21.4948,21.5014,21.4484,21.4617,73400.0
2012-06-06 12:00:00,32.42,32.5,32.4,32.49,218600.0,21.455,21.508,21.4418,21.5014,218600.0
2012-06-06 12:30:00,32.49,32.49,32.44,32.44,101400.0,21.5014,21.5014,21.4683,21.4683,101400.0
2012-06-06 13:00:00,32.45,32.49,32.42,32.49,144600.0,21.4749,21.5014,21.455,21.5014,144600.0
2012-06-06 13:30:00,32.49,32.56,32.47,32.52,210600.0,21.5014,21.5477,21.4881,21.5212,210600.0
2012-06-06 14:00:00,32.52,32.56,32.49,32.54,112600.0,21.5212,21.5477,21.5014,21.5345,112600.0
2012-06-06 14:30:00,32.54,32.6,32.54,32.59,103200.0,21.5345,21.5742,21.5345,21.5675,103200.0
2012-06-06 15:00:00,32.6,32.65,32.58,32.6,152000.0,21.5742,21.6073,21.5609,21.5742,152000.0
2012-06-06 15:30:00,32.61,32.7,32.6,32.67,430800.0,21.5808,21.6403,21.5742,21.6205,430800.0
2012-06-07 09:30:00,32.9,33.12,32.9,33.12,315000.0,21.7727,21.9183,21.7727,21.9183,315000.0
2012-06-07 10:00:00,33.1,33.2,33.1,33.18,348400.0,21.9051,21.9712,21.9051,21.958,348400.0
2012-06-07 10:30:00,33.17,33.22,33.09,33.19,196000.0,21.9514,21.9845,21.8984,21.9646,196000.0
2012-06-07 11:00:00,33.19,33.23,33.11,33.12,158600.0,21.9646,21.9911,21.9117,21.9183,158600.0
2012-06-07 11:30:00,33.13,33.13,33.06,33.07,107200.0,21.9249,21.9249,21.8786,21.8852,107200.0
2012-06-07 12:00:00,33.06,33.08,32.99,33.0,112000.0,21.8786,21.8918,21.8323,21.8389,112000.0
2012-06-07 12:30:00,33.01,33.1,32.99,33.1,85400.0,21.8455,21.9051,21.8323,21.9051,85400.0
2012-06-07 13:00:00,33.1,33.11,33.06,33.09,110000.0,21.9051,21.9117,21.8786,21.8984,110000.0
2012-06-07 13:30:00,33.08,33.12,33.08,33.09,58200.0,21.8918,21.9183,21.8918,21.8984,58200.0
2012-06-07 14:00:00,33.09,33.11,33.06,33.09,117800.0,21.8984,21.9117,21.8786,21.8984,117800.0
2012-06-07 14:30:00,33.09,33.12,33.09,33.1,86600.0,21.8984,21.9183,21.8984,21.9051,86600.0
2012-06-07 15:00:00,33.1,33.1,33.04,33.09,153400.0,21.9051,21.9051,21.8654,21.8984,153400.0
2012-06-07 15:30:00,33.08,33.1,33.02,33.08,408800.0,21.8918,21.9051,21.8521,21.8918,408800.0
2012-06-08 09:30:00,32.96,33.1,32.94,33.01,121400.0,21.8124,21.9051,21.7992,21.8455,121400.0
2012-06-08 10:00:00,33.01,33.04,32.98,33.03,106600.0,21.8455,21.8654,21.8256,21.8587,106600.0
2012-06-08 10:30:00,33.03,33.17,33.01,33.16,72800.0,21.8587,21.9514,21.8455,21.9448,72800.0
2012-06-08 11:00:00,33.16,33.27,33.13,33.27,83800.0,21.9448,22.0176,21.9249,22.0176,83800.0
2012-06-08 11:30:00,33.27,33.32,33.19,33.2,98400.0,22.0176,22.0507,21.9646,21.9712,98400.0
2012-06-08 12:00:00,33.21,33.25,33.2,33.22,45000.0,21.9779,22.0043,21.9712,21.9845,45000.0
2012-06-08 12:30:00,33.21,33.25,33.2,33.2,134000.0,21.9779,22.0043,21.9712,21.9712,134000.0
2012-06-08 13:00:00,33.2,33.26,33.2,33.22,65600.0,21.9712,22.0109,21.9712,21.9845,65600.0
2012-06-08 13:30:00,33.23,33.28,33.23,33.27,47800.0,21.9911,22.0242,21.9911,22.0176,47800.0
2012-06-08 14:00:00,33.27,33.28,33.24,33.27,58200.0,22.0176,22.0242,21.9977,22.0176,58200.0
2012-06-08 14:30:00,33.27,33.33,33.26,33.31,107600.0,22.0176,22.0573,22.0109,22.044,107600.0
2012-06-08 15:00:00,33.31,33.33,33.27,33.27,112600.0,22.044,22.0573,22.0176,22.0176,112600.0
2012-06-08 15:30:00,33.27,33.38,33.26,33.35,377600.0,22.0176,22.0904,22.0109,22.0705,377600.0
2012-06-11 09:30:00,33.48,33.5,33.35,33.36,184800.0,22.1565,22.1698,22.0705,22.0771,184800.0
2012-06-11 10:00:00,33.36,33.58,33.35,33.55,284800.0,22.0771,22.2227,22.0705,22.2029,284800.0
2012-06-11 10:30:00,33.55,33.55,33.35,33.37,123600.0,22.2029,22.2029,22.0705,22.0837,123600.0
2012-06-11 11:00:00,33.37,33.39,33.24,33.35,203800.0,22.0837,22.097,21.9977,22.0705,203800.0
2012-06-11 11:30:00,33.35,33.49,33.34,33.48,63600.0,22.0705,22.1632,22.0639,22.1565,63600.0
2012-06-11 12:00:00,33.47,33.47,33.43,33.43,32000.0,22.1499,22.1499,22.1234,22.1234,32000.0
2012-06-11 12:30:00,33.43,33.43,33.38,33.41,34200.0,22.1234,22.1234,22.0904,22.1102,34200.0
2012-06-11 13:00:00,33.41,33.49,33.41,33.42,84800.0,22.1102,22.1632,22.1102,22.1168,84800.0
2012-06-11 13:30:00,33.42,33.43,33.38,33.41,24400.0,22.1168,22.1234,22.0904,22.1102,24400.0
2012-06-11 14:00:00,33.4,33.4,33.32,33.35,62400.0,22.1036,22.1036,22.0507,22.0705,62400.0
2012-06-11 14:30:00,33.35,33.38,33.34,33.36,42400.0,22.0705,22.0904,22.0639,22.0771,42400.0
2012-06-11 15:00:00,33.35,33.37,33.31,33.36,85600.0,22.0705,22.0837,22.044,22.0771,85600.0
2012-06-11 15:30:00,33.36,33.4,33.23,33.26,332200.0,22.0771,22.1036,21.9911,22.0109,332200.0
2012-06-12 09:30:00,33.3,33.37,33.2,33.25,135600.0,22.0374,22.0837,21.9712,22.0043,135600.0
2012-06-12 10:00:00,33.26,33.27,33.09,33.1,108000.0,22.0109,22.0176,21.8984,21.9051,108000.0
2012-06-12 10:30:00,33.1,33.16,33.06,33.08,87800.0,21.9051,21.9448,21.8786,21.8918,87800.0
2012-06-12 11:00:00,33.09,33.33,33.07,33.31,177200.0,21.8984,22.0573,21.8852,22.044,177200.0
2012-06-12 11:30:00,33.32,33.35,33.27,33.33,59000.0,22.0507,22.0705,22.0176,22.0573,59000.0
2012-06-12 12:00:00,33.33,33.33,33.27,33.31,101000.0,22.0573,22.0573,22.0176,22.044,101000.0
2012-06-12 12:30:00,33.31,33.33,33.28,33.3,103400.0,22.044,22.0573,22.0242,22.0374,103400.0
2012-06-12 13:00:00,33.3,33.35,33.27,33.33,85000.0,22.0374,22.0705,22.0176,22.0573,85000.0
2012-06-12 13:30:00,33.34,33.37,33.32,33.35,98000.0,22.0639,22.0837,22.0507,22.0705,98000.0
2012-06-12 14:00:00,33.35,33.36,33.29,33.33,155400.0,22.0705,22.0771,22.0308,22.0573,155400.0
2012-06-12 14:30:00,33.33,33.4,33.33,33.39,112600.0,22.0573,22.1036,22.0573,22.097,112600.0
2012-06-12 15:00:00,33.39,33.43,33.35,33.41,112400.0,22.097,22.1234,22.0705,22.1102,112400.0
2012-06-12 15:30:00,33.42,33.48,33.34,33.47,351600.0,22.1168,22.1565,22.0639,22.1499,351600.0
2012-06-13 09:30:00,33.38,33.44,33.28,33.39,98800.0,22.0904,22.1301,22.0242,22.097,98800.0
2012-06-13 10:00:00,33.41,33.5,33.38,33.46,99400.0,22.1102,22.1698,22.0904,22.1433,99400.0
2012-06-13 10:30:00,33.46,33.5,33.43,33.49,179000.0,22.1433,22.1698,22.1234,22.1632,179000.0
2012-06-13 11:00:00,33.49,33.54,33.47,33.51,226000.0,22.1632,22.1962,22.1499,22.1764,226000.0
2012-06-13 11:30:00,33.51,33.56,33.49,33.55,132200.0,22.1764,22.2095,22.1632,22.2029,132200.0
2012-06-13 12:00:00,33.54,33.57,33.51,33.54,74200.0,22.1962,22.2161,22.1764,22.1962,74200.0
2012-06-13 12:30:00,33.55,33.61,33.55,33.6,142600.0,22.2029,22.2426,22.2029,22.2359,142600.0
2012-06-13 13:00:00,33.6,33.71,33.6,33.7,64000.0,22.2359,22.3087,22.2359,22.3021,64000.0
2012-06-13 13:30:00,33.7,33.71,33.57,33.57,102400.0,22.3021,22.3087,22.2161,22.2161,102400.0
2012-06-13 14:00:00,33.58,33.6,33.54,33.6,100600.0,22.2227,22.2359,22.1962,22.2359,100600.0
2012-06-13 14:30:00,33.6,33.6,33.5,33.52,82200.0,22.2359,22.2359,22.1698,22.183,82200.0
2012-06-13 15:00:00,33.52,33.53,33.41,33.43,135800.0,22.183,22.1896,22.1102,22.1234,135800.0
2012-06-13 15:30:00,33.43,33.54,33.41,33.52,290000.0,22.1234,22.1962,22.1102,22.183,290000.0
2012-06-14 09:30:00,33.58,33.67,33.49,33.56,134600.0,22.2227,22.2823,22.1632,22.2095,134600.0
2012-06-14 10:00:00,33.57,33.63,33.54,33.58,100600.0,22.2161,22.2558,22.1962,22.2227,100600.0
2012-06-14 10:30:00,33.58,33.59,33.53,33.55,114600.0,22.2227,22.2293,22.1896,22.2029,114600.0
2012-06-14 11:00:00,33.55,33.63,33.55,33.6,341600.0,22.2029,22.2558,22.2029,22.2359,341600.0
2012-06-14 11:30:00,33.6,33.63,33.58,33.59,257400.0,22.2359,22.2558,22.2227,22.2293,257400.0
2012-06-14 12:00:00,33.59,33.61,33.55,33.58,101200.0,22.2293,22.2426,22.2029,22.2227,101200.0
2012-06-14 12:30:00,33.59,33.62,33.56,33.6,246200.0,22.2293,22.2492,22.2095,22.2359,246200.0
2012-06-14 13:00:00,33.6,33.64,33.58,33.6,148200.0,22.2359,22.2624,22.2227,22.2359,148200.0
2012-06-14 13:30:00,33.6,33.63,33.59,33.62,105000.0,22.2359,22.2558,22.2293,22.2492,105000.0
2012-06-14 14:00:00,33.62,33.63,33.6,33.63,143800.0,22.2492,22.2558,22.2359,22.2558,143800.0
2012-06-14 14:30:00,33.63,33.66,33.61,33.65,60800.0,22.2558,22.2757,22.2426,22.269,60800.0
2012-06-14 15:00:00,33.65,33.85,33.64,33.68,168400.0,22.269,22.4014,22.2624,22.2889,168400.0
2012-06-14 15:30:00,33.67,33.77,33.67,33.75,231000.0,22.2823,22.3485,22.2823,22.3352,231000.0
2012-06-15 09:30:00,33.9,34.01,33.65,33.76,670000.0,22.4345,22.5073,22.269,22.3418,670000.0
2012-06-15 10:00:00,33.74,33.94,33.74,33.9,108800.0,22.3286,22.461,22.3286,22.4345,108800.0
2012-06-15 10:30:00,33.9,33.9,33.83,33.86,49400.0,22.4345,22.4345,22.3882,22.408,49400.0
2012-06-15 11:00:00,33.85,33.9,33.82,33.86,43600.0,22.4014,22.4345,22.3815,22.408,43600.0
2012-06-15 11:30:00,33.87,33.9,33.84,33.87,39600.0,22.4146,22.4345,22.3948,22.4146,39600.0
2012-06-15 12:00:00,33.85,33.9,33.85,33.87,56000.0,22.4014,22.4345,22.4014,22.4146,56000.0
2012-06-15 12:30:00,33.87,33.88,33.8,33.81,88800.0,22.4146,22.4212,22.3683,22.3749,88800.0
2012-06-15 13:00:00,33.81,33.94,33.81,33.93,66400.0,22.3749,22.461,22.3749,22.4543,66400.0
2012-06-15 13:30:00,33.92,33.94,33.88,33.92,40200.0,22.4477,22.461,22.4212,22.4477,40200.0
2012-06-15 14:00:00,33.91,33.95,33.9,33.94,64000.0,22.4411,22.4676,22.4345,22.461,64000.0
2012-06-15 14:30:00,33.94,33.96,33.88,33.9,114000.0,22.461,22.4742,22.4212,22.4345,114000.0
2012-06-15 15:00:00,33.9,33.96,33.89,33.92,271400.0,22.4345,22.4742,22.4279,22.4477,271400.0
2012-06-15 15:30:00,33.91,33.99,33.89,33.93,526000.0,22.4411,22.494,22.4279,22.4543,526000.0
2012-06-18 09:30:00,33.87,34.0,33.8,33.99,148800.0,22.4146,22.5007,22.3683,22.494,148800.0
2012-06-18 10:00:00,33.99,34.24,33.98,34.23,235800.0,22.494,22.6595,22.4874,22.6529,235800.0
2012-06-18 10:30:00,34.23,34.23,34.16,34.18,162000.0,22.6529,22.6529,22.6065,22.6198,162000.0
2012-06-18 11:00:00,34.18,34.3,34.17,34.29,162200.0,22.6198,22.6992,22.6132,22.6926,162200.0
2012-06-18 11:30:00,34.3,34.33,34.23,34.33,130000.0,22.6992,22.7191,22.6529,22.7191,130000.0
2012-06-18 12:00:00,34.32,34.35,34.28,34.31,92600.0,22.7124,22.7323,22.686,22.7058,92600.0
2012-06-18 12:30:00,34.32,34.35,34.3,34.32,72600.0,22.7124,22.7323,22.6992,22.7124,72600.0
2012-06-18 13:00:00,34.32,34.38,34.3,34.35,109200.0,22.7124,22.7521,22.6992,22.7323,109200.0
2012-06-18 13:30:00,34.35,34.35,34.31,34.35,100200.0,22.7323,22.7323,22.7058,22.7323,100200.0
2012-06-18 14:00:00,34.35,34.38,34.31,34.32,82200.0,22.7323,22.7521,22.7058,22.7124,82200.0
2012-06-18 14:30:00,34.32,34.35,34.31,34.35,110400.0,22.7124,22.7323,22.7058,22.7323,110400.0
2012-06-18 15:00:00,34.35,34.35,34.26,34.32,141600.0,22.7323,22.7323,22.6727,22.7124,141600.0
2012-06-18 15:30:00,34.32,34.37,34.27,34.35,366400.0,22.7124,22.7455,22.6793,22.7323,366400.0
2012-06-19 09:30:00,34.43,34.49,34.32,34.4,213600.0,22.7852,22.8249,22.7124,22.7654,213600.0
2012-06-19 10:00:00,34.41,34.49,34.4,34.49,221200.0,22.772,22.8249,22.7654,22.8249,221200.0
2012-06-19 10:30:00,34.49,34.53,34.48,34.51,144800.0,22.8249,22.8514,22.8183,22.8382,144800.0
2012-06-19 11:00:00,34.52,34.52,34.48,34.51,114400.0,22.8448,22.8448,22.8183,22.8382,114400.0
2012-06-19 11:30:00,34.52,34.63,34.49,34.6,326000.0,22.8448,22.9176,22.8249,22.8977,326000.0
2012-06-19 12:00:00,34.61,34.63,34.57,34.62,102600.0,22.9044,22.9176,22.8779,22.911,102600.0
2012-06-19 12:30:00,34.62,34.66,34.6,34.63,151600.0,22.911,22.9374,22.8977,22.9176,151600.0
2012-06-19 13:00:00,34.64,34.65,34.6,34.64,80400.0,22.9242,22.9308,22.8977,22.9242,80400.0
2012-06-19 13:30:00,34.64,34.73,34.63,34.73,133000.0,22.9242,22.9838,22.9176,22.9838,133000.0
2012-06-19 14:00:00,34.73,34.73,34.66,34.68,94000.0,22.9838,22.9838,22.9374,22.9507,94000.0
2012-06-19 14:30:00,34.67,34.67,34.55,34.58,150000.0,22.9441,22.9441,22.8646,22.8845,150000.0
2012-06-19 15:00:00,34.59,34.64,34.57,34.6,174200.0,22.8911,22.9242,22.8779,22.8977,174200.0
2012-06-19 15:30:00,34.61,34.63,34.54,34.63,621600.0,22.9044,22.9176,22.858,22.9176,621600.0
2012-06-20 09:30:00,34.54,34.6,34.32,34.32,214000.0,22.858,22.8977,22.7124,22.7124,214000.0
2012-06-20 10:00:00,34.33,34.47,34.32,34.45,144200.0,22.7191,22.8117,22.7124,22.7985,144200.0
2012-06-20 10:30:00,34.46,34.57,34.45,34.56,270200.0,22.8051,22.8779,22.7985,22.8713,270200.0
2012-06-20 11:00:00,34.56,34.57,34.49,34.54,314200.0,22.8713,22.8779,22.8249,22.858,314200.0
2012-06-20 11:30:00,34.54,34.55,34.49,34.49,166600.0,22.858,22.8646,22.8249,22.8249,166600.0
2012-06-20 12:00:00,34.49,34.5,34.4,34.46,128600.0,22.8249,22.8316,22.7654,22.8051,128600.0
2012-06-20 12:30:00,34.45,34.47,34.12,34.36,426800.0,22.7985,22.8117,22.5801,22.7389,426800.0
2012-06-20 13:00:00,34.37,34.45,34.37,34.4,146000.0,22.7455,22.7985,22.7455,22.7654,146000.0
2012-06-20 13:30:00,34.41,34.45,34.38,34.4,119600.0,22.772,22.7985,22.7521,22.7654,119600.0
2012-06-20 14:00:00,34.4,34.41,34.29,34.32,440000.0,22.7654,22.772,22.6926,22.7124,440000.0
2012-06-20 14:30:00,34.32,34.34,34.2,34.29,183200.0,22.7124,22.7257,22.633,22.6926,183200.0
2012-06-20 15:00:00,34.27,34.29,34.16,34.24,273400.0,22.6793,22.6926,22.6065,22.6595,273400.0
2012-06-20 15:30:00,34.24,34.28,34.22,34.24,346000.0,22.6595,22.686,22.6463,22.6595,346000.0
2012-06-21 09:30:00,34.35,34.49,34.33,34.38,324000.0,22.7323,22.8249,22.7191,22.7521,324000.0
2012-06-21 10:00:00,34.37,34.44,34.35,34.42,165200.0,22.7455,22.7918,22.7323,22.7786,165200.0
2012-06-21 10:30:00,34.42,34.55,34.4,34.42,103000.0,22.7786,22.8646,22.7654,22.7786,103000.0
2012-06-21 11:00:00,34.42,34.48,34.36,34.36,297600.0,22.7786,22.8183,22.7389,22.7389,297600.0
2012-06-21 11:30:00,34.35,34.41,34.33,34.4,88000.0,22.7323,22.772,22.7191,22.7654,88000.0
2012-06-21 12:00:00,34.39,34.39,34.18,34.2,119200.0,22.7588,22.7588,22.6198,22.633,119200.0
2012-06-21 12:30:00,34.2,34.29,34.19,34.29,104600.0,22.633,22.6926,22.6264,22.6926,104600.0
2012-06-21 13:00:00,34.28,34.3,34.24,34.25,127600.0,22.686,22.6992,22.6595,22.6661,127600.0
2012-06-21 13:30:00,34.25,34.27,34.13,34.15,320400.0,22.6661,22.6793,22.5867,22.5999,320400.0
2012-06-21 14:00:00,34.15,34.17,33.91,33.99,211800.0,22.5999,22.6132,22.4411,22.494,211800.0
2012-06-21 14:30:00,33.98,34.05,33.98,34.04,163800.0,22.4874,22.5338,22.4874,22.5271,163800.0
2012-06-21 15:00:00,34.04,34.1,34.02,34.08,293600.0,22.5271,22.5668,22.5139,22.5536,293600.0
2012-06-21 15:30:00,34.08,34.09,33.9,33.93,486600.0,22.5536,22.5602,22.4345,22.4543,486600.0
2012-06-22 09:30:00,34.05,34.08,33.79,33.85,217800.0,22.5338,22.5536,22.3617,22.4014,217800.0
2012-06-22 10:00:00,33.85,33.93,33.79,33.8,178200.0,22.4014,22.4543,22.3617,22.3683,178200.0
2012-06-22 10:30:00,33.78,33.82,33.74,33.81,85400.0,22.3551,22.3815,22.3286,22.3749,85400.0
2012-06-22 11:00:00,33.81,33.85,33.68,33.68,124600.0,22.3749,22.4014,22.2889,22.2889,124600.0
2012-06-22 11:30:00,33.68,33.71,33.64,33.7,158600.0,22.2889,22.3087,22.2624,22.3021,158600.0
2012-06-22 12:00:00,33.71,33.76,33.7,33.74,93200.0,22.3087,22.3418,22.3021,22.3286,93200.0
2012-06-22 12:30:00,33.74,33.75,33.63,33.64,147400.0,22.3286,22.3352,22.2558,22.2624,147400.0
2012-06-22 13:00:00,33.64,33.66,33.59,33.66,167600.0,22.2624,22.2757,22.2293,22.2757,167600.0
2012-06-22 13:30:00,33.66,33.66,33.57,33.57,185200.0,22.2757,22.2757,22.2161,22.2161,185200.0
2012-06-22 14:00:00,33.58,33.71,33.57,33.7,136000.0,22.2227,22.3087,22.2161,22.3021,136000.0
2012-06-22 14:30:00,33.71,33.76,33.67,33.75,318200.0,22.3087,22.3418,22.2823,22.3352,318200.0
2012-06-22 15:00:00,33.75,33.77,33.68,33.68,196600.0,22.3352,22.3485,22.2889,22.2889,196600.0
2012-06-22 15:30:00,33.68,33.7,33.6,33.6,619600.0,22.2889,22.3021,22.2359,22.2359,619600.0
2012-06-25 09:30:00,33.1,33.38,32.98,33.18,262000.0,22.1024,22.2893,22.0222,22.1558,262000.0
2012-06-25 10:00:00,33.2,33.33,33.12,33.22,219400.0,22.1691,22.256,22.1157,22.1825,219400.0
2012-06-25 10:30:00,33.21,33.27,33.14,33.17,91000.0,22.1758,22.2159,22.1291,22.1491,91000.0
2012-06-25 11:00:00,33.18,33.22,33.13,33.17,124600.0,22.1558,22.1825,22.1224,22.1491,124600.0
2012-06-25 11:30:00,33.18,33.23,33.15,33.18,114200.0,22.1558,22.1892,22.1358,22.1558,114200.0
2012-06-25 12:00:00,33.18,33.27,33.16,33.27,61800.0,22.1558,22.2159,22.1424,22.2159,61800.0
2012-06-25 12:30:00,33.27,33.28,33.24,33.24,68200.0,22.2159,22.2226,22.1959,22.1959,68200.0
2012-06-25 13:00:00,33.25,33.25,33.2,33.24,94000.0,22.2025,22.2025,22.1691,22.1959,94000.0
2012-06-25 13:30:00,33.24,33.3,33.2,33.3,125400.0,22.1959,22.2359,22.1691,22.2359,125400.0
2012-06-25 14:00:00,33.3,33.35,33.27,33.31,101800.0,22.2359,22.2693,22.2159,22.2426,101800.0
2012-06-25 14:30:00,33.31,33.38,33.3,33.37,82400.0,22.2426,22.2893,22.2359,22.2827,82400.0
2012-06-25 15:00:00,33.37,33.41,33.35,33.35,140200.0,22.2827,22.3094,22.2693,22.2693,140200.0
2012-06-25 15:30:00,33.35,33.38,33.31,33.31,347200.0,22.2693,22.2893,22.2426,22.2426,347200.0
2012-06-26 09:30:00,33.41,33.92,33.35,33.83,387000.0,22.3094,22.6499,22.2693,22.5898,387000.0
2012-06-26 10:00:00,33.82,33.85,33.72,33.74,267400.0,22.5831,22.6032,22.5164,22.5297,267400.0
2012-06-26 10:30:00,33.74,33.8,33.71,33.77,169000.0,22.5297,22.5698,22.5097,22.5498,169000.0
2012-06-26 11:00:00,33.77,33.89,33.74,33.84,228200.0,22.5498,22.6299,22.5297,22.5965,228200.0
2012-06-26 11:30:00,33.84,33.94,33.83,33.92,123200.0,22.5965,22.6633,22.5898,22.6499,123200.0
2012-06-26 12:00:00,33.93,33.98,33.91,33.91,125800.0,22.6566,22.69,22.6432,22.6432,125800.0
2012-06-26 12:30:00,33.91,33.95,33.9,33.93,95800.0,22.6432,22.67,22.6366,22.6566,95800.0
2012-06-26 13:00:00,33.93,33.93,33.88,33.91,140200.0,22.6566,22.6566,22.6232,22.6432,140200.0
2012-06-26 13:30:00,33.91,33.96,33.9,33.91,172000.0,22.6432,22.6766,22.6366,22.6432,172000.0
2012-06-26 14:00:00,33.91,33.95,33.9,33.93,159600.0,22.6432,22.67,22.6366,22.6566,159600.0
2012-06-26 14:30:00,33.93,33.96,33.88,33.95,133600.0,22.6566,22.6766,22.6232,22.67,133600.0
2012-06-26 15:00:00,33.95,33.98,33.9,33.93,133800.0,22.67,22.69,22.6366,22.6566,133800.0
2012-06-26 15:30:00,33.93,33.97,33.85,33.86,317400.0,22.6566,22.6833,22.6032,22.6099,317400.0
2012-06-27 09:30:00,33.56,34.18,33.56,34.03,330600.0,22.4095,22.8235,22.4095,22.7234,330600.0
2012-06-27 10:00:00,34.05,34.12,34.01,34.05,106800.0,22.7367,22.7835,22.71,22.7367,106800.0
2012-06-27 10:30:00,34.04,34.06,33.9,33.9,141600.0,22.7301,22.7434,22.6366,22.6366,141600.0
2012-06-27 11:00:00,33.91,33.91,33.85,33.9,71800.0,22.6432,22.6432,22.6032,22.6366,71800.0
2012-06-27 11:30:00,33.9,33.99,33.9,33.96,89000.0,22.6366,22.6967,22.6366,22.6766,89000.0
2012-06-27 12:00:00,33.96,33.99,33.95,33.97,62400.0,22.6766,22.6967,22.67,22.6833,62400.0
2012-06-27 12:30:00,33.97,34.0,33.93,33.97,138600.0,22.6833,22.7033,22.6566,22.6833,138600.0
2012-06-27 13:00:00,33.98,34.04,33.97,33.97,120800.0,22.69,22.7301,22.6833,22.6833,120800.0
2012-06-27 13:30:00,33.97,34.02,33.97,34.01,86600.0,22.6833,22.7167,22.6833,22.71,86600.0
2012-06-27 14:00:00,33.99,34.02,33.98,33.99,97600.0,22.6967,22.7167,22.69,22.6967,97600.0
2012-06-27 14:30:00,33.99,34.01,33.97,33.99,98600.0,22.6967,22.71,22.6833,22.6967,98600.0
2012-06-27 15:00:00,33.99,34.04,33.98,34.04,121200.0,22.6967,22.7301,22.69,22.7301,121200.0
2012-06-27 15:30:00,34.04,34.07,33.97,33.99,220400.0,22.7301,22.7501,22.6833,22.6967,220400.0
2012-06-28 09:30:00,33.86,33.91,33.65,33.71,264000.0,22.6099,22.6432,22.4696,22.5097,264000.0
2012-06-28 10:00:00,33.71,33.74,33.67,33.68,167200.0,22.5097,22.5297,22.483,22.4897,167200.0
2012-06-28 10:30:00,33.68,33.73,33.64,33.68,63600.0,22.4897,22.5231,22.463,22.4897,63600.0
2012-06-28 11:00:00,33.68,33.79,33.66,33.78,31000.0,22.4897,22.5631,22.4763,22.5564,31000.0
2012-06-28 11:30:00,33.79,33.88,33.79,33.88,42000.0,22.5631,22.6232,22.5631,22.6232,42000.0
2012-06-28 12:00:00,33.88,33.91,33.86,33.89,31800.0,22.6232,22.6432,22.6099,22.6299,31800.0
2012-06-28 12:30:00,33.89,33.93,33.88,33.92,43400.0,22.6299,22.6566,22.6232,22.6499,43400.0
2012-06-28 13:00:00,33.91,33.92,33.88,33.92,40000.0,22.6432,22.6499,22.6232,22.6499,40000.0
2012-06-28 13:30:00,33.92,33.92,33.82,33.85,51000.0,22.6499,22.6499,22.5831,22.6032,51000.0
2012-06-28 14:00:00,33.85,33.85,33.75,33.78,24800.0,22.6032,22.6032,22.5364,22.5564,24800.0
2012-06-28 14:30:00,33.77,33.83,33.76,33.83,51800.0,22.5498,22.5898,22.5431,22.5898,51800.0
2012-06-28 15:00:00,33.83,33.93,33.83,33.92,62000.0,22.5898,22.6566,22.5898,22.6499,62000.0
2012-06-28 15:30:00,33.93,34.17,33.92,34.1,446600.0,22.6566,22.8169,22.6499,22.7701,446600.0
2012-06-29 09:30:00,34.4,34.62,34.4,34.59,126400.0,22.9704,23.1173,22.9704,23.0973,126400.0
2012-06-29 10:00:00,34.58,34.62,34.47,34.54,113200.0,23.0906,23.1173,23.0172,23.0639,113200.0
2012-06-29 10:30:00,34.53,34.55,34.44,34.46,76600.0,23.0572,23.0706,22.9971,23.0105,76600.0
2012-06-29 11:00:00,34.47,34.49,34.38,34.38,62000.0,23.0172,23.0305,22.9571,22.9571,62000.0
2012-06-29 11:30:00,34.39,34.41,34.33,34.34,36000.0,22.9638,22.9771,22.9237,22.9304,36000.0
2012-06-29 12:00:00,34.34,34.35,34.25,34.26,70400.0,22.9304,22.9371,22.8703,22.877,70400.0
2012-06-29 12:30:00,34.26,34.26,34.16,34.17,57400.0,22.877,22.877,22.8102,22.8169,57400.0
2012-06-29 13:00:00,34.17,34.22,34.15,34.21,70400.0,22.8169,22.8502,22.8035,22.8436,70400.0
2012-06-29 13:30:00,34.22,34.29,34.21,34.27,117200.0,22.8502,22.897,22.8436,22.8836,117200.0
2012-06-29 14:00:00,34.27,34.34,34.26,34.33,48200.0,22.8836,22.9304,22.877,22.9237,48200.0
2012-06-29 14:30:00,34.33,34.38,34.32,34.35,99000.0,22.9237,22.9571,22.917,22.9371,99000.0
2012-06-29 15:00:00,34.35,34.37,34.31,34.33,103200.0,22.9371,22.9504,22.9103,22.9237,103200.0
2012-06-29 15:30:00,34.33,34.44,34.29,34.44,330800.0,22.9237,22.9971,22.897,22.9971,330800.0
2012-07-02 09:30:00,34.55,34.75,34.51,34.62,123400.0,23.0706,23.2042,23.0439,23.1173,123400.0
2012-07-02 10:00:00,34.61,34.61,34.33,34.34,114000.0,23.1107,23.1107,22.9237,22.9304,114000.0
2012-07-02 10:30:00,34.34,34.51,34.34,34.51,86600.0,22.9304,23.0439,22.9304,23.0439,86600.0
2012-07-02 11:00:00,34.51,34.53,34.44,34.44,89600.0,23.0439,23.0572,22.9971,22.9971,89600.0
2012-07-02 11:30:00,34.44,34.47,34.41,34.45,73200.0,22.9971,23.0172,22.9771,23.0038,73200.0
2012-07-02 12:00:00,34.44,34.5,34.44,34.49,66000.0,22.9971,23.0372,22.9971,23.0305,66000.0
2012-07-02 12:30:00,34.49,34.59,34.49,34.59,57400.0,23.0305,23.0973,23.0305,23.0973,57400.0
2012-07-02 13:00:00,34.59,34.62,34.54,34.56,51600.0,23.0973,23.1173,23.0639,23.0773,51600.0
2012-07-02 13:30:00,34.56,34.56,34.46,34.56,47000.0,23.0773,23.0773,23.0105,23.0773,47000.0
2012-07-02 14:00:00,34.56,34.65,34.56,34.63,63600.0,23.0773,23.1374,23.0773,23.124,63600.0
2012-07-02 14:30:00,34.63,34.67,34.63,34.66,172800.0,23.124,23.1507,23.124,23.1441,172800.0
2012-07-02 15:00:00,34.66,34.67,34.6,34.63,90200.0,23.1441,23.1507,23.104,23.124,90200.0
2012-07-02 15:30:00,34.63,34.71,34.63,34.7,324800.0,23.124,23.1774,23.124,23.1708,324800.0
2012-07-03 09:30:00,34.66,34.71,34.55,34.63,164000.0,23.1441,23.1774,23.0706,23.124,164000.0
2012-07-03 10:00:00,34.64,34.68,34.6,34.65,194000.0,23.1307,23.1574,23.104,23.1374,194000.0
2012-07-03 10:30:00,34.65,34.66,34.59,34.59,92400.0,23.1374,23.1441,23.0973,23.0973,92400.0
2012-07-03 11:00:00,34.59,34.62,34.58,34.62,80200.0,23.0973,23.1173,23.0906,23.1173,80200.0
2012-07-03 11:30:00,34.62,34.63,34.6,34.62,93200.0,23.1173,23.124,23.104,23.1173,93200.0
2012-07-03 12:00:00,34.62,34.63,34.54,34.55,105000.0,23.1173,23.124,23.0639,23.0706,105000.0
2012-07-03 12:30:00,34.55,34.65,34.55,34.65,264200.0,23.0706,23.1374,23.0706,23.1374,264200.0
2012-07-05 09:30:00,34.58,34.59,34.41,34.45,204600.0,23.0906,23.0973,22.9771,23.0038,204600.0
2012-07-05 10:00:00,34.44,34.55,34.4,34.51,120800.0,22.9971,23.0706,22.9704,23.0439,120800.0
2012-07-05 10:30:00,34.52,34.53,34.44,34.44,117200.0,23.0506,23.0572,22.9971,22.9971,117200.0
2012-07-05 11:00:00,34.44,34.53,34.41,34.53,103600.0,22.9971,23.0572,22.9771,23.0572,103600.0
2012-07-05 11:30:00,34.53,34.56,34.5,34.55,73800.0,23.0572,23.0773,23.0372,23.0706,73800.0
2012-07-05 12:00:00,34.54,34.54,34.41,34.41,75800.0,23.0639,23.0639,22.9771,22.9771,75800.0
2012-07-05 12:30:00,34.41,34.47,34.38,34.44,58200.0,22.9771,23.0172,22.9571,22.9971,58200.0
2012-07-05 13:00:00,34.44,34.48,34.44,34.47,80400.0,22.9971,23.0239,22.9971,23.0172,80400.0
2012-07-05 13:30:00,34.48,34.52,34.45,34.52,116800.0,23.0239,23.0506,23.0038,23.0506,116800.0
2012-07-05 14:00:00,34.52,34.52,34.48,34.48,106000.0,23.0506,23.0506,23.0239,23.0239,106000.0
2012-07-05 14:30:00,34.48,34.49,34.43,34.47,85600.0,23.0239,23.0305,22.9905,23.0172,85600.0
2012-07-05 15:00:00,34.47,34.47,34.43,34.46,126600.0,23.0172,23.0172,22.9905,23.0105,126600.0
2012-07-05 15:30:00,34.46,34.47,34.39,34.41,335600.0,23.0105,23.0172,22.9638,22.9771,335600.0
2012-07-06 09:30:00,34.2,34.33,34.07,34.33,77800.0,22.8369,22.9237,22.7501,22.9237,77800.0
2012-07-06 10:00:00,34.35,34.38,34.29,34.34,101400.0,22.9371,22.9571,22.897,22.9304,101400.0
2012-07-06 10:30:00,34.35,34.38,34.25,34.25,109200.0,22.9371,22.9571,22.8703,22.8703,109200.0
2012-07-06 11:00:00,34.25,34.3,34.24,34.27,76000.0,22.8703,22.9037,22.8636,22.8836,76000.0
2012-07-06 11:30:00,34.27,34.31,34.26,34.29,98400.0,22.8836,22.9103,22.877,22.897,98400.0
2012-07-06 12:00:00,34.29,34.33,34.25,34.32,80400.0,22.897,22.9237,22.8703,22.917,80400.0
2012-07-06 12:30:00,34.32,34.41,34.31,34.41,104200.0,22.917,22.9771,22.9103,22.9771,104200.0
2012-07-06 13:00:00,34.4,34.41,34.38,34.4,69400.0,22.9704,22.9771,22.9571,22.9704,69400.0
2012-07-06 13:30:00,34.4,34.41,34.35,34.36,103000.0,22.9704,22.9771,22.9371,22.9437,103000.0
2012-07-06 14:00:00,34.37,34.38,34.35,34.35,80200.0,22.9504,22.9571,22.9371,22.9371,80200.0
2012-07-06 14:30:00,34.36,34.38,34.35,34.38,86400.0,22.9437,22.9571,22.9371,22.9571,86400.0
2012-07-06 15:00:00,34.37,34.37,34.35,34.37,118000.0,22.9504,22.9504,22.9371,22.9504,118000.0
2012-07-06 15:30:00,34.37,34.42,34.35,34.37,268600.0,22.9504,22.9838,22.9371,22.9504,268600.0
2012-07-09 09:30:00,34.19,34.37,34.19,34.37,44000.0,22.8302,22.9504,22.8302,22.9504,44000.0
2012-07-09 10:00:00,34.35,34.38,34.24,34.24,61800.0,22.9371,22.9571,22.8636,22.8636,61800.0
2012-07-09 10:30:00,34.24,34.24,34.11,34.15,121400.0,22.8636,22.8636,22.7768,22.8035,121400.0
2012-07-09 11:00:00,34.15,34.16,34.11,34.13,72800.0,22.8035,22.8102,22.7768,22.7901,72800.0
2012-07-09 11:30:00,34.15,34.17,34.11,34.13,65200.0,22.8035,22.8169,22.7768,22.7901,65200.0
2012-07-09 12:00:00,34.12,34.17,34.09,34.1,110800.0,22.7835,22.8169,22.7634,22.7701,110800.0
2012-07-09 12:30:00,34.1,34.13,34.09,34.11,31200.0,22.7701,22.7901,22.7634,22.7768,31200.0
2012-07-09 13:00:00,34.12,34.15,34.1,34.14,57800.0,22.7835,22.8035,22.7701,22.7968,57800.0
2012-07-09 13:30:00,34.14,34.22,34.13,34.18,74400.0,22.7968,22.8502,22.7901,22.8235,74400.0
2012-07-09 14:00:00,34.19,34.19,34.13,34.16,60000.0,22.8302,22.8302,22.7901,22.8102,60000.0
2012-07-09 14:30:00,34.17,34.18,34.1,34.14,78400.0,22.8169,22.8235,22.7701,22.7968,78400.0
2012-07-09 15:00:00,34.13,34.24,34.12,34.24,139000.0,22.7901,22.8636,22.7835,22.8636,139000.0
2012-07-09 15:30:00,34.24,34.29,34.2,34.24,396200.0,22.8636,22.897,22.8369,22.8636,396200.0
2012-07-10 09:30:00,34.32,34.38,34.25,34.37,159000.0,22.917,22.9571,22.8703,22.9504,159000.0
2012-07-10 10:00:00,34.37,34.41,34.32,34.38,72000.0,22.9504,22.9771,22.917,22.9571,72000.0
2012-07-10 10:30:00,34.38,34.39,34.23,34.25,40000.0,22.9571,22.9638,22.8569,22.8703,40000.0
2012-07-10 11:00:00,34.24,34.26,34.21,34.21,114600.0,22.8636,22.877,22.8436,22.8436,114600.0
2012-07-10 11:30:00,34.2,34.24,34.19,34.2,96600.0,22.8369,22.8636,22.8302,22.8369,96600.0
2012-07-10 12:00:00,34.2,34.21,34.13,34.17,69800.0,22.8369,22.8436,22.7901,22.8169,69800.0
2012-07-10 12:30:00,34.16,34.19,34.15,34.16,102400.0,22.8102,22.8302,22.8035,22.8102,102400.0
2012-07-10 13:00:00,34.17,34.17,34.13,34.15,100600.0,22.8169,22.8169,22.7901,22.8035,100600.0
2012-07-10 13:30:00,34.15,34.15,34.1,34.12,212200.0,22.8035,22.8035,22.7701,22.7835,212200.0
2012-07-10 14:00:00,34.12,34.16,34.06,34.07,139200.0,22.7835,22.8102,22.7434,22.7501,139200.0
2012-07-10 14:30:00,34.06,34.07,34.0,34.06,96800.0,22.7434,22.7501,22.7033,22.7434,96800.0
2012-07-10 15:00:00,34.05,34.07,33.99,34.01,158200.0,22.7367,22.7501,22.6967,22.71,158200.0
2012-07-10 15:30:00,34.01,34.07,34.01,34.05,288400.0,22.71,22.7501,22.71,22.7367,288400.0
2012-07-11 09:30:00,34.11,34.11,33.92,34.06,262400.0,22.7768,22.7768,22.6499,22.7434,262400.0
2012-07-11 10:00:00,34.06,34.13,34.01,34.05,103200.0,22.7434,22.7901,22.71,22.7367,103200.0
2012-07-11 10:30:00,34.04,34.16,34.0,34.15,147200.0,22.7301,22.8102,22.7033,22.8035,147200.0
2012-07-11 11:00:00,34.16,34.24,34.15,34.22,75000.0,22.8102,22.8636,22.8035,22.8502,75000.0
2012-07-11 11:30:00,34.21,34.24,34.19,34.19,64200.0,22.8436,22.8636,22.8302,22.8302,64200.0
2012-07-11 12:00:00,34.2,34.22,34.09,34.1,97200.0,22.8369,22.8502,22.7634,22.7701,97200.0
2012-07-11 12:30:00,34.1,34.19,34.1,34.19,78000.0,22.7701,22.8302,22.7701,22.8302,78000.0
2012-07-11 13:00:00,34.19,34.2,34.13,34.13,110000.0,22.8302,22.8369,22.7901,22.7901,110000.0
2012-07-11 13:30:00,34.14,34.17,34.11,34.16,104600.0,22.7968,22.8169,22.7768,22.8102,104600.0
2012-07-11 14:00:00,34.16,34.19,34.03,34.04,148400.0,22.8102,22.8302,22.7234,22.7301,148400.0
2012-07-11 14:30:00,34.05,34.08,34.0,34.05,168200.0,22.7367,22.7568,22.7033,22.7367,168200.0
2012-07-11 15:00:00,34.05,34.13,34.05,34.11,202200.0,22.7367,22.7901,22.7367,22.7768,202200.0
2012-07-11 15:30:00,34.11,34.29,34.1,34.21,478000.0,22.7768,22.897,22.7701,22.8436,478000.0
2012-07-12 09:30:00,34.1,34.23,34.05,34.11,125400.0,22.7701,22.8569,22.7367,22.7768,125400.0
2012-07-12 10:00:00,34.11,34.16,34.09,34.13,119600.0,22.7768,22.8102,22.7634,22.7901,119600.0
2012-07-12 10:30:00,34.13,34.18,34.1,34.15,120600.0,22.7901,22.8235,22.7701,22.8035,120600.0
2012-07-12 11:00:00,34.17,34.17,34.09,34.14,113000.0,22.8169,22.8169,22.7634,22.7968,113000.0
2012-07-12 11:30:00,34.13,34.2,34.13,34.19,154400.0,22.7901,22.8369,22.7901,22.8302,154400.0
2012-07-12 12:00:00,34.19,34.21,34.13,34.15,105400.0,22.8302,22.8436,22.7901,22.8035,105400.0
2012-07-12 12:30:00,34.15,34.19,34.13,34.19,173400.0,22.8035,22.8302,22.7901,22.8302,173400.0
2012-07-12 13:00:00,34.19,34.24,34.17,34.22,70400.0,22.8302,22.8636,22.8169,22.8502,70400.0
2012-07-12 13:30:00,34.21,34.28,34.21,34.23,150400.0,22.8436,22.8903,22.8436,22.8569,150400.0
2012-07-12 14:00:00,34.23,34.27,34.2,34.25,239400.0,22.8569,22.8836,22.8369,22.8703,239400.0
2012-07-12 14:30:00,34.25,34.26,34.2,34.24,167400.0,22.8703,22.877,22.8369,22.8636,167400.0
2012-07-12 15:00:00,34.24,34.29,34.22,34.26,190600.0,22.8636,22.897,22.8502,22.877,190600.0
2012-07-12 15:30:00,34.26,34.28,34.2,34.21,546600.0,22.877,22.8903,22.8369,22.8436,546600.0
2012-07-13 09:30:00,34.31,34.52,34.25,34.49,242400.0,22.9103,23.0506,22.8703,23.0305,242400.0
2012-07-13 10:00:00,34.48,34.52,34.39,34.43,219200.0,23.0239,23.0506,22.9638,22.9905,219200.0
2012-07-13 10:30:00,34.43,34.45,34.3,34.33,214400.0,22.9905,23.0038,22.9037,22.9237,214400.0
2012-07-13 11:00:00,34.34,34.37,34.31,34.35,219600.0,22.9304,22.9504,22.9103,22.9371,219600.0
2012-07-13 11:30:00,34.35,34.41,34.33,34.4,114400.0,22.9371,22.9771,22.9237,22.9704,114400.0
2012-07-13 12:00:00,34.4,34.43,34.4,34.43,43800.0,22.9704,22.9905,22.9704,22.9905,43800.0
2012-07-13 12:30:00,34.42,34.44,34.38,34.41,123400.0,22.9838,22.9971,22.9571,22.9771,123400.0
2012-07-13 13:00:00,34.4,34.49,34.4,34.45,84400.0,22.9704,23.0305,22.9704,23.0038,84400.0
2012-07-13 13:30:00,34.45,34.46,34.44,34.44,33000.0,23.0038,23.0105,22.9971,22.9971,33000.0
2012-07-13 14:00:00,34.44,34.44,34.38,34.41,54600.0,22.9971,22.9971,22.9571,22.9771,54600.0
2012-07-13 14:30:00,34.41,34.43,34.38,34.42,44200.0,22.9771,22.9905,22.9571,22.9838,44200.0
2012-07-13 15:00:00,34.42,34.48,34.41,34.46,81800.0,22.9838,23.0239,22.9771,23.0105,81800.0
2012-07-13 15:30:00,34.45,34.52,34.41,34.5,385400.0,23.0038,23.0506,22.9771,23.0372,385400.0
2012-07-16 09:30:00,34.52,34.6,34.43,34.47,96400.0,23.0506,23.104,22.9905,23.0172,96400.0
2012-07-16 10:00:00,34.47,34.47,34.37,34.47,158600.0,23.0172,23.0172,22.9504,23.0172,158600.0
2012-07-16 10:30:00,34.46,34.47,34.38,34.4,449400.0,23.0105,23.0172,22.9571,22.9704,449400.0
2012-07-16 11:00:00,34.4,34.45,34.37,34.38,154600.0,22.9704,23.0038,22.9504,22.9571,154600.0
2012-07-16 11:30:00,34.38,34.42,34.35,34.4,101000.0,22.9571,22.9838,22.9371,22.9704,101000.0
2012-07-16 12:00:00,34.39,34.41,34.32,34.32,120600.0,22.9638,22.9771,22.917,22.917,120600.0
2012-07-16 12:30:00,34.33,34.37,34.31,34.34,99200.0,22.9237,22.9504,22.9103,22.9304,99200.0
2012-07-16 13:00:00,34.35,34.35,34.27,34.27,121200.0,22.9371,22.9371,22.8836,22.8836,121200.0
2012-07-16 13:30:00,34.27,34.32,34.27,34.29,98000.0,22.8836,22.917,22.8836,22.897,98000.0
2012-07-16 14:00:00,34.3,34.37,34.28,34.36,205200.0,22.9037,22.9504,22.8903,22.9437,205200.0
2012-07-16 14:30:00,34.36,34.37,34.32,34.35,129800.0,22.9437,22.9504,22.917,22.9371,129800.0
2012-07-16 15:00:00,34.35,34.38,34.32,34.35,329800.0,22.9371,22.9571,22.917,22.9371,329800.0
2012-07-16 15:30:00,34.35,34.35,34.27,34.33,600400.0,22.9371,22.9371,22.8836,22.9237,600400.0
2012-07-17 09:30:00,34.51,34.56,34.41,34.46,109400.0,23.0439,23.0773,22.9771,23.0105,109400.0
2012-07-17 10:00:00,34.46,34.55,34.37,34.52,93800.0,23.0105,23.0706,22.9504,23.0506,93800.0
2012-07-17 10:30:00,34.52,34.54,34.45,34.46,89400.0,23.0506,23.0639,23.0038,23.0105,89400.0
2012-07-17 11:00:00,34.47,34.69,34.45,34.65,81400.0,23.0172,23.1641,23.0038,23.1374,81400.0
2012-07-17 11:30:00,34.65,34.75,34.63,34.75,78000.0,23.1374,23.2042,23.124,23.2042,78000.0
2012-07-17 12:00:00,34.75,34.81,34.72,34.77,111600.0,23.2042,23.2442,23.1841,23.2175,111600.0
2012-07-17 12:30:00,34.78,34.81,34.74,34.76,133600.0,23.2242,23.2442,23.1975,23.2108,133600.0
2012-07-17 13:00:00,34.77,34.8,34.74,34.79,67800.0,23.2175,23.2375,23.1975,23.2309,67800.0
2012-07-17 13:30:00,34.79,34.79,34.67,34.67,119600.0,23.2309,23.2309,23.1507,23.1507,119600.0
2012-07-17 14:00:00,34.68,34.74,34.68,34.73,66400.0,23.1574,23.1975,23.1574,23.1908,66400.0
2012-07-17 14:30:00,34.72,34.77,34.66,34.73,120600.0,23.1841,23.2175,23.1441,23.1908,120600.0
2012-07-17 15:00:00,34.73,34.77,34.7,34.72,94800.0,23.1908,23.2175,23.1708,23.1841,94800.0
2012-07-17 15:30:00,34.73,34.77,34.66,34.75,332800.0,23.1908,23.2175,23.1441,23.2042,332800.0
2012-07-18 09:30:00,34.75,34.84,34.57,34.74,102000.0,23.2042,23.2642,23.084,23.1975,102000.0
2012-07-18 10:00:00,34.75,34.84,34.74,34.84,127600.0,23.2042,23.2642,23.1975,23.2642,127600.0
2012-07-18 10:30:00,34.83,34.92,34.8,34.9,121200.0,23.2576,23.3177,23.2375,23.3043,121200.0
2012-07-18 11:00:00,34.9,34.92,34.88,34.91,122800.0,23.3043,23.3177,23.291,23.311,122800.0
2012-07-18 11:30:00,34.91,34.94,34.9,34.91,73200.0,23.311,23.331,23.3043,23.311,73200.0
2012-07-18 12:00:00,34.9,34.97,34.9,34.96,162600.0,23.3043,23.3511,23.3043,23.3444,162600.0
2012-07-18 12:30:00,34.96,34.99,34.96,34.98,119400.0,23.3444,23.3644,23.3444,23.3577,119400.0
2012-07-18 13:00:00,34.98,35.06,34.98,35.05,158800.0,23.3577,23.4112,23.3577,23.4045,158800.0
2012-07-18 13:30:00,35.04,35.1,35.03,35.09,106600.0,23.3978,23.4379,23.3911,23.4312,106600.0
2012-07-18 14:00:00,35.09,35.1,35.07,35.1,78000.0,23.4312,23.4379,23.4178,23.4379,78000.0
2012-07-18 14:30:00,35.1,35.1,35.07,35.09,127400.0,23.4379,23.4379,23.4178,23.4312,127400.0
2012-07-18 15:00:00,35.09,35.11,35.07,35.1,129400.0,23.4312,23.4445,23.4178,23.4379,129400.0
2012-07-18 15:30:00,35.1,35.13,35.05,35.13,279000.0,23.4379,23.4579,23.4045,23.4579,279000.0
2012-07-19 09:30:00,35.07,35.12,34.94,35.02,185200.0,23.4178,23.4512,23.331,23.3844,185200.0
2012-07-19 10:00:00,35.0,35.05,34.94,35.03,205600.0,23.3711,23.4045,23.331,23.3911,205600.0
2012-07-19 10:30:00,35.03,35.09,35.02,35.05,79200.0,23.3911,23.4312,23.3844,23.4045,79200.0
2012-07-19 11:00:00,35.07,35.09,34.99,35.02,112400.0,23.4178,23.4312,23.3644,23.3844,112400.0
2012-07-19 11:30:00,35.02,35.05,34.95,34.95,154200.0,23.3844,23.4045,23.3377,23.3377,154200.0
2012-07-19 12:00:00,34.95,35.0,34.92,34.99,93000.0,23.3377,23.3711,23.3177,23.3644,93000.0
2012-07-19 12:30:00,34.99,35.02,34.96,34.96,24600.0,23.3644,23.3844,23.3444,23.3444,24600.0
2012-07-19 13:00:00,34.97,34.99,34.94,34.94,43000.0,23.3511,23.3644,23.331,23.331,43000.0
2012-07-19 13:30:00,34.94,35.1,34.92,35.1,142200.0,23.331,23.4379,23.3177,23.4379,142200.0
2012-07-19 14:00:00,35.1,35.27,35.09,35.26,77800.0,23.4379,23.5514,23.4312,23.5447,77800.0
2012-07-19 14:30:00,35.26,35.3,35.16,35.16,66600.0,23.5447,23.5714,23.4779,23.4779,66600.0
2012-07-19 15:00:00,35.16,35.19,35.12,35.17,87000.0,23.4779,23.498,23.4512,23.4846,87000.0
2012-07-19 15:30:00,35.17,35.24,35.16,35.21,239200.0,23.4846,23.5313,23.4779,23.5113,239200.0
2012-07-20 09:30:00,35.09,35.35,35.09,35.3,341800.0,23.4312,23.6048,23.4312,23.5714,341800.0
2012-07-20 10:00:00,35.29,35.34,35.19,35.23,65200.0,23.5647,23.5981,23.498,23.5247,65200.0
2012-07-20 10:30:00,35.23,35.27,35.18,35.23,61200.0,23.5247,23.5514,23.4913,23.5247,61200.0
2012-07-20 11:00:00,35.22,35.36,35.21,35.35,141400.0,23.518,23.6115,23.5113,23.6048,141400.0
2012-07-20 11:30:00,35.34,35.43,35.3,35.4,74600.0,23.5981,23.6582,23.5714,23.6382,74600.0
2012-07-20 12:00:00,35.4,35.4,35.32,35.35,64800.0,23.6382,23.6382,23.5848,23.6048,64800.0
2012-07-20 12:30:00,35.35,35.35,35.29,35.31,202600.0,23.6048,23.6048,23.5647,23.5781,202600.0
2012-07-20 13:00:00,35.31,35.31,35.23,35.26,62800.0,23.5781,23.5781,23.5247,23.5447,62800.0
2012-07-20 13:30:00,35.26,35.33,35.26,35.3,84000.0,23.5447,23.5914,23.5447,23.5714,84000.0
2012-07-20 14:00:00,35.31,35.32,35.24,35.28,93600.0,23.5781,23.5848,23.5313,23.5581,93600.0
2012-07-20 14:30:00,35.27,35.32,35.27,35.3,79400.0,23.5514,23.5848,23.5514,23.5714,79400.0
2012-07-20 15:00:00,35.3,35.37,35.28,35.34,95000.0,23.5714,23.6182,23.5581,23.5981,95000.0
2012-07-20 15:30:00,35.35,35.36,35.3,35.34,238200.0,23.6048,23.6115,23.5714,23.5981,238200.0
2012-07-23 09:30:00,34.74,34.96,34.63,34.63,337000.0,23.1975,23.3444,23.124,23.124,337000.0
2012-07-23 10:00:00,34.63,34.74,34.62,34.69,206200.0,23.124,23.1975,23.1173,23.1641,206200.0
2012-07-23 10:30:00,34.68,34.69,34.6,34.63,156600.0,23.1574,23.1641,23.104,23.124,156600.0
2012-07-23 11:00:00,34.63,34.73,34.61,34.68,90000.0,23.124,23.1908,23.1107,23.1574,90000.0
2012-07-23 11:30:00,34.69,34.72,34.63,34.71,76800.0,23.1641,23.1841,23.124,23.1774,76800.0
2012-07-23 12:00:00,34.72,34.74,34.66,34.66,125600.0,23.1841,23.1975,23.1441,23.1441,125600.0
2012-07-23 12:30:00,34.66,34.87,34.65,34.86,102000.0,23.1441,23.2843,23.1374,23.2776,102000.0
2012-07-23 13:00:00,34.86,34.86,34.76,34.78,96600.0,23.2776,23.2776,23.2108,23.2242,96600.0
2012-07-23 13:30:00,34.78,34.81,34.7,34.72,105200.0,23.2242,23.2442,23.1708,23.1841,105200.0
2012-07-23 14:00:00,34.72,34.72,34.6,34.6,79200.0,23.1841,23.1841,23.104,23.104,79200.0
2012-07-23 14:30:00,34.6,34.66,34.59,34.6,88000.0,23.104,23.1441,23.0973,23.104,88000.0
2012-07-23 15:00:00,34.6,34.76,34.6,34.74,163000.0,23.104,23.2108,23.104,23.1975,163000.0
2012-07-23 15:30:00,34.74,34.76,34.68,34.7,340800.0,23.1975,23.2108,23.1574,23.1708,340800.0
2012-07-24 09:30:00,34.66,34.69,34.52,34.55,87200.0,23.1441,23.1641,23.0506,23.0706,87200.0
2012-07-24 10:00:00,34.56,34.6,34.46,34.49,135400.0,23.0773,23.104,23.0105,23.0305,135400.0
2012-07-24 10:30:00,34.49,34.5,34.45,34.46,27600.0,23.0305,23.0372,23.0038,23.0105,27600.0
2012-07-24 11:00:00,34.46,34.5,34.41,34.48,45800.0,23.0105,23.0372,22.9771,23.0239,45800.0
2012-07-24 11:30:00,34.47,34.48,34.35,34.38,85400.0,23.0172,23.0239,22.9371,22.9571,85400.0
2012-07-24 12:00:00,34.38,34.39,34.27,34.32,42400.0,22.9571,22.9638,22.8836,22.917,42400.0
2012-07-24 12:30:00,34.32,34.35,34.29,34.33,30400.0,22.917,22.9371,22.897,22.9237,30400.0
2012-07-24 13:00:00,34.32,34.35,34.3,34.32,30000.0,22.917,22.9371,22.9037,22.917,30000.0
2012-07-24 13:30:00,34.32,34.38,34.29,34.38,35600.0,22.917,22.9571,22.897,22.9571,35600.0
2012-07-24 14:00:00,34.37,34.37,34.19,34.2,56600.0,22.9504,22.9504,22.8302,22.8369,56600.0
2012-07-24 14:30:00,34.2,34.29,34.19,34.23,54000.0,22.8369,22.897,22.8302,22.8569,54000.0
2012-07-24 15:00:00,34.23,34.35,34.19,34.35,113200.0,22.8569,22.9371,22.8302,22.9371,113200.0
2012-07-24 15:30:00,34.36,34.43,34.28,34.39,291400.0,22.9437,22.9905,22.8903,22.9638,291400.0
2012-07-25 09:30:00,34.53,34.6,34.13,34.23,206600.0,23.0572,23.104,22.7901,22.8569,206600.0
2012-07-25 10:00:00,34.22,34.22,34.04,34.09,151200.0,22.8502,22.8502,22.7301,22.7634,151200.0
2012-07-25 10:30:00,34.09,34.09,33.88,33.88,131600.0,22.7634,22.7634,22.6232,22.6232,131600.0
2012-07-25 11:00:00,33.88,34.02,33.88,33.94,126400.0,22.6232,22.7167,22.6232,22.6633,126400.0
2012-07-25 11:30:00,33.94,33.96,33.85,33.88,132400.0,22.6633,22.6766,22.6032,22.6232,132400.0
2012-07-25 12:00:00,33.88,33.95,33.88,33.93,118200.0,22.6232,22.67,22.6232,22.6566,118200.0
2012-07-25 12:30:00,33.93,34.03,33.93,33.96,88600.0,22.6566,22.7234,22.6566,22.6766,88600.0
2012-07-25 13:00:00,33.96,34.02,33.96,34.0,89800.0,22.6766,22.7167,22.6766,22.7033,89800.0
2012-07-25 13:30:00,34.0,34.12,33.99,34.12,78800.0,22.7033,22.7835,22.6967,22.7835,78800.0
2012-07-25 14:00:00,34.1,34.13,34.07,34.1,90200.0,22.7701,22.7901,22.7501,22.7701,90200.0
2012-07-25 14:30:00,34.1,34.15,34.1,34.13,108800.0,22.7701,22.8035,22.7701,22.7901,108800.0
2012-07-25 15:00:00,34.12,34.13,33.99,34.03,143600.0,22.7835,22.7901,22.6967,22.7234,143600.0
2012-07-25 15:30:00,34.02,34.04,33.97,34.04,281000.0,22.7167,22.7301,22.6833,22.7301,281000.0
2012-07-26 09:30:00,34.4,34.76,34.4,34.71,175000.0,22.9704,23.2108,22.9704,23.1774,175000.0
2012-07-26 10:00:00,34.71,34.76,34.62,34.73,169200.0,23.1774,23.2108,23.1173,23.1908,169200.0
2012-07-26 10:30:00,34.73,34.77,34.71,34.74,149800.0,23.1908,23.2175,23.1774,23.1975,149800.0
2012-07-26 11:00:00,34.74,34.74,34.66,34.67,98000.0,23.1975,23.1975,23.1441,23.1507,98000.0
2012-07-26 11:30:00,34.67,34.68,34.62,34.64,59000.0,23.1507,23.1574,23.1173,23.1307,59000.0
2012-07-26 12:00:00,34.64,34.66,34.62,34.65,130200.0,23.1307,23.1441,23.1173,23.1374,130200.0
2012-07-26 12:30:00,34.64,34.75,34.64,34.75,62200.0,23.1307,23.2042,23.1307,23.2042,62200.0
2012-07-26 13:00:00,34.75,34.83,34.74,34.83,45600.0,23.2042,23.2576,23.1975,23.2576,45600.0
2012-07-26 13:30:00,34.83,34.85,34.81,34.85,53400.0,23.2576,23.2709,23.2442,23.2709,53400.0
2012-07-26 14:00:00,34.85,34.85,34.8,34.83,48200.0,23.2709,23.2709,23.2375,23.2576,48200.0
2012-07-26 14:30:00,34.83,34.83,34.79,34.79,89400.0,23.2576,23.2576,23.2309,23.2309,89400.0
2012-07-26 15:00:00,34.79,34.81,34.76,34.77,100400.0,23.2309,23.2442,23.2108,23.2175,100400.0
2012-07-26 15:30:00,34.77,34.88,34.75,34.85,214400.0,23.2175,23.291,23.2042,23.2709,214400.0
2012-07-27 09:30:00,35.01,35.29,34.98,35.29,120000.0,23.3778,23.5647,23.3577,23.5647,120000.0
2012-07-27 10:00:00,35.28,35.34,35.23,35.24,48400.0,23.5581,23.5981,23.5247,23.5313,48400.0
2012-07-27 10:30:00,35.24,35.31,35.18,35.31,60600.0,23.5313,23.5781,23.4913,23.5781,60600.0
2012-07-27 11:00:00,35.31,35.32,35.24,35.28,39000.0,23.5781,23.5848,23.5313,23.5581,39000.0
2012-07-27 11:30:00,35.28,35.35,35.27,35.34,51600.0,23.5581,23.6048,23.5514,23.5981,51600.0
2012-07-27 12:00:00,35.34,35.39,35.31,35.35,55400.0,23.5981,23.6315,23.5781,23.6048,55400.0
2012-07-27 12:30:00,35.36,35.37,35.31,35.31,45000.0,23.6115,23.6182,23.5781,23.5781,45000.0
2012-07-27 13:00:00,35.31,35.49,35.29,35.47,87800.0,23.5781,23.6983,23.5647,23.6849,87800.0
2012-07-27 13:30:00,35.48,35.55,35.43,35.46,90800.0,23.6916,23.7383,23.6582,23.6783,90800.0
2012-07-27 14:00:00,35.46,35.49,35.4,35.41,49200.0,23.6783,23.6983,23.6382,23.6449,49200.0
2012-07-27 14:30:00,35.41,35.46,35.4,35.44,63600.0,23.6449,23.6783,23.6382,23.6649,63600.0
2012-07-27 15:00:00,35.43,35.48,35.43,35.45,73200.0,23.6582,23.6916,23.6582,23.6716,73200.0
2012-07-27 15:30:00,35.45,35.52,35.44,35.45,307200.0,23.6716,23.7183,23.6649,23.6716,307200.0
2012-07-30 09:30:00,35.34,35.46,35.24,35.38,56800.0,23.5981,23.6783,23.5313,23.6248,56800.0
2012-07-30 10:00:00,35.35,35.67,35.34,35.62,58000.0,23.6048,23.8185,23.5981,23.7851,58000.0
2012-07-30 10:30:00,35.6,35.65,35.47,35.48,78600.0,23.7717,23.8051,23.6849,23.6916,78600.0
2012-07-30 11:00:00,35.49,35.56,35.48,35.51,46200.0,23.6983,23.745,23.6916,23.7116,46200.0
2012-07-30 11:30:00,35.51,35.57,35.46,35.54,61400.0,23.7116,23.7517,23.6783,23.7317,61400.0
2012-07-30 12:00:00,35.56,35.61,35.55,35.6,39800.0,23.745,23.7784,23.7383,23.7717,39800.0
2012-07-30 12:30:00,35.6,35.62,35.56,35.59,44200.0,23.7717,23.7851,23.745,23.7651,44200.0
2012-07-30 13:00:00,35.59,35.62,35.57,35.58,50200.0,23.7651,23.7851,23.7517,23.7584,50200.0
2012-07-30 13:30:00,35.58,35.6,35.49,35.49,67600.0,23.7584,23.7717,23.6983,23.6983,67600.0
2012-07-30 14:00:00,35.49,35.51,35.46,35.49,99000.0,23.6983,23.7116,23.6783,23.6983,99000.0
2012-07-30 14:30:00,35.49,35.51,35.47,35.48,102200.0,23.6983,23.7116,23.6849,23.6916,102200.0
2012-07-30 15:00:00,35.48,35.49,35.42,35.46,136600.0,23.6916,23.6983,23.6515,23.6783,136600.0
2012-07-30 15:30:00,35.47,35.48,35.42,35.44,256200.0,23.6849,23.6916,23.6515,23.6649,256200.0
2012-07-31 09:30:00,35.44,35.56,35.4,35.52,50600.0,23.6649,23.745,23.6382,23.7183,50600.0
2012-07-31 10:00:00,35.55,35.59,35.42,35.43,40800.0,23.7383,23.7651,23.6515,23.6582,40800.0
2012-07-31 10:30:00,35.42,35.44,35.35,35.35,81000.0,23.6515,23.6649,23.6048,23.6048,81000.0
2012-07-31 11:00:00,35.34,35.44,35.34,35.38,67200.0,23.5981,23.6649,23.5981,23.6248,67200.0
2012-07-31 11:30:00,35.38,35.38,35.31,35.32,36800.0,23.6248,23.6248,23.5781,23.5848,36800.0
2012-07-31 12:00:00,35.32,35.36,35.24,35.29,50400.0,23.5848,23.6115,23.5313,23.5647,50400.0
2012-07-31 12:30:00,35.28,35.29,35.24,35.24,23400.0,23.5581,23.5647,23.5313,23.5313,23400.0
2012-07-31 13:00:00,35.24,35.3,35.24,35.3,64000.0,23.5313,23.5714,23.5313,23.5714,64000.0
2012-07-31 13:30:00,35.29,35.29,35.16,35.17,41800.0,23.5647,23.5647,23.4779,23.4846,41800.0
2012-07-31 14:00:00,35.16,35.31,35.16,35.3,63000.0,23.4779,23.5781,23.4779,23.5714,63000.0
2012-07-31 14:30:00,35.32,35.35,35.28,35.3,85600.0,23.5848,23.6048,23.5581,23.5714,85600.0
2012-07-31 15:00:00,35.29,35.29,35.21,35.24,85800.0,23.5647,23.5647,23.5113,23.5313,85800.0
2012-07-31 15:30:00,35.24,35.26,35.18,35.21,361800.0,23.5313,23.5447,23.4913,23.5113,361800.0
2012-08-01 09:30:00,35.33,36.16,35.26,35.91,141000.0,23.5914,24.1457,23.5447,23.9787,141000.0
2012-08-01 10:00:00,35.91,35.92,35.44,35.44,231600.0,23.9787,23.9854,23.6649,23.6649,231600.0
2012-08-01 10:30:00,35.44,35.5,35.31,35.35,110200.0,23.6649,23.705,23.5781,23.6048,110200.0
2012-08-01 11:00:00,35.37,35.48,35.32,35.48,32200.0,23.6182,23.6916,23.5848,23.6916,32200.0
2012-08-01 11:30:00,35.49,35.69,35.48,35.68,45800.0,23.6983,23.8318,23.6916,23.8252,45800.0
2012-08-01 12:00:00,35.67,35.7,35.37,35.37,66000.0,23.8185,23.8385,23.6182,23.6182,66000.0
2012-08-01 12:30:00,35.38,35.38,35.32,35.33,58800.0,23.6248,23.6248,23.5848,23.5914,58800.0
2012-08-01 13:00:00,35.32,35.46,35.31,35.42,61800.0,23.5848,23.6783,23.5781,23.6515,61800.0
2012-08-01 13:30:00,35.42,35.42,35.24,35.24,70200.0,23.6515,23.6515,23.5313,23.5313,70200.0
2012-08-01 14:00:00,35.24,35.38,35.12,35.24,123400.0,23.5313,23.6248,23.4512,23.5313,123400.0
2012-08-01 14:30:00,35.24,35.28,35.1,35.17,136400.0,23.5313,23.5581,23.4379,23.4846,136400.0
2012-08-01 15:00:00,35.19,35.24,35.09,35.21,171200.0,23.498,23.5313,23.4312,23.5113,171200.0
2012-08-01 15:30:00,35.22,35.22,35.04,35.05,313400.0,23.518,23.518,23.3978,23.4045,313400.0
2012-08-02 09:30:00,35.05,35.07,34.63,34.88,137400.0,23.4045,23.4178,23.124,23.291,137400.0
2012-08-02 10:00:00,34.86,34.99,34.75,34.77,135600.0,23.2776,23.3644,23.2042,23.2175,135600.0
2012-08-02 10:30:00,34.77,34.88,34.69,34.73,140000.0,23.2175,23.291,23.1641,23.1908,140000.0
2012-08-02 11:00:00,34.73,34.75,34.65,34.7,110400.0,23.1908,23.2042,23.1374,23.1708,110400.0
2012-08-02 11:30:00,34.7,34.73,34.6,34.7,127000.0,23.1708,23.1908,23.104,23.1708,127000.0
2012-08-02 12:00:00,34.7,34.7,34.6,34.62,86000.0,23.1708,23.1708,23.104,23.1173,86000.0
2012-08-02 12:30:00,34.62,34.72,34.54,34.71,112200.0,23.1173,23.1841,23.0639,23.1774,112200.0
2012-08-02 13:00:00,34.69,34.85,34.68,34.71,82000.0,23.1641,23.2709,23.1574,23.1774,82000.0
2012-08-02 13:30:00,34.71,34.71,34.57,34.57,74200.0,23.1774,23.1774,23.084,23.084,74200.0
2012-08-02 14:00:00,34.57,34.59,34.43,34.49,185600.0,23.084,23.0973,22.9905,23.0305,185600.0
2012-08-02 14:30:00,34.49,34.55,34.47,34.52,164600.0,23.0305,23.0706,23.0172,23.0506,164600.0
2012-08-02 15:00:00,34.52,34.56,34.48,34.52,240600.0,23.0506,23.0773,23.0239,23.0506,240600.0
2012-08-02 15:30:00,34.52,34.63,34.51,34.62,563000.0,23.0506,23.124,23.0439,23.1173,563000.0
2012-08-03 09:30:00,35.13,35.16,34.9,34.95,196200.0,23.4579,23.4779,23.3043,23.3377,196200.0
2012-08-03 10:00:00,34.97,35.02,34.93,35.02,157000.0,23.3511,23.3844,23.3243,23.3844,157000.0
2012-08-03 10:30:00,35.02,35.16,34.94,35.16,123200.0,23.3844,23.4779,23.331,23.4779,123200.0
2012-08-03 11:00:00,35.16,35.16,35.06,35.08,75800.0,23.4779,23.4779,23.4112,23.4245,75800.0
2012-08-03 11:30:00,35.09,35.11,35.08,35.1,90800.0,23.4312,23.4445,23.4245,23.4379,90800.0
2012-08-03 12:00:00,35.1,35.1,35.04,35.1,81200.0,23.4379,23.4379,23.3978,23.4379,81200.0
2012-08-03 12:30:00,35.1,35.11,35.06,35.1,53800.0,23.4379,23.4445,23.4112,23.4379,53800.0
2012-08-03 13:00:00,35.1,35.11,35.05,35.1,78800.0,23.4379,23.4445,23.4045,23.4379,78800.0
2012-08-03 13:30:00,35.1,35.11,35.09,35.1,93400.0,23.4379,23.4445,23.4312,23.4379,93400.0
2012-08-03 14:00:00,35.1,35.13,35.08,35.12,98000.0,23.4379,23.4579,23.4245,23.4512,98000.0
2012-08-03 14:30:00,35.12,35.13,35.07,35.1,71000.0,23.4512,23.4579,23.4178,23.4379,71000.0
2012-08-03 15:00:00,35.1,35.12,35.08,35.09,130600.0,23.4379,23.4512,23.4245,23.4312,130600.0
2012-08-03 15:30:00,35.09,35.12,35.04,35.12,370000.0,23.4312,23.4512,23.3978,23.4512,370000.0
2012-08-06 09:30:00,35.31,35.44,35.16,35.32,140000.0,23.5781,23.6649,23.4779,23.5848,140000.0
2012-08-06 10:00:00,35.32,35.32,35.13,35.15,91600.0,23.5848,23.5848,23.4579,23.4712,91600.0
2012-08-06 10:30:00,35.16,35.24,35.16,35.19,70600.0,23.4779,23.5313,23.4779,23.498,70600.0
2012-08-06 11:00:00,35.16,35.16,35.04,35.05,50400.0,23.4779,23.4779,23.3978,23.4045,50400.0
2012-08-06 11:30:00,35.05,35.12,35.05,35.09,52200.0,23.4045,23.4512,23.4045,23.4312,52200.0
2012-08-06 12:00:00,35.09,35.09,35.02,35.02,65200.0,23.4312,23.4312,23.3844,23.3844,65200.0
2012-08-06 12:30:00,35.02,35.02,34.95,34.97,84400.0,23.3844,23.3844,23.3377,23.3511,84400.0
2012-08-06 13:00:00,34.96,35.07,34.96,35.04,60600.0,23.3444,23.4178,23.3444,23.3978,60600.0
2012-08-06 13:30:00,35.04,35.07,34.96,34.96,111400.0,23.3978,23.4178,23.3444,23.3444,111400.0
2012-08-06 14:00:00,34.96,35.01,34.95,35.0,78000.0,23.3444,23.3778,23.3377,23.3711,78000.0
2012-08-06 14:30:00,35.0,35.01,34.98,34.99,81200.0,23.3711,23.3778,23.3577,23.3644,81200.0
2012-08-06 15:00:00,34.99,35.01,34.98,34.98,145000.0,23.3644,23.3778,23.3577,23.3577,145000.0
2012-08-06 15:30:00,34.99,34.99,34.85,34.88,347200.0,23.3644,23.3644,23.2709,23.291,347200.0
2012-08-07 09:30:00,34.95,35.1,34.9,34.99,289000.0,23.3377,23.4379,23.3043,23.3644,289000.0
2012-08-07 10:00:00,34.97,35.02,34.8,34.96,194800.0,23.3511,23.3844,23.2375,23.3444,194800.0
2012-08-07 10:30:00,34.95,35.01,34.93,34.99,128000.0,23.3377,23.3778,23.3243,23.3644,128000.0
2012-08-07 11:00:00,34.99,35.0,34.9,34.99,126000.0,23.3644,23.3711,23.3043,23.3644,126000.0
2012-08-07 11:30:00,34.98,35.07,34.97,34.99,187400.0,23.3577,23.4178,23.3511,23.3644,187400.0
2012-08-07 12:00:00,35.0,35.01,34.95,34.97,77400.0,23.3711,23.3778,23.3377,23.3511,77400.0
2012-08-07 12:30:00,34.96,35.0,34.92,34.99,84400.0,23.3444,23.3711,23.3177,23.3644,84400.0
2012-08-07 13:00:00,34.99,35.0,34.96,34.99,88600.0,23.3644,23.3711,23.3444,23.3644,88600.0
2012-08-07 13:30:00,34.99,34.99,34.88,34.93,84200.0,23.3644,23.3644,23.291,23.3243,84200.0
2012-08-07 14:00:00,34.93,34.93,34.81,34.85,92800.0,23.3243,23.3243,23.2442,23.2709,92800.0
2012-08-07 14:30:00,34.86,34.86,34.77,34.78,92800.0,23.2776,23.2776,23.2175,23.2242,92800.0
2012-08-07 15:00:00,34.79,34.8,34.74,34.76,132000.0,23.2309,23.2375,23.1975,23.2108,132000.0
2012-08-07 15:30:00,34.76,34.8,34.69,34.72,412000.0,23.2108,23.2375,23.1641,23.1841,412000.0
2012-08-08 09:30:00,34.74,34.76,34.41,34.41,124800.0,23.1975,23.2108,22.9771,22.9771,124800.0
2012-08-08 10:00:00,34.42,34.54,34.38,34.52,135600.0,22.9838,23.0639,22.9571,23.0506,135600.0
2012-08-08 10:30:00,34.52,34.52,34.34,34.35,57800.0,23.0506,23.0506,22.9304,22.9371,57800.0
2012-08-08 11:00:00,34.34,34.52,34.33,34.49,133200.0,22.9304,23.0506,22.9237,23.0305,133200.0
2012-08-08 11:30:00,34.48,34.52,34.44,34.49,55800.0,23.0239,23.0506,22.9971,23.0305,55800.0
2012-08-08 12:00:00,34.49,34.52,34.46,34.49,70800.0,23.0305,23.0506,23.0105,23.0305,70800.0
2012-08-08 12:30:00,34.49,34.52,34.46,34.49,103600.0,23.0305,23.0506,23.0105,23.0305,103600.0
2012-08-08 13:00:00,34.49,34.52,34.46,34.46,120600.0,23.0305,23.0506,23.0105,23.0105,120600.0
2012-08-08 13:30:00,34.46,34.5,34.45,34.47,111200.0,23.0105,23.0372,23.0038,23.0172,111200.0
2012-08-08 14:00:00,34.47,34.49,34.45,34.49,85600.0,23.0172,23.0305,23.0038,23.0305,85600.0
2012-08-08 14:30:00,34.49,34.49,34.46,34.48,124000.0,23.0305,23.0305,23.0105,23.0239,124000.0
2012-08-08 15:00:00,34.48,34.54,34.46,34.47,159000.0,23.0239,23.0639,23.0105,23.0172,159000.0
2012-08-08 15:30:00,34.47,34.49,34.45,34.45,460000.0,23.0172,23.0305,23.0038,23.0038,460000.0
2012-08-09 09:30:00,34.45,34.57,34.37,34.42,58600.0,23.0038,23.084,22.9504,22.9838,58600.0
2012-08-09 10:00:00,34.43,34.49,34.43,34.45,54600.0,22.9905,23.0305,22.9905,23.0038,54600.0
2012-08-09 10:30:00,34.46,34.48,34.38,34.38,61400.0,23.0105,23.0239,22.9571,22.9571,61400.0
2012-08-09 11:00:00,34.38,34.44,34.35,34.38,45600.0,22.9571,22.9971,22.9371,22.9571,45600.0
2012-08-09 11:30:00,34.38,34.44,34.31,34.34,49000.0,22.9571,22.9971,22.9103,22.9304,49000.0
2012-08-09 12:00:00,34.34,34.35,34.3,34.35,40000.0,22.9304,22.9371,22.9037,22.9371,40000.0
2012-08-09 12:30:00,34.34,34.46,34.32,34.45,37800.0,22.9304,23.0105,22.917,23.0038,37800.0
2012-08-09 13:00:00,34.46,34.51,34.42,34.44,49200.0,23.0105,23.0439,22.9838,22.9971,49200.0
2012-08-09 13:30:00,34.45,34.48,34.43,34.47,30600.0,23.0038,23.0239,22.9905,23.0172,30600.0
2012-08-09 14:00:00,34.47,34.5,34.47,34.49,64200.0,23.0172,23.0372,23.0172,23.0305,64200.0
2012-08-09 14:30:00,34.5,34.51,34.49,34.5,70200.0,23.0372,23.0439,23.0305,23.0372,70200.0
2012-08-09 15:00:00,34.49,34.54,34.49,34.51,153800.0,23.0305,23.0639,23.0305,23.0439,153800.0
2012-08-09 15:30:00,34.52,34.52,34.41,34.44,252200.0,23.0506,23.0506,22.9771,22.9971,252200.0
2012-08-10 09:30:00,34.35,34.51,34.22,34.49,48600.0,22.9371,23.0439,22.8502,23.0305,48600.0
2012-08-10 10:00:00,34.5,34.52,34.43,34.44,44800.0,23.0372,23.0506,22.9905,22.9971,44800.0
2012-08-10 10:30:00,34.45,34.5,34.43,34.47,29400.0,23.0038,23.0372,22.9905,23.0172,29400.0
2012-08-10 11:00:00,34.47,34.47,34.37,34.44,33200.0,23.0172,23.0172,22.9504,22.9971,33200.0
2012-08-10 11:30:00,34.45,34.5,34.44,34.49,37800.0,23.0038,23.0372,22.9971,23.0305,37800.0
2012-08-10 12:00:00,34.48,34.51,34.45,34.46,106800.0,23.0239,23.0439,23.0038,23.0105,106800.0
2012-08-10 12:30:00,34.46,34.49,34.45,34.47,32200.0,23.0105,23.0305,23.0038,23.0172,32200.0
2012-08-10 13:00:00,34.47,34.49,34.43,34.46,31600.0,23.0172,23.0305,22.9905,23.0105,31600.0
2012-08-10 13:30:00,34.46,34.49,34.45,34.49,29000.0,23.0105,23.0305,23.0038,23.0305,29000.0
2012-08-10 14:00:00,34.49,34.51,34.48,34.5,37600.0,23.0305,23.0439,23.0239,23.0372,37600.0
2012-08-10 14:30:00,34.5,34.51,34.47,34.47,51200.0,23.0372,23.0439,23.0172,23.0172,51200.0
2012-08-10 15:00:00,34.48,34.51,34.47,34.49,75800.0,23.0239,23.0439,23.0172,23.0305,75800.0
2012-08-10 15:30:00,34.49,34.56,34.49,34.52,283600.0,23.0305,23.0773,23.0305,23.0506,283600.0
2012-08-13 09:30:00,34.41,34.54,34.31,34.34,81200.0,22.9771,23.0639,22.9103,22.9304,81200.0
2012-08-13 10:00:00,34.34,34.39,34.29,34.36,71800.0,22.9304,22.9638,22.897,22.9437,71800.0
2012-08-13 10:30:00,34.35,34.37,34.2,34.31,79600.0,22.9371,22.9504,22.8369,22.9103,79600.0
2012-08-13 11:00:00,34.3,34.35,34.22,34.24,110400.0,22.9037,22.9371,22.8502,22.8636,110400.0
2012-08-13 11:30:00,34.23,34.25,34.21,34.23,39400.0,22.8569,22.8703,22.8436,22.8569,39400.0
2012-08-13 12:00:00,34.23,34.25,34.2,34.22,98400.0,22.8569,22.8703,22.8369,22.8502,98400.0
2012-08-13 12:30:00,34.23,34.24,34.21,34.24,21200.0,22.8569,22.8636,22.8436,22.8636,21200.0
2012-08-13 13:00:00,34.24,34.25,34.23,34.23,26600.0,22.8636,22.8703,22.8569,22.8569,26600.0
2012-08-13 13:30:00,34.23,34.29,34.23,34.29,23600.0,22.8569,22.897,22.8569,22.897,23600.0
2012-08-13 14:00:00,34.29,34.31,34.24,34.27,71200.0,22.897,22.9103,22.8636,22.8836,71200.0
2012-08-13 14:30:00,34.27,34.35,34.27,34.33,46000.0,22.8836,22.9371,22.8836,22.9237,46000.0
2012-08-13 15:00:00,34.33,34.34,34.27,34.27,203000.0,22.9237,22.9304,22.8836,22.8836,203000.0
2012-08-13 15:30:00,34.27,34.3,34.24,34.3,181200.0,22.8836,22.9037,22.8636,22.9037,181200.0
2012-08-14 09:30:00,34.42,34.52,34.33,34.46,211000.0,22.9838,23.0506,22.9237,23.0105,211000.0
2012-08-14 10:00:00,34.46,34.49,34.41,34.46,200200.0,23.0105,23.0305,22.9771,23.0105,200200.0
2012-08-14 10:30:00,34.46,34.53,34.45,34.51,136400.0,23.0105,23.0572,23.0038,23.0439,136400.0
2012-08-14 11:00:00,34.5,34.58,34.44,34.57,145600.0,23.0372,23.0906,22.9971,23.084,145600.0
2012-08-14 11:30:00,34.57,34.62,34.52,34.62,150000.0,23.084,23.1173,23.0506,23.1173,150000.0
2012-08-14 12:00:00,34.63,34.64,34.59,34.64,93000.0,23.124,23.1307,23.0973,23.1307,93000.0
2012-08-14 12:30:00,34.65,34.72,34.63,34.7,177000.0,23.1374,23.1841,23.124,23.1708,177000.0
2012-08-14 13:00:00,34.7,34.7,34.56,34.58,71000.0,23.1708,23.1708,23.0773,23.0906,71000.0
2012-08-14 13:30:00,34.58,34.63,34.58,34.63,92600.0,23.0906,23.124,23.0906,23.124,92600.0
2012-08-14 14:00:00,34.63,34.64,34.6,34.64,66000.0,23.124,23.1307,23.104,23.1307,66000.0
2012-08-14 14:30:00,34.63,34.69,34.63,34.69,115000.0,23.124,23.1641,23.124,23.1641,115000.0
2012-08-14 15:00:00,34.68,34.69,34.65,34.68,156600.0,23.1574,23.1641,23.1374,23.1574,156600.0
2012-08-14 15:30:00,34.68,34.69,34.58,34.67,342400.0,23.1574,23.1641,23.0906,23.1507,342400.0
2012-08-15 09:30:00,34.6,34.78,34.52,34.72,69800.0,23.104,23.2242,23.0506,23.1841,69800.0
2012-08-15 10:00:00,34.72,34.85,34.72,34.74,119200.0,23.1841,23.2709,23.1841,23.1975,119200.0
2012-08-15 10:30:00,34.76,34.77,34.67,34.71,80800.0,23.2108,23.2175,23.1507,23.1774,80800.0
2012-08-15 11:00:00,34.71,34.72,34.68,34.71,28400.0,23.1774,23.1841,23.1574,23.1774,28400.0
2012-08-15 11:30:00,34.7,34.74,34.68,34.73,98600.0,23.1708,23.1975,23.1574,23.1908,98600.0
2012-08-15 12:00:00,34.73,34.74,34.68,34.72,50800.0,23.1908,23.1975,23.1574,23.1841,50800.0
2012-08-15 12:30:00,34.72,34.72,34.65,34.66,18400.0,23.1841,23.1841,23.1374,23.1441,18400.0
2012-08-15 13:00:00,34.66,34.67,34.57,34.62,54000.0,23.1441,23.1507,23.084,23.1173,54000.0
2012-08-15 13:30:00,34.62,34.62,34.58,34.59,39800.0,23.1173,23.1173,23.0906,23.0973,39800.0
2012-08-15 14:00:00,34.59,34.73,34.59,34.73,78600.0,23.0973,23.1908,23.0973,23.1908,78600.0
2012-08-15 14:30:00,34.72,34.75,34.7,34.7,70200.0,23.1841,23.2042,23.1708,23.1708,70200.0
2012-08-15 15:00:00,34.72,34.72,34.63,34.65,44800.0,23.1841,23.1841,23.124,23.1374,44800.0
2012-08-15 15:30:00,34.65,34.69,34.62,34.65,174600.0,23.1374,23.1641,23.1173,23.1374,174600.0
2012-08-16 09:30:00,34.59,34.75,34.45,34.52,62600.0,23.0973,23.2042,23.0038,23.0506,62600.0
2012-08-16 10:00:00,34.51,34.62,34.51,34.54,70400.0,23.0439,23.1173,23.0439,23.0639,70400.0
2012-08-16 10:30:00,34.55,34.69,34.54,34.6,109800.0,23.0706,23.1641,23.0639,23.104,109800.0
2012-08-16 11:00:00,34.59,34.71,34.56,34.7,51200.0,23.0973,23.1774,23.0773,23.1708,51200.0
2012-08-16 11:30:00,34.69,34.74,34.67,34.7,44600.0,23.1641,23.1975,23.1507,23.1708,44600.0
2012-08-16 12:00:00,34.73,34.73,34.69,34.7,22000.0,23.1908,23.1908,23.1641,23.1708,22000.0
2012-08-16 12:30:00,34.7,34.72,34.68,34.69,57600.0,23.1708,23.1841,23.1574,23.1641,57600.0
2012-08-16 13:00:00,34.69,34.71,34.68,34.7,30600.0,23.1641,23.1774,23.1574,23.1708,30600.0
2012-08-16 13:30:00,34.7,34.72,34.65,34.68,68200.0,23.1708,23.1841,23.1374,23.1574,68200.0
2012-08-16 14:00:00,34.68,34.71,34.6,34.6,72600.0,23.1574,23.1774,23.104,23.104,72600.0
2012-08-16 14:30:00,34.6,34.63,34.5,34.5,119200.0,23.104,23.124,23.0372,23.0372,119200.0
2012-08-16 15:00:00,34.5,34.52,34.45,34.45,146600.0,23.0372,23.0506,23.0038,23.0038,146600.0
2012-08-16 15:30:00,34.46,34.48,34.4,34.47,260400.0,23.0105,23.0239,22.9704,23.0172,260400.0
2012-08-17 09:30:00,34.5,34.59,34.36,34.45,265200.0,23.0372,23.0973,22.9437,23.0038,265200.0
2012-08-17 10:00:00,34.47,34.47,34.35,34.39,52200.0,23.0172,23.0172,22.9371,22.9638,52200.0
2012-08-17 10:30:00,34.39,34.44,34.35,34.35,123800.0,22.9638,22.9971,22.9371,22.9371,123800.0
2012-08-17 11:00:00,34.34,34.37,34.3,34.32,24000.0,22.9304,22.9504,22.9037,22.917,24000.0
2012-08-17 11:30:00,34.3,34.36,34.29,34.35,31400.0,22.9037,22.9437,22.897,22.9371,31400.0
2012-08-17 12:00:00,34.35,34.38,34.31,34.31,34200.0,22.9371,22.9571,22.9103,22.9103,34200.0
2012-08-17 12:30:00,34.32,34.33,34.28,34.3,21000.0,22.917,22.9237,22.8903,22.9037,21000.0
2012-08-17 13:00:00,34.31,34.35,34.31,34.34,32600.0,22.9103,22.9371,22.9103,22.9304,32600.0
2012-08-17 13:30:00,34.35,34.36,34.27,34.32,35600.0,22.9371,22.9437,22.8836,22.917,35600.0
2012-08-17 14:00:00,34.32,34.33,34.3,34.32,25600.0,22.917,22.9237,22.9037,22.917,25600.0
2012-08-17 14:30:00,34.31,34.35,34.31,34.35,25400.0,22.9103,22.9371,22.9103,22.9371,25400.0
2012-08-17 15:00:00,34.36,34.38,34.35,34.36,31000.0,22.9437,22.9571,22.9371,22.9437,31000.0
2012-08-17 15:30:00,34.35,34.38,34.32,34.36,133600.0,22.9371,22.9571,22.917,22.9437,133600.0
2012-08-20 09:30:00,34.2,34.35,34.07,34.1,97400.0,22.8369,22.9371,22.7501,22.7701,97400.0
2012-08-20 10:00:00,34.09,34.12,34.01,34.02,108600.0,22.7634,22.7835,22.71,22.7167,108600.0
2012-08-20 10:30:00,34.02,34.08,34.01,34.04,121600.0,22.7167,22.7568,22.71,22.7301,121600.0
2012-08-20 11:00:00,34.03,34.1,34.02,34.05,65200.0,22.7234,22.7701,22.7167,22.7367,65200.0
2012-08-20 11:30:00,34.05,34.13,34.05,34.1,54400.0,22.7367,22.7901,22.7367,22.7701,54400.0
2012-08-20 12:00:00,34.1,34.15,34.1,34.14,49800.0,22.7701,22.8035,22.7701,22.7968,49800.0
2012-08-20 12:30:00,34.15,34.18,34.12,34.16,60600.0,22.8035,22.8235,22.7835,22.8102,60600.0
2012-08-20 13:00:00,34.17,34.22,34.16,34.2,33200.0,22.8169,22.8502,22.8102,22.8369,33200.0
2012-08-20 13:30:00,34.21,34.27,34.21,34.26,47600.0,22.8436,22.8836,22.8436,22.877,47600.0
2012-08-20 14:00:00,34.26,34.31,34.23,34.3,42600.0,22.877,22.9103,22.8569,22.9037,42600.0
2012-08-20 14:30:00,34.31,34.34,34.3,34.32,72800.0,22.9103,22.9304,22.9037,22.917,72800.0
2012-08-20 15:00:00,34.31,34.37,34.31,34.33,88600.0,22.9103,22.9504,22.9103,22.9237,88600.0
2012-08-20 15:30:00,34.33,34.41,34.33,34.41,288000.0,22.9237,22.9771,22.9237,22.9771,288000.0
2012-08-21 09:30:00,34.42,34.46,34.13,34.24,78800.0,22.9838,23.0105,22.7901,22.8636,78800.0
2012-08-21 10:00:00,34.26,34.32,34.24,34.31,71400.0,22.877,22.917,22.8636,22.9103,71400.0
2012-08-21 10:30:00,34.31,34.35,34.29,34.35,95600.0,22.9103,22.9371,22.897,22.9371,95600.0
2012-08-21 11:00:00,34.36,34.39,34.31,34.32,80400.0,22.9437,22.9638,22.9103,22.917,80400.0
2012-08-21 11:30:00,34.33,34.34,34.22,34.22,78400.0,22.9237,22.9304,22.8502,22.8502,78400.0
2012-08-21 12:00:00,34.23,34.31,34.22,34.25,106400.0,22.8569,22.9103,22.8502,22.8703,106400.0
2012-08-21 12:30:00,34.24,34.26,34.16,34.2,95400.0,22.8636,22.877,22.8102,22.8369,95400.0
2012-08-21 13:00:00,34.21,34.24,34.13,34.16,66600.0,22.8436,22.8636,22.7901,22.8102,66600.0
2012-08-21 13:30:00,34.16,34.19,34.11,34.11,86000.0,22.8102,22.8302,22.7768,22.7768,86000.0
2012-08-21 14:00:00,34.11,34.15,34.06,34.07,69600.0,22.7768,22.8035,22.7434,22.7501,69600.0
2012-08-21 14:30:00,34.07,34.1,34.02,34.05,105400.0,22.7501,22.7701,22.7167,22.7367,105400.0
2012-08-21 15:00:00,34.05,34.09,33.93,33.96,206800.0,22.7367,22.7634,22.6566,22.6766,206800.0
2012-08-21 15:30:00,33.96,33.97,33.84,33.87,579400.0,22.6766,22.6833,22.5965,22.6165,579400.0
2012-08-22 09:30:00,33.87,33.94,33.78,33.87,131800.0,22.6165,22.6633,22.5564,22.6165,131800.0
2012-08-22 10:00:00,33.85,33.94,33.83,33.89,111000.0,22.6032,22.6633,22.5898,22.6299,111000.0
2012-08-22 10:30:00,33.88,33.92,33.85,33.9,61200.0,22.6232,22.6499,22.6032,22.6366,61200.0
2012-08-22 11:00:00,33.89,33.95,33.85,33.92,70800.0,22.6299,22.67,22.6032,22.6499,70800.0
2012-08-22 11:30:00,33.93,33.93,33.88,33.91,42400.0,22.6566,22.6566,22.6232,22.6432,42400.0
2012-08-22 12:00:00,33.91,33.92,33.85,33.88,56400.0,22.6432,22.6499,22.6032,22.6232,56400.0
2012-08-22 12:30:00,33.87,33.91,33.82,33.88,110400.0,22.6165,22.6432,22.5831,22.6232,110400.0
2012-08-22 13:00:00,33.88,33.88,33.83,33.83,48400.0,22.6232,22.6232,22.5898,22.5898,48400.0
2012-08-22 13:30:00,33.83,33.88,33.83,33.85,35600.0,22.5898,22.6232,22.5898,22.6032,35600.0
2012-08-22 14:00:00,33.85,33.88,33.83,33.88,95200.0,22.6032,22.6232,22.5898,22.6232,95200.0
2012-08-22 14:30:00,33.88,33.93,33.88,33.92,85800.0,22.6232,22.6566,22.6232,22.6499,85800.0
2012-08-22 15:00:00,33.91,33.93,33.9,33.92,145400.0,22.6432,22.6566,22.6366,22.6499,145400.0
2012-08-22 15:30:00,33.92,33.93,33.88,33.88,310600.0,22.6499,22.6566,22.6232,22.6232,310600.0
2012-08-23 09:30:00,33.85,33.87,33.66,33.71,77400.0,22.6032,22.6165,22.4763,22.5097,77400.0
2012-08-23 10:00:00,33.72,33.77,33.6,33.65,61000.0,22.5164,22.5498,22.4362,22.4696,61000.0
2012-08-23 10:30:00,33.65,33.76,33.64,33.69,53400.0,22.4696,22.5431,22.463,22.4963,53400.0
2012-08-23 11:00:00,33.67,33.69,33.58,33.62,57400.0,22.483,22.4963,22.4229,22.4496,57400.0
2012-08-23 11:30:00,33.61,33.66,33.6,33.63,50600.0,22.4429,22.4763,22.4362,22.4563,50600.0
2012-08-23 12:00:00,33.63,33.63,33.56,33.56,64600.0,22.4563,22.4563,22.4095,22.4095,64600.0
2012-08-23 12:30:00,33.57,33.59,33.52,33.55,68800.0,22.4162,22.4296,22.3828,22.4029,68800.0
2012-08-23 13:00:00,33.55,33.55,33.44,33.45,89200.0,22.4029,22.4029,22.3294,22.3361,89200.0
2012-08-23 13:30:00,33.45,33.47,33.42,33.46,66600.0,22.3361,22.3494,22.316,22.3428,66600.0
2012-08-23 14:00:00,33.47,33.51,33.47,33.5,106800.0,22.3494,22.3761,22.3494,22.3695,106800.0
2012-08-23 14:30:00,33.5,33.53,33.5,33.51,66000.0,22.3695,22.3895,22.3695,22.3761,66000.0
2012-08-23 15:00:00,33.52,33.52,33.48,33.49,88600.0,22.3828,22.3828,22.3561,22.3628,88600.0
2012-08-23 15:30:00,33.5,33.51,33.46,33.48,254000.0,22.3695,22.3761,22.3428,22.3561,254000.0
2012-08-24 09:30:00,33.37,33.49,33.34,33.45,67800.0,22.2827,22.3628,22.2626,22.3361,67800.0
2012-08-24 10:00:00,33.45,33.51,33.4,33.47,52800.0,22.3361,22.3761,22.3027,22.3494,52800.0
2012-08-24 10:30:00,33.46,33.52,33.45,33.49,83400.0,22.3428,22.3828,22.3361,22.3628,83400.0
2012-08-24 11:00:00,33.49,33.6,33.49,33.56,77400.0,22.3628,22.4362,22.3628,22.4095,77400.0
2012-08-24 11:30:00,33.56,33.63,33.52,33.57,70200.0,22.4095,22.4563,22.3828,22.4162,70200.0
2012-08-24 12:00:00,33.58,33.58,33.49,33.51,78000.0,22.4229,22.4229,22.3628,22.3761,78000.0
2012-08-24 12:30:00,33.5,33.54,33.49,33.52,55800.0,22.3695,22.3962,22.3628,22.3828,55800.0
2012-08-24 13:00:00,33.52,33.53,33.46,33.46,42400.0,22.3828,22.3895,22.3428,22.3428,42400.0
2012-08-24 13:30:00,33.46,33.54,33.46,33.51,120800.0,22.3428,22.3962,22.3428,22.3761,120800.0
2012-08-24 14:00:00,33.51,33.58,33.51,33.56,61200.0,22.3761,22.4229,22.3761,22.4095,61200.0
2012-08-24 14:30:00,33.56,33.56,33.49,33.52,70200.0,22.4095,22.4095,22.3628,22.3828,70200.0
2012-08-24 15:00:00,33.52,33.54,33.51,33.53,117600.0,22.3828,22.3962,22.3761,22.3895,117600.0
2012-08-24 15:30:00,33.53,33.67,33.52,33.6,241000.0,22.3895,22.483,22.3828,22.4362,241000.0
2012-08-27 09:30:00,33.6,33.69,33.51,33.63,173000.0,22.4362,22.4963,22.3761,22.4563,173000.0
2012-08-27 10:00:00,33.63,33.63,33.58,33.6,86600.0,22.4563,22.4563,22.4229,22.4362,86600.0
2012-08-27 10:30:00,33.6,33.68,33.58,33.61,45000.0,22.4362,22.4897,22.4229,22.4429,45000.0
2012-08-27 11:00:00,33.6,33.65,33.59,33.62,118000.0,22.4362,22.4696,22.4296,22.4496,118000.0
2012-08-27 11:30:00,33.62,33.65,33.6,33.63,60400.0,22.4496,22.4696,22.4362,22.4563,60400.0
2012-08-27 12:00:00,33.64,33.66,33.63,33.65,86200.0,22.463,22.4763,22.4563,22.4696,86200.0
2012-08-27 12:30:00,33.64,33.66,33.6,33.63,96600.0,22.463,22.4763,22.4362,22.4563,96600.0
2012-08-27 13:00:00,33.63,33.65,33.62,33.65,50000.0,22.4563,22.4696,22.4496,22.4696,50000.0
2012-08-27 13:30:00,33.64,33.65,33.6,33.62,67000.0,22.463,22.4696,22.4362,22.4496,67000.0
2012-08-27 14:00:00,33.63,33.64,33.6,33.63,129400.0,22.4563,22.463,22.4362,22.4563,129400.0
2012-08-27 14:30:00,33.63,33.66,33.62,33.66,66600.0,22.4563,22.4763,22.4496,22.4763,66600.0
2012-08-27 15:00:00,33.65,33.65,33.62,33.63,70200.0,22.4696,22.4696,22.4496,22.4563,70200.0
2012-08-27 15:30:00,33.63,33.64,33.56,33.62,346800.0,22.4563,22.463,22.4095,22.4496,346800.0
2012-08-28 09:30:00,33.54,33.6,33.43,33.46,76800.0,22.3962,22.4362,22.3227,22.3428,76800.0
2012-08-28 10:00:00,33.44,33.58,33.4,33.53,92600.0,22.3294,22.4229,22.3027,22.3895,92600.0
2012-08-28 10:30:00,33.54,33.57,33.49,33.51,91800.0,22.3962,22.4162,22.3628,22.3761,91800.0
2012-08-28 11:00:00,33.52,33.52,33.49,33.51,63600.0,22.3828,22.3828,22.3628,22.3761,63600.0
2012-08-28 11:30:00,33.51,33.56,33.47,33.48,72800.0,22.3761,22.4095,22.3494,22.3561,72800.0
2012-08-28 12:00:00,33.48,33.5,33.48,33.49,62600.0,22.3561,22.3695,22.3561,22.3628,62600.0
2012-08-28 12:30:00,33.49,33.49,33.42,33.43,166000.0,22.3628,22.3628,22.316,22.3227,166000.0
2012-08-28 13:00:00,33.44,33.45,33.38,33.38,63000.0,22.3294,22.3361,22.2893,22.2893,63000.0
2012-08-28 13:30:00,33.38,33.38,33.35,33.35,78400.0,22.2893,22.2893,22.2693,22.2693,78400.0
2012-08-28 14:00:00,33.35,33.38,33.35,33.36,129600.0,22.2693,22.2893,22.2693,22.276,129600.0
2012-08-28 14:30:00,33.37,33.4,33.33,33.33,132600.0,22.2827,22.3027,22.256,22.256,132600.0
2012-08-28 15:00:00,33.33,33.43,33.33,33.41,213800.0,22.256,22.3227,22.256,22.3094,213800.0
2012-08-28 15:30:00,33.42,33.43,33.35,33.37,567400.0,22.316,22.3227,22.2693,22.2827,567400.0
2012-08-29 09:30:00,33.39,33.45,33.22,33.32,160200.0,22.296,22.3361,22.1825,22.2493,160200.0
2012-08-29 10:00:00,33.33,33.38,33.29,33.35,83800.0,22.256,22.2893,22.2292,22.2693,83800.0
2012-08-29 10:30:00,33.35,33.43,33.35,33.35,183400.0,22.2693,22.3227,22.2693,22.2693,183400.0
2012-08-29 11:00:00,33.35,33.35,33.23,33.23,107000.0,22.2693,22.2693,22.1892,22.1892,107000.0
2012-08-29 11:30:00,33.24,33.35,33.23,33.35,100400.0,22.1959,22.2693,22.1892,22.2693,100400.0
2012-08-29 12:00:00,33.35,33.35,33.29,33.31,78600.0,22.2693,22.2693,22.2292,22.2426,78600.0
2012-08-29 12:30:00,33.31,33.33,33.27,33.31,120400.0,22.2426,22.256,22.2159,22.2426,120400.0
2012-08-29 13:00:00,33.31,33.37,33.31,33.37,79600.0,22.2426,22.2827,22.2426,22.2827,79600.0
2012-08-29 13:30:00,33.37,33.39,33.35,33.35,115800.0,22.2827,22.296,22.2693,22.2693,115800.0
2012-08-29 14:00:00,33.36,33.38,33.35,33.38,37400.0,22.276,22.2893,22.2693,22.2893,37400.0
2012-08-29 14:30:00,33.38,33.43,33.38,33.41,60800.0,22.2893,22.3227,22.2893,22.3094,60800.0
2012-08-29 15:00:00,33.41,33.45,33.41,33.45,95400.0,22.3094,22.3361,22.3094,22.3361,95400.0
2012-08-29 15:30:00,33.45,33.46,33.38,33.42,324400.0,22.3361,22.3428,22.2893,22.316,324400.0
2012-08-30 09:30:00,33.29,33.38,33.16,33.2,56000.0,22.2292,22.2893,22.1424,22.1691,56000.0
2012-08-30 10:00:00,33.21,33.22,33.1,33.16,83200.0,22.1758,22.1825,22.1024,22.1424,83200.0
2012-08-30 10:30:00,33.16,33.21,33.14,33.21,63400.0,22.1424,22.1758,22.1291,22.1758,63400.0
2012-08-30 11:00:00,33.21,33.26,33.19,33.2,79000.0,22.1758,22.2092,22.1625,22.1691,79000.0
2012-08-30 11:30:00,33.2,33.2,33.13,33.15,64000.0,22.1691,22.1691,22.1224,22.1358,64000.0
2012-08-30 12:00:00,33.15,33.16,33.1,33.12,61200.0,22.1358,22.1424,22.1024,22.1157,61200.0
2012-08-30 12:30:00,33.12,33.13,33.12,33.13,75400.0,22.1157,22.1224,22.1157,22.1224,75400.0
2012-08-30 13:00:00,33.13,33.15,33.12,33.13,82800.0,22.1224,22.1358,22.1157,22.1224,82800.0
2012-08-30 13:30:00,33.13,33.13,33.09,33.13,88600.0,22.1224,22.1224,22.0957,22.1224,88600.0
2012-08-30 14:00:00,33.13,33.13,33.12,33.13,118400.0,22.1224,22.1224,22.1157,22.1224,118400.0
2012-08-30 14:30:00,33.13,33.15,33.13,33.15,153200.0,22.1224,22.1358,22.1224,22.1358,153200.0
2012-08-30 15:00:00,33.15,33.2,33.15,33.2,157400.0,22.1358,22.1691,22.1358,22.1691,157400.0
2012-08-30 15:30:00,33.2,33.27,33.19,33.2,269800.0,22.1691,22.2159,22.1625,22.1691,269800.0
2012-08-31 09:30:00,33.3,33.32,33.12,33.12,108200.0,22.2359,22.2493,22.1157,22.1157,108200.0
2012-08-31 10:00:00,33.12,33.16,33.07,33.1,124800.0,22.1157,22.1424,22.0823,22.1024,124800.0
2012-08-31 10:30:00,33.1,33.1,33.02,33.07,86400.0,22.1024,22.1024,22.049,22.0823,86400.0
2012-08-31 11:00:00,33.08,33.1,33.05,33.06,50600.0,22.089,22.1024,22.069,22.0757,50600.0
2012-08-31 11:30:00,33.06,33.13,33.06,33.13,85800.0,22.0757,22.1224,22.0757,22.1224,85800.0
2012-08-31 12:00:00,33.13,33.15,33.02,33.04,150000.0,22.1224,22.1358,22.049,22.0623,150000.0
2012-08-31 12:30:00,33.04,33.07,33.02,33.06,69000.0,22.0623,22.0823,22.049,22.0757,69000.0
2012-08-31 13:00:00,33.06,33.08,33.01,33.05,97000.0,22.0757,22.089,22.0423,22.069,97000.0
2012-08-31 13:30:00,33.05,33.1,33.05,33.08,42600.0,22.069,22.1024,22.069,22.089,42600.0
2012-08-31 14:00:00,33.07,33.13,33.07,33.13,49000.0,22.0823,22.1224,22.0823,22.1224,49000.0
2012-08-31 14:30:00,33.13,33.15,33.09,33.1,48600.0,22.1224,22.1358,22.0957,22.1024,48600.0
2012-08-31 15:00:00,33.11,33.11,33.07,33.07,106600.0,22.109,22.109,22.0823,22.0823,106600.0
2012-08-31 15:30:00,33.07,33.15,33.05,33.1,322800.0,22.0823,22.1358,22.069,22.1024,322800.0
2012-09-04 09:30:00,33.05,33.25,33.04,33.1,144800.0,22.069,22.2025,22.0623,22.1024,144800.0
2012-09-04 10:00:00,33.08,33.1,33.01,33.05,183600.0,22.089,22.1024,22.0423,22.069,183600.0
2012-09-04 10:30:00,33.05,33.13,33.02,33.1,106400.0,22.069,22.1224,22.049,22.1024,106400.0
2012-09-04 11:00:00,33.1,33.12,32.98,33.01,251400.0,22.1024,22.1157,22.0222,22.0423,251400.0
2012-09-04 11:30:00,33.01,33.04,32.95,32.97,98400.0,22.0423,22.0623,22.0022,22.0156,98400.0
2012-09-04 12:00:00,32.97,32.98,32.96,32.96,58400.0,22.0156,22.0222,22.0089,22.0089,58400.0
2012-09-04 12:30:00,32.96,32.98,32.96,32.98,57600.0,22.0089,22.0222,22.0089,22.0222,57600.0
2012-09-04 13:00:00,32.98,32.99,32.95,32.97,94800.0,22.0222,22.0289,22.0022,22.0156,94800.0
2012-09-04 13:30:00,32.97,33.02,32.97,33.02,95000.0,22.0156,22.049,22.0156,22.049,95000.0
2012-09-04 14:00:00,33.02,33.1,33.0,33.09,121400.0,22.049,22.1024,22.0356,22.0957,121400.0
2012-09-04 14:30:00,33.09,33.16,33.09,33.13,193800.0,22.0957,22.1424,22.0957,22.1224,193800.0
2012-09-04 15:00:00,33.14,33.17,33.13,33.15,137400.0,22.1291,22.1491,22.1224,22.1358,137400.0
2012-09-04 15:30:00,33.15,33.16,33.04,33.06,436800.0,22.1358,22.1424,22.0623,22.0757,436800.0
2012-09-05 09:30:00,33.2,33.24,32.8,32.85,236200.0,22.1691,22.1959,21.902,21.9354,236200.0
2012-09-05 10:00:00,32.83,32.92,32.81,32.9,143200.0,21.9221,21.9822,21.9087,21.9688,143200.0
2012-09-05 10:30:00,32.91,32.93,32.83,32.84,158200.0,21.9755,21.9889,21.9221,21.9288,158200.0
2012-09-05 11:00:00,32.85,32.92,32.82,32.85,195800.0,21.9354,21.9822,21.9154,21.9354,195800.0
2012-09-05 11:30:00,32.87,32.91,32.82,32.84,74000.0,21.9488,21.9755,21.9154,21.9288,74000.0
2012-09-05 12:00:00,32.84,32.94,32.83,32.93,149800.0,21.9288,21.9955,21.9221,21.9889,149800.0
2012-09-05 12:30:00,32.93,32.94,32.88,32.91,106200.0,21.9889,21.9955,21.9555,21.9755,106200.0
2012-09-05 13:00:00,32.91,32.95,32.89,32.91,562800.0,21.9755,22.0022,21.9621,21.9755,562800.0
2012-09-05 13:30:00,32.91,32.93,32.77,32.82,149600.0,21.9755,21.9889,21.882,21.9154,149600.0
2012-09-05 14:00:00,32.82,32.86,32.81,32.83,142600.0,21.9154,21.9421,21.9087,21.9221,142600.0
2012-09-05 14:30:00,32.83,32.91,32.83,32.88,101400.0,21.9221,21.9755,21.9221,21.9555,101400.0
2012-09-05 15:00:00,32.89,32.9,32.84,32.84,138400.0,21.9621,21.9688,21.9288,21.9288,138400.0
2012-09-05 15:30:00,32.84,32.91,32.84,32.87,476000.0,21.9288,21.9755,21.9288,21.9488,476000.0
2012-09-06 09:30:00,33.01,33.17,32.9,33.14,115600.0,22.0423,22.1491,21.9688,22.1291,115600.0
2012-09-06 10:00:00,33.16,33.22,33.1,33.12,104200.0,22.1424,22.1825,22.1024,22.1157,104200.0
2012-09-06 10:30:00,33.12,33.31,33.1,33.3,123600.0,22.1157,22.2426,22.1024,22.2359,123600.0
2012-09-06 11:00:00,33.3,33.34,33.29,33.33,105200.0,22.2359,22.2626,22.2292,22.256,105200.0
2012-09-06 11:30:00,33.33,33.4,33.32,33.38,166200.0,22.256,22.3027,22.2493,22.2893,166200.0
2012-09-06 12:00:00,33.38,33.38,33.25,33.26,88200.0,22.2893,22.2893,22.2025,22.2092,88200.0
2012-09-06 12:30:00,33.26,33.33,33.25,33.32,54000.0,22.2092,22.256,22.2025,22.2493,54000.0
2012-09-06 13:00:00,33.32,33.34,33.3,33.31,59200.0,22.2493,22.2626,22.2359,22.2426,59200.0
2012-09-06 13:30:00,33.31,33.31,33.24,33.29,81600.0,22.2426,22.2426,22.1959,22.2292,81600.0
2012-09-06 14:00:00,33.29,33.33,33.25,33.32,99000.0,22.2292,22.256,22.2025,22.2493,99000.0
2012-09-06 14:30:00,33.32,33.35,33.31,33.33,81000.0,22.2493,22.2693,22.2426,22.256,81000.0
2012-09-06 15:00:00,33.33,33.33,33.27,33.32,130000.0,22.256,22.256,22.2159,22.2493,130000.0
2012-09-06 15:30:00,33.32,33.41,33.31,33.4,505200.0,22.2493,22.3094,22.2426,22.3027,505200.0
2012-09-07 09:30:00,33.46,33.49,33.26,33.3,83200.0,22.3428,22.3628,22.2092,22.2359,83200.0
2012-09-07 10:00:00,33.3,33.35,33.29,33.32,93400.0,22.2359,22.2693,22.2292,22.2493,93400.0
2012-09-07 10:30:00,33.31,33.33,33.21,33.22,62000.0,22.2426,22.256,22.1758,22.1825,62000.0
2012-09-07 11:00:00,33.22,33.24,33.16,33.19,123200.0,22.1825,22.1959,22.1424,22.1625,123200.0
2012-09-07 11:30:00,33.2,33.21,33.14,33.16,76800.0,22.1691,22.1758,22.1291,22.1424,76800.0
2012-09-07 12:00:00,33.15,33.23,33.15,33.21,98600.0,22.1358,22.1892,22.1358,22.1758,98600.0
2012-09-07 12:30:00,33.21,33.27,33.19,33.26,133200.0,22.1758,22.2159,22.1625,22.2092,133200.0
2012-09-07 13:00:00,33.26,33.3,33.26,33.3,91600.0,22.2092,22.2359,22.2092,22.2359,91600.0
2012-09-07 13:30:00,33.29,33.31,33.25,33.3,55400.0,22.2292,22.2426,22.2025,22.2359,55400.0
2012-09-07 14:00:00,33.3,33.34,33.27,33.33,105000.0,22.2359,22.2626,22.2159,22.256,105000.0
2012-09-07 14:30:00,33.33,33.35,33.3,33.33,155000.0,22.256,22.2693,22.2359,22.256,155000.0
2012-09-07 15:00:00,33.33,33.33,33.28,33.29,112600.0,22.256,22.256,22.2226,22.2292,112600.0
2012-09-07 15:30:00,33.29,33.32,33.24,33.31,263400.0,22.2292,22.2493,22.1959,22.2426,263400.0
2012-09-10 09:30:00,33.47,33.47,33.29,33.46,205000.0,22.3494,22.3494,22.2292,22.3428,205000.0
2012-09-10 10:00:00,33.46,33.47,33.38,33.4,247000.0,22.3428,22.3494,22.2893,22.3027,247000.0
2012-09-10 10:30:00,33.41,33.47,33.4,33.43,190800.0,22.3094,22.3494,22.3027,22.3227,190800.0
2012-09-10 11:00:00,33.42,33.43,33.3,33.33,146000.0,22.316,22.3227,22.2359,22.256,146000.0
2012-09-10 11:30:00,33.33,33.35,33.3,33.31,74800.0,22.256,22.2693,22.2359,22.2426,74800.0
2012-09-10 12:00:00,33.3,33.37,33.29,33.35,63600.0,22.2359,22.2827,22.2292,22.2693,63600.0
2012-09-10 12:30:00,33.35,33.36,33.34,33.35,83200.0,22.2693,22.276,22.2626,22.2693,83200.0
2012-09-10 13:00:00,33.35,33.42,33.35,33.41,59200.0,22.2693,22.316,22.2693,22.3094,59200.0
2012-09-10 13:30:00,33.41,33.41,33.34,33.35,102600.0,22.3094,22.3094,22.2626,22.2693,102600.0
2012-09-10 14:00:00,33.35,33.35,33.32,33.33,168400.0,22.2693,22.2693,22.2493,22.256,168400.0
2012-09-10 14:30:00,33.33,33.37,33.33,33.35,112800.0,22.256,22.2827,22.256,22.2693,112800.0
2012-09-10 15:00:00,33.35,33.37,33.33,33.35,137800.0,22.2693,22.2827,22.256,22.2693,137800.0
2012-09-10 15:30:00,33.34,33.34,33.29,33.29,271400.0,22.2626,22.2626,22.2292,22.2292,271400.0
2012-09-11 09:30:00,33.29,33.38,33.23,33.27,143200.0,22.2292,22.2893,22.1892,22.2159,143200.0
2012-09-11 10:00:00,33.27,33.32,33.26,33.31,71800.0,22.2159,22.2493,22.2092,22.2426,71800.0
2012-09-11 10:30:00,33.31,33.38,33.3,33.37,69400.0,22.2426,22.2893,22.2359,22.2827,69400.0
2012-09-11 11:00:00,33.38,33.42,33.35,33.41,61200.0,22.2893,22.316,22.2693,22.3094,61200.0
2012-09-11 11:30:00,33.41,33.41,33.32,33.34,77800.0,22.3094,22.3094,22.2493,22.2626,77800.0
2012-09-11 12:00:00,33.35,33.35,33.32,33.35,45200.0,22.2693,22.2693,22.2493,22.2693,45200.0
2012-09-11 12:30:00,33.35,33.35,33.29,33.3,65600.0,22.2693,22.2693,22.2292,22.2359,65600.0
2012-09-11 13:00:00,33.31,33.32,33.29,33.29,31800.0,22.2426,22.2493,22.2292,22.2292,31800.0
2012-09-11 13:30:00,33.3,33.35,33.29,33.34,278000.0,22.2359,22.2693,22.2292,22.2626,278000.0
2012-09-11 14:00:00,33.34,33.34,33.31,33.33,122200.0,22.2626,22.2626,22.2426,22.256,122200.0
2012-09-11 14:30:00,33.33,33.34,33.29,33.32,134800.0,22.256,22.2626,22.2292,22.2493,134800.0
2012-09-11 15:00:00,33.32,33.35,33.29,33.3,167400.0,22.2493,22.2693,22.2292,22.2359,167400.0
2012-09-11 15:30:00,33.3,33.32,33.26,33.3,333200.0,22.2359,22.2493,22.2092,22.2359,333200.0
2012-09-12 09:30:00,33.32,33.33,33.1,33.1,81000.0,22.2493,22.256,22.1024,22.1024,81000.0
2012-09-12 10:00:00,33.12,33.27,33.1,33.24,109200.0,22.1157,22.2159,22.1024,22.1959,109200.0
2012-09-12 10:30:00,33.23,33.24,33.19,33.23,126000.0,22.1892,22.1959,22.1625,22.1892,126000.0
2012-09-12 11:00:00,33.24,33.25,33.19,33.23,90600.0,22.1959,22.2025,22.1625,22.1892,90600.0
2012-09-12 11:30:00,33.22,33.23,33.13,33.13,64600.0,22.1825,22.1892,22.1224,22.1224,64600.0
2012-09-12 12:00:00,33.13,33.15,33.11,33.14,61600.0,22.1224,22.1358,22.109,22.1291,61600.0
2012-09-12 12:30:00,33.13,33.2,33.1,33.14,140200.0,22.1224,22.1691,22.1024,22.1291,140200.0
2012-09-12 13:00:00,33.14,33.2,33.14,33.16,39400.0,22.1291,22.1691,22.1291,22.1424,39400.0
2012-09-12 13:30:00,33.15,33.18,33.1,33.12,50800.0,22.1358,22.1558,22.1024,22.1157,50800.0
2012-09-12 14:00:00,33.12,33.13,33.08,33.12,56600.0,22.1157,22.1224,22.089,22.1157,56600.0
2012-09-12 14:30:00,33.12,33.15,33.1,33.15,51200.0,22.1157,22.1358,22.1024,22.1358,51200.0
2012-09-12 15:00:00,33.15,33.16,33.12,33.16,88200.0,22.1358,22.1424,22.1157,22.1424,88200.0
2012-09-12 15:30:00,33.15,33.19,33.13,33.15,424400.0,22.1358,22.1625,22.1224,22.1358,424400.0
2012-09-13 09:30:00,33.12,33.26,33.07,33.22,74000.0,22.1157,22.2092,22.0823,22.1825,74000.0
2012-09-13 10:00:00,33.23,33.29,33.21,33.29,67000.0,22.1892,22.2292,22.1758,22.2292,67000.0
2012-09-13 10:30:00,33.29,33.41,33.29,33.41,167000.0,22.2292,22.3094,22.2292,22.3094,167000.0
2012-09-13 11:00:00,33.41,33.42,33.37,33.38,35200.0,22.3094,22.316,22.2827,22.2893,35200.0
2012-09-13 11:30:00,33.38,33.4,33.3,33.3,58200.0,22.2893,22.3027,22.2359,22.2359,58200.0
2012-09-13 12:00:00,33.3,33.34,33.24,33.32,86800.0,22.2359,22.2626,22.1959,22.2493,86800.0
2012-09-13 12:30:00,33.29,33.51,33.27,33.38,205000.0,22.2292,22.3761,22.2159,22.2893,205000.0
2012-09-13 13:00:00,33.38,33.43,33.33,33.38,77400.0,22.2893,22.3227,22.256,22.2893,77400.0
2012-09-13 13:30:00,33.38,33.46,33.37,33.46,88000.0,22.2893,22.3428,22.2827,22.3428,88000.0
2012-09-13 14:00:00,33.45,33.52,33.45,33.49,163000.0,22.3361,22.3828,22.3361,22.3628,163000.0
2012-09-13 14:30:00,33.49,33.51,33.39,33.45,126800.0,22.3628,22.3761,22.296,22.3361,126800.0
2012-09-13 15:00:00,33.45,33.57,33.44,33.56,113800.0,22.3361,22.4162,22.3294,22.4095,113800.0
2012-09-13 15:30:00,33.56,33.61,33.53,33.6,385400.0,22.4095,22.4429,22.3895,22.4362,385400.0
2012-09-14 09:30:00,33.6,33.6,33.31,33.46,175600.0,22.4362,22.4362,22.2426,22.3428,175600.0
2012-09-14 10:00:00,33.46,33.6,33.45,33.51,260800.0,22.3428,22.4362,22.3361,22.3761,260800.0
2012-09-14 10:30:00,33.52,33.53,33.35,33.35,75400.0,22.3828,22.3895,22.2693,22.2693,75400.0
2012-09-14 11:00:00,33.34,33.34,33.16,33.16,199000.0,22.2626,22.2626,22.1424,22.1424,199000.0
2012-09-14 11:30:00,33.16,33.19,33.11,33.13,144400.0,22.1424,22.1625,22.109,22.1224,144400.0
2012-09-14 12:00:00,33.13,33.15,33.1,33.14,91000.0,22.1224,22.1358,22.1024,22.1291,91000.0
2012-09-14 12:30:00,33.13,33.16,33.01,33.01,136000.0,22.1224,22.1424,22.0423,22.0423,136000.0
2012-09-14 13:00:00,33.0,33.02,33.0,33.01,116800.0,22.0356,22.049,22.0356,22.0423,116800.0
2012-09-14 13:30:00,33.0,33.03,32.91,32.99,120600.0,22.0356,22.0556,21.9755,22.0289,120600.0
2012-09-14 14:00:00,32.99,32.99,32.91,32.93,141000.0,22.0289,22.0289,21.9755,21.9889,141000.0
2012-09-14 14:30:00,32.93,32.99,32.92,32.97,261400.0,21.9889,22.0289,21.9822,22.0156,261400.0
2012-09-14 15:00:00,32.97,32.98,32.85,32.85,198800.0,22.0156,22.0222,21.9354,21.9354,198800.0
2012-09-14 15:30:00,32.86,32.9,32.78,32.88,490000.0,21.9421,21.9688,21.8887,21.9555,490000.0
2012-09-17 09:30:00,32.77,32.97,32.77,32.91,184800.0,21.882,22.0156,21.882,21.9755,184800.0
2012-09-17 10:00:00,32.91,32.99,32.84,32.89,755600.0,21.9755,22.0289,21.9288,21.9621,755600.0
2012-09-17 10:30:00,32.89,32.9,32.74,32.84,194400.0,21.9621,21.9688,21.862,21.9288,194400.0
2012-09-17 11:00:00,32.85,32.85,32.77,32.77,193400.0,21.9354,21.9354,21.882,21.882,193400.0
2012-09-17 11:30:00,32.77,32.81,32.7,32.71,91800.0,21.882,21.9087,21.8353,21.842,91800.0
2012-09-17 12:00:00,32.7,32.74,32.67,32.73,83200.0,21.8353,21.862,21.8152,21.8553,83200.0
2012-09-17 12:30:00,32.72,32.74,32.69,32.7,79800.0,21.8486,21.862,21.8286,21.8353,79800.0
2012-09-17 13:00:00,32.7,32.77,32.7,32.77,93600.0,21.8353,21.882,21.8353,21.882,93600.0
2012-09-17 13:30:00,32.77,32.8,32.75,32.77,99600.0,21.882,21.902,21.8687,21.882,99600.0
2012-09-17 14:00:00,32.77,32.79,32.73,32.73,105400.0,21.882,21.8954,21.8553,21.8553,105400.0
2012-09-17 14:30:00,32.73,32.78,32.71,32.74,102000.0,21.8553,21.8887,21.842,21.862,102000.0
2012-09-17 15:00:00,32.74,32.74,32.67,32.69,198000.0,21.862,21.862,21.8152,21.8286,198000.0
2012-09-17 15:30:00,32.68,32.74,32.68,32.73,372200.0,21.8219,21.862,21.8219,21.8553,372200.0
2012-09-18 09:30:00,32.73,32.73,32.56,32.56,150600.0,21.8553,21.8553,21.7418,21.7418,150600.0
2012-09-18 10:00:00,32.57,32.59,32.42,32.42,214400.0,21.7485,21.7618,21.6483,21.6483,214400.0
2012-09-18 10:30:00,32.42,32.49,32.38,32.45,314800.0,21.6483,21.695,21.6216,21.6683,314800.0
2012-09-18 11:00:00,32.45,32.5,32.44,32.49,157000.0,21.6683,21.7017,21.6617,21.695,157000.0
2012-09-18 11:30:00,32.49,32.5,32.43,32.44,150400.0,21.695,21.7017,21.655,21.6617,150400.0
2012-09-18 12:00:00,32.44,32.46,32.38,32.38,125600.0,21.6617,21.675,21.6216,21.6216,125600.0
2012-09-18 12:30:00,32.38,32.42,32.34,32.35,161000.0,21.6216,21.6483,21.5949,21.6016,161000.0
2012-09-18 13:00:00,32.35,32.37,32.33,32.35,152800.0,21.6016,21.6149,21.5882,21.6016,152800.0
2012-09-18 13:30:00,32.35,32.38,32.33,32.37,110400.0,21.6016,21.6216,21.5882,21.6149,110400.0
2012-09-18 14:00:00,32.37,32.4,32.35,32.35,185200.0,21.6149,21.6349,21.6016,21.6016,185200.0
2012-09-18 14:30:00,32.35,32.35,32.32,32.35,158000.0,21.6016,21.6016,21.5815,21.6016,158000.0
2012-09-18 15:00:00,32.34,32.35,32.33,32.34,183600.0,21.5949,21.6016,21.5882,21.5949,183600.0
2012-09-18 15:30:00,32.35,32.35,32.31,32.34,466800.0,21.6016,21.6016,21.5749,21.5949,466800.0
2012-09-19 09:30:00,32.35,32.5,32.23,32.38,73000.0,21.6016,21.7017,21.5214,21.6216,73000.0
2012-09-19 10:00:00,32.39,32.43,32.35,32.37,92600.0,21.6283,21.655,21.6016,21.6149,92600.0
2012-09-19 10:30:00,32.37,32.39,32.35,32.37,104600.0,21.6149,21.6283,21.6016,21.6149,104600.0
2012-09-19 11:00:00,32.37,32.44,32.37,32.42,76400.0,21.6149,21.6617,21.6149,21.6483,76400.0
2012-09-19 11:30:00,32.42,32.44,32.38,32.38,198000.0,21.6483,21.6617,21.6216,21.6216,198000.0
2012-09-19 12:00:00,32.39,32.41,32.35,32.4,177200.0,21.6283,21.6416,21.6016,21.6349,177200.0
2012-09-19 12:30:00,32.4,32.41,32.35,32.4,95200.0,21.6349,21.6416,21.6016,21.6349,95200.0
2012-09-19 13:00:00,32.4,32.41,32.38,32.41,88200.0,21.6349,21.6416,21.6216,21.6416,88200.0
2012-09-19 13:30:00,32.41,32.43,32.38,32.42,123800.0,21.6416,21.655,21.6216,21.6483,123800.0
2012-09-19 14:00:00,32.42,32.45,32.41,32.44,105200.0,21.6483,21.6683,21.6416,21.6617,105200.0
2012-09-19 14:30:00,32.44,32.46,32.39,32.4,109400.0,21.6617,21.675,21.6283,21.6349,109400.0
2012-09-19 15:00:00,32.41,32.43,32.38,32.42,170400.0,21.6416,21.655,21.6216,21.6483,170400.0
2012-09-19 15:30:00,32.42,32.43,32.35,32.36,448800.0,21.6483,21.655,21.6016,21.6082,448800.0
2012-09-20 09:30:00,32.27,32.47,32.27,32.31,107000.0,21.5481,21.6817,21.5481,21.5749,107000.0
2012-09-20 10:00:00,32.31,32.38,32.29,32.38,90800.0,21.5749,21.6216,21.5615,21.6216,90800.0
2012-09-20 10:30:00,32.38,32.38,32.27,32.3,135800.0,21.6216,21.6216,21.5481,21.5682,135800.0
2012-09-20 11:00:00,32.31,32.32,32.25,32.29,99800.0,21.5749,21.5815,21.5348,21.5615,99800.0
2012-09-20 11:30:00,32.29,32.39,32.27,32.34,204400.0,21.5615,21.6283,21.5481,21.5949,204400.0
2012-09-20 12:00:00,32.34,32.39,32.31,32.32,113800.0,21.5949,21.6283,21.5749,21.5815,113800.0
2012-09-20 12:30:00,32.32,32.34,32.3,32.34,85000.0,21.5815,21.5949,21.5682,21.5949,85000.0
2012-09-20 13:00:00,32.33,32.35,32.3,32.35,105600.0,21.5882,21.6016,21.5682,21.6016,105600.0
2012-09-20 13:30:00,32.35,32.38,32.31,32.38,208000.0,21.6016,21.6216,21.5749,21.6216,208000.0
2012-09-20 14:00:00,32.37,32.38,32.33,32.37,112800.0,21.6149,21.6216,21.5882,21.6149,112800.0
2012-09-20 14:30:00,32.37,32.38,32.35,32.37,115800.0,21.6149,21.6216,21.6016,21.6149,115800.0
2012-09-20 15:00:00,32.37,32.38,32.34,32.37,119800.0,21.6149,21.6216,21.5949,21.6149,119800.0
2012-09-20 15:30:00,32.37,32.4,32.33,32.4,340200.0,21.6149,21.6349,21.5882,21.6349,340200.0
2012-09-21 09:30:00,32.48,32.48,32.32,32.37,576000.0,21.6884,21.6884,21.5815,21.6149,576000.0
2012-09-21 10:00:00,32.37,32.41,32.3,32.32,126400.0,21.6149,21.6416,21.5682,21.5815,126400.0
2012-09-21 10:30:00,32.33,32.37,32.3,32.37,99200.0,21.5882,21.6149,21.5682,21.6149,99200.0
2012-09-21 11:00:00,32.37,32.38,32.25,32.25,98400.0,21.6149,21.6216,21.5348,21.5348,98400.0
2012-09-21 11:30:00,32.26,32.3,32.24,32.27,51800.0,21.5415,21.5682,21.5281,21.5481,51800.0
2012-09-21 12:00:00,32.26,32.27,32.19,32.19,76200.0,21.5415,21.5481,21.4947,21.4947,76200.0
2012-09-21 12:30:00,32.2,32.2,32.07,32.08,119400.0,21.5014,21.5014,21.4146,21.4213,119400.0
2012-09-21 13:00:00,32.08,32.1,32.03,32.1,157600.0,21.4213,21.4346,21.3879,21.4346,157600.0
2012-09-21 13:30:00,32.1,32.17,32.1,32.16,157400.0,21.4346,21.4814,21.4346,21.4747,157400.0
2012-09-21 14:00:00,32.17,32.26,32.17,32.24,168400.0,21.4814,21.5415,21.4814,21.5281,168400.0
2012-09-21 14:30:00,32.24,32.27,32.21,32.24,136000.0,21.5281,21.5481,21.5081,21.5281,136000.0
2012-09-21 15:00:00,32.25,32.32,32.24,32.29,207600.0,21.5348,21.5815,21.5281,21.5615,207600.0
2012-09-21 15:30:00,32.3,32.35,32.27,32.32,898200.0,21.5682,21.6016,21.5481,21.5815,898200.0
2012-09-24 09:30:00,32.21,32.29,32.16,32.27,173400.0,21.5081,21.5615,21.4747,21.5481,173400.0
2012-09-24 10:00:00,32.27,32.44,32.25,32.42,255400.0,21.5481,21.6617,21.5348,21.6483,255400.0
2012-09-24 10:30:00,32.42,32.44,32.37,32.4,163400.0,21.6483,21.6617,21.6149,21.6349,163400.0
2012-09-24 11:00:00,32.4,32.44,32.38,32.4,128400.0,21.6349,21.6617,21.6216,21.6349,128400.0
2012-09-24 11:30:00,32.4,32.45,32.39,32.43,141600.0,21.6349,21.6683,21.6283,21.655,141600.0
2012-09-24 12:00:00,32.43,32.46,32.42,32.42,65800.0,21.655,21.675,21.6483,21.6483,65800.0
2012-09-24 12:30:00,32.42,32.46,32.42,32.46,107400.0,21.6483,21.675,21.6483,21.675,107400.0
2012-09-24 13:00:00,32.46,32.47,32.45,32.45,113000.0,21.675,21.6817,21.6683,21.6683,113000.0
2012-09-24 13:30:00,32.45,32.49,32.44,32.47,204000.0,21.6683,21.695,21.6617,21.6817,204000.0
2012-09-24 14:00:00,32.47,32.49,32.46,32.49,113400.0,21.6817,21.695,21.675,21.695,113400.0
2012-09-24 14:30:00,32.49,32.55,32.49,32.52,238800.0,21.695,21.7351,21.695,21.7151,238800.0
2012-09-24 15:00:00,32.52,32.52,32.49,32.52,247000.0,21.7151,21.7151,21.695,21.7151,247000.0
2012-09-24 15:30:00,32.52,32.56,32.49,32.51,504400.0,21.7151,21.7418,21.695,21.7084,504400.0
2012-09-25 09:30:00,32.57,32.58,32.35,32.42,404800.0,21.7485,21.7551,21.6016,21.6483,404800.0
2012-09-25 10:00:00,32.42,32.59,32.42,32.57,381200.0,21.6483,21.7618,21.6483,21.7485,381200.0
2012-09-25 10:30:00,32.58,32.63,32.56,32.6,270800.0,21.7551,21.7885,21.7418,21.7685,270800.0
2012-09-25 11:00:00,32.6,32.71,32.6,32.63,155400.0,21.7685,21.842,21.7685,21.7885,155400.0
2012-09-25 11:30:00,32.63,32.67,32.63,32.65,114600.0,21.7885,21.8152,21.7885,21.8019,114600.0
2012-09-25 12:00:00,32.65,32.65,32.56,32.6,116400.0,21.8019,21.8019,21.7418,21.7685,116400.0
2012-09-25 12:30:00,32.6,32.6,32.44,32.46,269000.0,21.7685,21.7685,21.6617,21.675,269000.0
2012-09-25 13:00:00,32.48,32.57,32.45,32.57,157400.0,21.6884,21.7485,21.6683,21.7485,157400.0
2012-09-25 13:30:00,32.57,32.62,32.56,32.62,101800.0,21.7485,21.7819,21.7418,21.7819,101800.0
2012-09-25 14:00:00,32.62,32.67,32.61,32.64,112000.0,21.7819,21.8152,21.7752,21.7952,112000.0
2012-09-25 14:30:00,32.64,32.7,32.63,32.69,113800.0,21.7952,21.8353,21.7885,21.8286,113800.0
2012-09-25 15:00:00,32.69,32.69,32.58,32.6,213400.0,21.8286,21.8286,21.7551,21.7685,213400.0
2012-09-25 15:30:00,32.6,32.62,32.51,32.51,608800.0,21.7685,21.7819,21.7084,21.7084,608800.0
2012-09-26 09:30:00,32.34,32.56,32.08,32.54,234000.0,21.7969,21.9452,21.6217,21.9317,234000.0
2012-09-26 10:00:00,32.54,32.54,32.41,32.41,153400.0,21.9317,21.9317,21.8441,21.8441,153400.0
2012-09-26 10:30:00,32.42,32.47,32.37,32.41,142000.0,21.8508,21.8845,21.8171,21.8441,142000.0
2012-09-26 11:00:00,32.41,32.46,32.35,32.36,149000.0,21.8441,21.8778,21.8036,21.8104,149000.0
2012-09-26 11:30:00,32.36,32.37,32.31,32.35,82800.0,21.8104,21.8171,21.7767,21.8036,82800.0
2012-09-26 12:00:00,32.35,32.35,32.29,32.29,96200.0,21.8036,21.8036,21.7632,21.7632,96200.0
2012-09-26 12:30:00,32.3,32.31,32.25,32.3,60200.0,21.7699,21.7767,21.7362,21.7699,60200.0
2012-09-26 13:00:00,32.3,32.33,32.2,32.21,95200.0,21.7699,21.7902,21.7025,21.7093,95200.0
2012-09-26 13:30:00,32.21,32.22,32.13,32.13,103000.0,21.7093,21.716,21.6554,21.6554,103000.0
2012-09-26 14:00:00,32.13,32.24,32.13,32.16,103600.0,21.6554,21.7295,21.6554,21.6756,103600.0
2012-09-26 14:30:00,32.16,32.16,32.05,32.09,283600.0,21.6756,21.6756,21.6014,21.6284,283600.0
2012-09-26 15:00:00,32.09,32.15,32.06,32.12,384000.0,21.6284,21.6688,21.6082,21.6486,384000.0
2012-09-26 15:30:00,32.12,32.12,32.05,32.07,371000.0,21.6486,21.6486,21.6014,21.6149,371000.0
2012-09-27 09:30:00,32.18,32.26,32.06,32.09,158200.0,21.6891,21.743,21.6082,21.6284,158200.0
2012-09-27 10:00:00,32.1,32.19,32.02,32.06,121600.0,21.6351,21.6958,21.5812,21.6082,121600.0
2012-09-27 10:30:00,32.05,32.13,32.03,32.07,155800.0,21.6014,21.6554,21.588,21.6149,155800.0
2012-09-27 11:00:00,32.07,32.2,32.07,32.2,233200.0,21.6149,21.7025,21.6149,21.7025,233200.0
2012-09-27 11:30:00,32.2,32.23,32.13,32.21,78800.0,21.7025,21.7228,21.6554,21.7093,78800.0
2012-09-27 12:00:00,32.22,32.31,32.22,32.29,210200.0,21.716,21.7767,21.716,21.7632,210200.0
2012-09-27 12:30:00,32.29,32.3,32.22,32.24,60200.0,21.7632,21.7699,21.716,21.7295,60200.0
2012-09-27 13:00:00,32.23,32.24,32.2,32.22,53000.0,21.7228,21.7295,21.7025,21.716,53000.0
2012-09-27 13:30:00,32.22,32.27,32.21,32.21,60200.0,21.716,21.7497,21.7093,21.7093,60200.0
2012-09-27 14:00:00,32.21,32.22,32.16,32.16,131400.0,21.7093,21.716,21.6756,21.6756,131400.0
2012-09-27 14:30:00,32.16,32.16,32.09,32.1,236400.0,21.6756,21.6756,21.6284,21.6351,236400.0
2012-09-27 15:00:00,32.1,32.13,32.05,32.06,129200.0,21.6351,21.6554,21.6014,21.6082,129200.0
2012-09-27 15:30:00,32.06,32.1,32.02,32.04,562600.0,21.6082,21.6351,21.5812,21.5947,562600.0
2012-09-28 09:30:00,32.0,32.14,31.93,32.13,185600.0,21.5677,21.6621,21.5206,21.6554,185600.0
2012-09-28 10:00:00,32.13,32.16,32.04,32.11,128400.0,21.6554,21.6756,21.5947,21.6419,128400.0
2012-09-28 10:30:00,32.11,32.17,32.08,32.16,146000.0,21.6419,21.6823,21.6217,21.6756,146000.0
2012-09-28 11:00:00,32.16,32.19,32.15,32.15,171000.0,21.6756,21.6958,21.6688,21.6688,171000.0
2012-09-28 11:30:00,32.16,32.22,32.15,32.16,123800.0,21.6756,21.716,21.6688,21.6756,123800.0
2012-09-28 12:00:00,32.16,32.21,32.15,32.18,87400.0,21.6756,21.7093,21.6688,21.6891,87400.0
2012-09-28 12:30:00,32.18,32.2,32.15,32.16,60000.0,21.6891,21.7025,21.6688,21.6756,60000.0
2012-09-28 13:00:00,32.16,32.21,32.15,32.21,56800.0,21.6756,21.7093,21.6688,21.7093,56800.0
2012-09-28 13:30:00,32.21,32.31,32.2,32.26,53400.0,21.7093,21.7767,21.7025,21.743,53400.0
2012-09-28 14:00:00,32.26,32.26,32.23,32.23,58200.0,21.743,21.743,21.7228,21.7228,58200.0
2012-09-28 14:30:00,32.22,32.26,32.2,32.24,74200.0,21.716,21.743,21.7025,21.7295,74200.0
2012-09-28 15:00:00,32.24,32.25,32.18,32.19,116000.0,21.7295,21.7362,21.6891,21.6958,116000.0
2012-09-28 15:30:00,32.18,32.28,32.15,32.24,406000.0,21.6891,21.7565,21.6688,21.7295,406000.0
2012-10-01 09:30:00,32.34,32.39,32.29,32.31,130000.0,21.7969,21.8306,21.7632,21.7767,130000.0
2012-10-01 10:00:00,32.32,32.49,32.32,32.48,191600.0,21.7834,21.898,21.7834,21.8913,191600.0
2012-10-01 10:30:00,32.49,32.53,32.37,32.37,97000.0,21.898,21.925,21.8171,21.8171,97000.0
2012-10-01 11:00:00,32.38,32.47,32.38,32.44,117600.0,21.8239,21.8845,21.8239,21.8643,117600.0
2012-10-01 11:30:00,32.44,32.55,32.43,32.52,123000.0,21.8643,21.9384,21.8576,21.9182,123000.0
2012-10-01 12:00:00,32.52,32.55,32.48,32.49,110200.0,21.9182,21.9384,21.8913,21.898,110200.0
2012-10-01 12:30:00,32.49,32.53,32.43,32.45,140200.0,21.898,21.925,21.8576,21.871,140200.0
2012-10-01 13:00:00,32.46,32.46,32.37,32.41,109400.0,21.8778,21.8778,21.8171,21.8441,109400.0
2012-10-01 13:30:00,32.41,32.48,32.35,32.47,132600.0,21.8441,21.8913,21.8036,21.8845,132600.0
2012-10-01 14:00:00,32.47,32.47,32.33,32.38,145600.0,21.8845,21.8845,21.7902,21.8239,145600.0
2012-10-01 14:30:00,32.38,32.46,32.37,32.44,137200.0,21.8239,21.8778,21.8171,21.8643,137200.0
2012-10-01 15:00:00,32.44,32.44,32.33,32.35,254800.0,21.8643,21.8643,21.7902,21.8036,254800.0
2012-10-01 15:30:00,32.34,32.35,32.27,32.33,362000.0,21.7969,21.8036,21.7497,21.7902,362000.0
2012-10-02 09:30:00,32.35,32.59,32.33,32.55,169400.0,21.8036,21.9654,21.7902,21.9384,169400.0
2012-10-02 10:00:00,32.54,32.54,32.42,32.42,86200.0,21.9317,21.9317,21.8508,21.8508,86200.0
2012-10-02 10:30:00,32.42,32.49,32.28,32.3,84400.0,21.8508,21.898,21.7565,21.7699,84400.0
2012-10-02 11:00:00,32.29,32.34,32.28,32.31,130800.0,21.7632,21.7969,21.7565,21.7767,130800.0
2012-10-02 11:30:00,32.31,32.33,32.24,32.3,131200.0,21.7767,21.7902,21.7295,21.7699,131200.0
2012-10-02 12:00:00,32.3,32.39,32.29,32.39,96200.0,21.7699,21.8306,21.7632,21.8306,96200.0
2012-10-02 12:30:00,32.38,32.41,32.37,32.38,200200.0,21.8239,21.8441,21.8171,21.8239,200200.0
2012-10-02 13:00:00,32.38,32.42,32.37,32.38,78400.0,21.8239,21.8508,21.8171,21.8239,78400.0
2012-10-02 13:30:00,32.38,32.46,32.36,32.4,100800.0,21.8239,21.8778,21.8104,21.8373,100800.0
2012-10-02 14:00:00,32.39,32.49,32.38,32.45,197000.0,21.8306,21.898,21.8239,21.871,197000.0
2012-10-02 14:30:00,32.45,32.48,32.42,32.48,136800.0,21.871,21.8913,21.8508,21.8913,136800.0
2012-10-02 15:00:00,32.48,32.49,32.46,32.47,202800.0,21.8913,21.898,21.8778,21.8845,202800.0
2012-10-02 15:30:00,32.47,32.56,32.46,32.55,416600.0,21.8845,21.9452,21.8778,21.9384,416600.0
2012-10-03 09:30:00,32.63,32.83,32.57,32.8,211200.0,21.9924,22.1272,21.9519,22.1069,211200.0
2012-10-03 10:00:00,32.81,32.88,32.77,32.87,238000.0,22.1137,22.1609,22.0867,22.1541,238000.0
2012-10-03 10:30:00,32.86,32.91,32.8,32.9,101200.0,22.1474,22.1811,22.1069,22.1743,101200.0
2012-10-03 11:00:00,32.89,33.06,32.88,32.99,164000.0,22.1676,22.2822,22.1609,22.235,164000.0
2012-10-03 11:30:00,32.99,33.08,32.97,33.05,95800.0,22.235,22.2956,22.2215,22.2754,95800.0
2012-10-03 12:00:00,33.05,33.06,32.99,33.05,160600.0,22.2754,22.2822,22.235,22.2754,160600.0
2012-10-03 12:30:00,33.05,33.08,33.01,33.03,73000.0,22.2754,22.2956,22.2485,22.2619,73000.0
2012-10-03 13:00:00,33.02,33.04,33.0,33.02,71800.0,22.2552,22.2687,22.2417,22.2552,71800.0
2012-10-03 13:30:00,33.02,33.04,32.98,33.01,149200.0,22.2552,22.2687,22.2282,22.2485,149200.0
2012-10-03 14:00:00,33.01,33.04,32.98,32.99,172600.0,22.2485,22.2687,22.2282,22.235,172600.0
2012-10-03 14:30:00,32.99,32.99,32.89,32.91,97600.0,22.235,22.235,22.1676,22.1811,97600.0
2012-10-03 15:00:00,32.91,33.01,32.87,33.01,136000.0,22.1811,22.2485,22.1541,22.2485,136000.0
2012-10-03 15:30:00,33.0,33.04,32.96,33.02,508400.0,22.2417,22.2687,22.2148,22.2552,508400.0
2012-10-04 09:30:00,33.22,33.44,33.13,33.33,534400.0,22.39,22.5383,22.3293,22.4641,534400.0
2012-10-04 10:00:00,33.33,33.42,33.29,33.31,174400.0,22.4641,22.5248,22.4372,22.4507,174400.0
2012-10-04 10:30:00,33.3,33.35,33.19,33.28,104200.0,22.4439,22.4776,22.3698,22.4304,104200.0
2012-10-04 11:00:00,33.27,33.33,33.23,33.3,106600.0,22.4237,22.4641,22.3967,22.4439,106600.0
2012-10-04 11:30:00,33.29,33.29,33.19,33.29,71000.0,22.4372,22.4372,22.3698,22.4372,71000.0
2012-10-04 12:00:00,33.29,33.35,33.26,33.28,108800.0,22.4372,22.4776,22.417,22.4304,108800.0
2012-10-04 12:30:00,33.28,33.31,33.22,33.24,70600.0,22.4304,22.4507,22.39,22.4035,70600.0
2012-10-04 13:00:00,33.24,33.26,33.21,33.26,53400.0,22.4035,22.417,22.3833,22.417,53400.0
2012-10-04 13:30:00,33.25,33.36,33.24,33.35,133400.0,22.4102,22.4844,22.4035,22.4776,133400.0
2012-10-04 14:00:00,33.35,33.37,33.27,33.28,212200.0,22.4776,22.4911,22.4237,22.4304,212200.0
2012-10-04 14:30:00,33.28,33.29,33.22,33.22,102600.0,22.4304,22.4372,22.39,22.39,102600.0
2012-10-04 15:00:00,33.22,33.26,33.2,33.21,143800.0,22.39,22.417,22.3765,22.3833,143800.0
2012-10-04 15:30:00,33.21,33.22,33.17,33.2,394200.0,22.3833,22.39,22.3563,22.3765,394200.0
2012-10-05 09:30:00,33.32,33.45,33.27,33.37,169400.0,22.4574,22.545,22.4237,22.4911,169400.0
2012-10-05 10:00:00,33.37,33.55,33.33,33.55,193200.0,22.4911,22.6124,22.4641,22.6124,193200.0
2012-10-05 10:30:00,33.55,33.61,33.52,33.6,95000.0,22.6124,22.6529,22.5922,22.6461,95000.0
2012-10-05 11:00:00,33.59,33.63,33.52,33.53,71000.0,22.6394,22.6663,22.5922,22.5989,71000.0
2012-10-05 11:30:00,33.53,33.61,33.53,33.6,162200.0,22.5989,22.6529,22.5989,22.6461,162200.0
2012-10-05 12:00:00,33.59,33.63,33.51,33.54,105400.0,22.6394,22.6663,22.5855,22.6057,105400.0
2012-10-05 12:30:00,33.54,33.56,33.51,33.53,124800.0,22.6057,22.6192,22.5855,22.5989,124800.0
2012-10-05 13:00:00,33.53,33.54,33.45,33.45,58000.0,22.5989,22.6057,22.545,22.545,58000.0
2012-10-05 13:30:00,33.45,33.48,33.44,33.48,52200.0,22.545,22.5652,22.5383,22.5652,52200.0
2012-10-05 14:00:00,33.48,33.49,33.45,33.46,80400.0,22.5652,22.572,22.545,22.5518,80400.0
2012-10-05 14:30:00,33.46,33.46,33.35,33.36,112200.0,22.5518,22.5518,22.4776,22.4844,112200.0
2012-10-05 15:00:00,33.36,33.36,33.3,33.31,209200.0,22.4844,22.4844,22.4439,22.4507,209200.0
2012-10-05 15:30:00,33.31,33.35,33.24,33.34,372600.0,22.4507,22.4776,22.4035,22.4709,372600.0
2012-10-08 09:30:00,33.3,33.49,33.26,33.35,118400.0,22.4439,22.572,22.417,22.4776,118400.0
2012-10-08 10:00:00,33.36,33.37,33.27,33.31,48200.0,22.4844,22.4911,22.4237,22.4507,48200.0
2012-10-08 10:30:00,33.31,33.43,33.31,33.4,158400.0,22.4507,22.5315,22.4507,22.5113,158400.0
2012-10-08 11:00:00,33.39,33.49,33.39,33.43,90600.0,22.5046,22.572,22.5046,22.5315,90600.0
2012-10-08 11:30:00,33.43,33.45,33.39,33.41,51000.0,22.5315,22.545,22.5046,22.5181,51000.0
2012-10-08 12:00:00,33.41,33.43,33.38,33.42,40600.0,22.5181,22.5315,22.4978,22.5248,40600.0
2012-10-08 12:30:00,33.41,33.46,33.39,33.46,41800.0,22.5181,22.5518,22.5046,22.5518,41800.0
2012-10-08 13:00:00,33.45,33.47,33.38,33.39,28600.0,22.545,22.5585,22.4978,22.5046,28600.0
2012-10-08 13:30:00,33.39,33.44,33.39,33.43,35200.0,22.5046,22.5383,22.5046,22.5315,35200.0
2012-10-08 14:00:00,33.42,33.44,33.41,33.43,25600.0,22.5248,22.5383,22.5181,22.5315,25600.0
2012-10-08 14:30:00,33.43,33.45,33.39,33.42,55800.0,22.5315,22.545,22.5046,22.5248,55800.0
2012-10-08 15:00:00,33.42,33.45,33.4,33.42,97800.0,22.5248,22.545,22.5113,22.5248,97800.0
2012-10-08 15:30:00,33.42,33.46,33.4,33.46,453200.0,22.5248,22.5518,22.5113,22.5518,453200.0
2012-10-09 09:30:00,33.42,33.58,33.42,33.49,538400.0,22.5248,22.6326,22.5248,22.572,538400.0
2012-10-09 10:00:00,33.49,33.64,33.49,33.6,99200.0,22.572,22.6731,22.572,22.6461,99200.0
2012-10-09 10:30:00,33.6,33.61,33.49,33.54,82600.0,22.6461,22.6529,22.572,22.6057,82600.0
2012-10-09 11:00:00,33.55,33.58,33.4,33.42,280000.0,22.6124,22.6326,22.5113,22.5248,280000.0
2012-10-09 11:30:00,33.41,33.46,33.39,33.41,73600.0,22.5181,22.5518,22.5046,22.5181,73600.0
2012-10-09 12:00:00,33.4,33.43,33.37,33.38,72000.0,22.5113,22.5315,22.4911,22.4978,72000.0
2012-10-09 12:30:00,33.38,33.41,33.35,33.4,71400.0,22.4978,22.5181,22.4776,22.5113,71400.0
2012-10-09 13:00:00,33.4,33.46,33.4,33.42,49600.0,22.5113,22.5518,22.5113,22.5248,49600.0
2012-10-09 13:30:00,33.42,33.42,33.35,33.35,53400.0,22.5248,22.5248,22.4776,22.4776,53400.0
2012-10-09 14:00:00,33.35,33.46,33.35,33.4,58000.0,22.4776,22.5518,22.4776,22.5113,58000.0
2012-10-09 14:30:00,33.4,33.46,33.38,33.46,91400.0,22.5113,22.5518,22.4978,22.5518,91400.0
2012-10-09 15:00:00,33.45,33.46,33.38,33.44,109000.0,22.545,22.5518,22.4978,22.5383,109000.0
2012-10-09 15:30:00,33.44,33.46,33.37,33.37,252800.0,22.5383,22.5518,22.4911,22.4911,252800.0
2012-10-10 09:30:00,33.47,33.53,33.35,33.5,116800.0,22.5585,22.5989,22.4776,22.5787,116800.0
2012-10-10 10:00:00,33.5,33.51,33.42,33.48,61800.0,22.5787,22.5855,22.5248,22.5652,61800.0
2012-10-10 10:30:00,33.48,33.56,33.48,33.56,126800.0,22.5652,22.6192,22.5652,22.6192,126800.0
2012-10-10 11:00:00,33.56,33.6,33.52,33.54,28400.0,22.6192,22.6461,22.5922,22.6057,28400.0
2012-10-10 11:30:00,33.54,33.54,33.46,33.51,62000.0,22.6057,22.6057,22.5518,22.5855,62000.0
2012-10-10 12:00:00,33.51,33.53,33.46,33.48,225600.0,22.5855,22.5989,22.5518,22.5652,225600.0
2012-10-10 12:30:00,33.47,33.55,33.44,33.45,243200.0,22.5585,22.6124,22.5383,22.545,243200.0
2012-10-10 13:00:00,33.45,33.54,33.45,33.51,72200.0,22.545,22.6057,22.545,22.5855,72200.0
2012-10-10 13:30:00,33.49,33.49,33.45,33.48,74800.0,22.572,22.572,22.545,22.5652,74800.0
2012-10-10 14:00:00,33.48,33.52,33.48,33.48,94000.0,22.5652,22.5922,22.5652,22.5652,94000.0
2012-10-10 14:30:00,33.48,33.49,33.45,33.45,106600.0,22.5652,22.572,22.545,22.545,106600.0
2012-10-10 15:00:00,33.44,33.48,33.38,33.42,205000.0,22.5383,22.5652,22.4978,22.5248,205000.0
2012-10-10 15:30:00,33.42,33.45,33.38,33.39,375800.0,22.5248,22.545,22.4978,22.5046,375800.0
2012-10-11 09:30:00,33.53,33.55,33.42,33.42,73400.0,22.5989,22.6124,22.5248,22.5248,73400.0
2012-10-11 10:00:00,33.42,33.47,33.4,33.45,70800.0,22.5248,22.5585,22.5113,22.545,70800.0
2012-10-11 10:30:00,33.45,33.56,33.44,33.53,62800.0,22.545,22.6192,22.5383,22.5989,62800.0
2012-10-11 11:00:00,33.54,33.6,33.51,33.58,76000.0,22.6057,22.6461,22.5855,22.6326,76000.0
2012-10-11 11:30:00,33.57,33.6,33.52,33.58,93800.0,22.6259,22.6461,22.5922,22.6326,93800.0
2012-10-11 12:00:00,33.58,33.59,33.52,33.55,72800.0,22.6326,22.6394,22.5922,22.6124,72800.0
2012-10-11 12:30:00,33.55,33.57,33.51,33.57,30800.0,22.6124,22.6259,22.5855,22.6259,30800.0
2012-10-11 13:00:00,33.57,33.64,33.53,33.63,142400.0,22.6259,22.6731,22.5989,22.6663,142400.0
2012-10-11 13:30:00,33.63,33.63,33.51,33.51,87800.0,22.6663,22.6663,22.5855,22.5855,87800.0
2012-10-11 14:00:00,33.51,33.6,33.51,33.59,142600.0,22.5855,22.6461,22.5855,22.6394,142600.0
2012-10-11 14:30:00,33.59,33.6,33.48,33.52,76200.0,22.6394,22.6461,22.5652,22.5922,76200.0
2012-10-11 15:00:00,33.52,33.56,33.51,33.55,90600.0,22.5922,22.6192,22.5855,22.6124,90600.0
2012-10-11 15:30:00,33.55,33.56,33.49,33.51,321600.0,22.6124,22.6192,22.572,22.5855,321600.0
2012-10-12 09:30:00,33.62,33.63,33.42,33.44,200600.0,22.6596,22.6663,22.5248,22.5383,200600.0
2012-10-12 10:00:00,33.43,33.49,33.38,33.48,167800.0,22.5315,22.572,22.4978,22.5652,167800.0
2012-10-12 10:30:00,33.49,33.49,33.39,33.41,72800.0,22.572,22.572,22.5046,22.5181,72800.0
2012-10-12 11:00:00,33.41,33.46,33.37,33.4,183000.0,22.5181,22.5518,22.4911,22.5113,183000.0
2012-10-12 11:30:00,33.38,33.44,33.31,33.44,160000.0,22.4978,22.5383,22.4507,22.5383,160000.0
2012-10-12 12:00:00,33.44,33.45,33.41,33.41,86600.0,22.5383,22.545,22.5181,22.5181,86600.0
2012-10-12 12:30:00,33.42,33.49,33.42,33.49,51800.0,22.5248,22.572,22.5248,22.572,51800.0
2012-10-12 13:00:00,33.48,33.51,33.45,33.46,48400.0,22.5652,22.5855,22.545,22.5518,48400.0
2012-10-12 13:30:00,33.46,33.49,33.41,33.48,125800.0,22.5518,22.572,22.5181,22.5652,125800.0
2012-10-12 14:00:00,33.48,33.48,33.42,33.43,64200.0,22.5652,22.5652,22.5248,22.5315,64200.0
2012-10-12 14:30:00,33.43,33.46,33.42,33.44,85200.0,22.5315,22.5518,22.5248,22.5383,85200.0
2012-10-12 15:00:00,33.43,33.49,33.41,33.46,170800.0,22.5315,22.572,22.5181,22.5518,170800.0
2012-10-12 15:30:00,33.46,33.49,33.4,33.45,202200.0,22.5518,22.572,22.5113,22.545,202200.0
2012-10-15 09:30:00,33.46,33.49,33.31,33.47,85200.0,22.5518,22.572,22.4507,22.5585,85200.0
2012-10-15 10:00:00,33.45,33.49,33.36,33.45,81000.0,22.545,22.572,22.4844,22.545,81000.0
2012-10-15 10:30:00,33.45,33.6,33.45,33.6,102600.0,22.545,22.6461,22.545,22.6461,102600.0
2012-10-15 11:00:00,33.6,33.71,33.6,33.66,190000.0,22.6461,22.7203,22.6461,22.6866,190000.0
2012-10-15 11:30:00,33.66,33.74,33.65,33.68,104200.0,22.6866,22.7405,22.6798,22.7,104200.0
2012-10-15 12:00:00,33.68,33.68,33.61,33.65,107000.0,22.7,22.7,22.6529,22.6798,107000.0
2012-10-15 12:30:00,33.64,33.68,33.62,33.65,45000.0,22.6731,22.7,22.6596,22.6798,45000.0
2012-10-15 13:00:00,33.65,33.68,33.61,33.62,46600.0,22.6798,22.7,22.6529,22.6596,46600.0
2012-10-15 13:30:00,33.62,33.75,33.62,33.73,85600.0,22.6596,22.7472,22.6596,22.7337,85600.0
2012-10-15 14:00:00,33.73,33.8,33.7,33.79,106000.0,22.7337,22.7809,22.7135,22.7742,106000.0
2012-10-15 14:30:00,33.79,33.81,33.73,33.74,133800.0,22.7742,22.7877,22.7337,22.7405,133800.0
2012-10-15 15:00:00,33.74,33.78,33.72,33.74,121800.0,22.7405,22.7674,22.727,22.7405,121800.0
2012-10-15 15:30:00,33.74,33.77,33.69,33.77,303200.0,22.7405,22.7607,22.7068,22.7607,303200.0
2012-10-16 09:30:00,33.88,33.99,33.8,33.95,121600.0,22.8348,22.909,22.7809,22.882,121600.0
2012-10-16 10:00:00,33.95,34.03,33.88,33.92,357200.0,22.882,22.9359,22.8348,22.8618,357200.0
2012-10-16 10:30:00,33.93,34.07,33.92,34.01,109800.0,22.8685,22.9629,22.8618,22.9225,109800.0
2012-10-16 11:00:00,34.02,34.04,33.94,33.94,479000.0,22.9292,22.9427,22.8753,22.8753,479000.0
2012-10-16 11:30:00,33.95,33.95,33.82,33.88,64200.0,22.882,22.882,22.7944,22.8348,64200.0
2012-10-16 12:00:00,33.88,33.89,33.79,33.8,132800.0,22.8348,22.8416,22.7742,22.7809,132800.0
2012-10-16 12:30:00,33.8,34.08,33.79,33.97,234200.0,22.7809,22.9696,22.7742,22.8955,234200.0
2012-10-16 13:00:00,33.97,33.97,33.9,33.91,61800.0,22.8955,22.8955,22.8483,22.8551,61800.0
2012-10-16 13:30:00,33.91,33.96,33.91,33.94,46800.0,22.8551,22.8888,22.8551,22.8753,46800.0
2012-10-16 14:00:00,33.94,33.94,33.9,33.9,113200.0,22.8753,22.8753,22.8483,22.8483,113200.0
2012-10-16 14:30:00,33.91,33.92,33.87,33.91,43200.0,22.8551,22.8618,22.8281,22.8551,43200.0
2012-10-16 15:00:00,33.91,33.96,33.85,33.85,70600.0,22.8551,22.8888,22.8146,22.8146,70600.0
2012-10-16 15:30:00,33.85,33.98,33.85,33.95,193200.0,22.8146,22.9022,22.8146,22.882,193200.0
2012-10-17 09:30:00,34.05,34.12,33.98,34.0,96400.0,22.9494,22.9966,22.9022,22.9157,96400.0
2012-10-17 10:00:00,34.0,34.09,33.97,34.09,72800.0,22.9157,22.9764,22.8955,22.9764,72800.0
2012-10-17 10:30:00,34.08,34.19,34.07,34.17,95800.0,22.9696,23.0438,22.9629,23.0303,95800.0
2012-10-17 11:00:00,34.17,34.17,34.04,34.08,58000.0,23.0303,23.0303,22.9427,22.9696,58000.0
2012-10-17 11:30:00,34.08,34.12,34.07,34.12,54000.0,22.9696,22.9966,22.9629,22.9966,54000.0
2012-10-17 12:00:00,34.12,34.22,34.11,34.19,69000.0,22.9966,23.064,22.9899,23.0438,69000.0
2012-10-17 12:30:00,34.19,34.22,34.18,34.21,38800.0,23.0438,23.064,23.037,23.0573,38800.0
2012-10-17 13:00:00,34.21,34.25,34.21,34.24,37400.0,23.0573,23.0842,23.0573,23.0775,37400.0
2012-10-17 13:30:00,34.24,34.25,34.2,34.2,97000.0,23.0775,23.0842,23.0505,23.0505,97000.0
2012-10-17 14:00:00,34.21,34.24,34.19,34.22,87000.0,23.0573,23.0775,23.0438,23.064,87000.0
2012-10-17 14:30:00,34.22,34.23,34.21,34.22,70800.0,23.064,23.0707,23.0573,23.064,70800.0
2012-10-17 15:00:00,34.22,34.23,34.19,34.21,118400.0,23.064,23.0707,23.0438,23.0573,118400.0
2012-10-17 15:30:00,34.21,34.22,34.15,34.18,327600.0,23.0573,23.064,23.0168,23.037,327600.0
2012-10-18 09:30:00,34.12,34.21,34.06,34.1,155600.0,22.9966,23.0573,22.9562,22.9831,155600.0
2012-10-18 10:00:00,34.1,34.19,34.1,34.17,118000.0,22.9831,23.0438,22.9831,23.0303,118000.0
2012-10-18 10:30:00,34.18,34.19,34.11,34.15,98800.0,23.037,23.0438,22.9899,23.0168,98800.0
2012-10-18 11:00:00,34.14,34.19,34.14,34.18,96400.0,23.0101,23.0438,23.0101,23.037,96400.0
2012-10-18 11:30:00,34.18,34.22,34.16,34.2,71000.0,23.037,23.064,23.0236,23.0505,71000.0
2012-10-18 12:00:00,34.2,34.24,34.19,34.19,58800.0,23.0505,23.0775,23.0438,23.0438,58800.0
2012-10-18 12:30:00,34.19,34.23,34.19,34.22,129600.0,23.0438,23.0707,23.0438,23.064,129600.0
2012-10-18 13:00:00,34.22,34.24,34.19,34.23,59600.0,23.064,23.0775,23.0438,23.0707,59600.0
2012-10-18 13:30:00,34.23,34.24,34.15,34.17,70600.0,23.0707,23.0775,23.0168,23.0303,70600.0
2012-10-18 14:00:00,34.17,34.2,34.16,34.17,88200.0,23.0303,23.0505,23.0236,23.0303,88200.0
2012-10-18 14:30:00,34.17,34.21,34.1,34.2,76000.0,23.0303,23.0573,22.9831,23.0505,76000.0
2012-10-18 15:00:00,34.2,34.24,34.17,34.19,95000.0,23.0505,23.0775,23.0303,23.0438,95000.0
2012-10-18 15:30:00,34.19,34.23,34.17,34.19,239600.0,23.0438,23.0707,23.0303,23.0438,239600.0
2012-10-19 09:30:00,34.18,34.3,34.11,34.22,338800.0,23.037,23.1179,22.9899,23.064,338800.0
2012-10-19 10:00:00,34.2,34.32,34.18,34.24,43600.0,23.0505,23.1314,23.037,23.0775,43600.0
2012-10-19 10:30:00,34.24,34.28,34.22,34.26,26600.0,23.0775,23.1044,23.064,23.091,26600.0
2012-10-19 11:00:00,34.26,34.27,34.13,34.19,110600.0,23.091,23.0977,23.0033,23.0438,110600.0
2012-10-19 11:30:00,34.18,34.2,34.1,34.1,43800.0,23.037,23.0505,22.9831,22.9831,43800.0
2012-10-19 12:00:00,34.1,34.12,33.99,34.01,36600.0,22.9831,22.9966,22.909,22.9225,36600.0
2012-10-19 12:30:00,34.01,34.05,33.96,33.97,65000.0,22.9225,22.9494,22.8888,22.8955,65000.0
2012-10-19 13:00:00,33.97,34.02,33.97,33.98,58400.0,22.8955,22.9292,22.8955,22.9022,58400.0
2012-10-19 13:30:00,33.98,33.98,33.87,33.88,58800.0,22.9022,22.9022,22.8281,22.8348,58800.0
2012-10-19 14:00:00,33.9,33.93,33.83,33.84,57200.0,22.8483,22.8685,22.8011,22.8079,57200.0
2012-10-19 14:30:00,33.84,33.9,33.84,33.9,56200.0,22.8079,22.8483,22.8079,22.8483,56200.0
2012-10-19 15:00:00,33.89,33.95,33.85,33.88,76600.0,22.8416,22.882,22.8146,22.8348,76600.0
2012-10-19 15:30:00,33.88,33.97,33.85,33.89,273000.0,22.8348,22.8955,22.8146,22.8416,273000.0
2012-10-22 09:30:00,33.77,33.87,33.63,33.87,141400.0,22.7607,22.8281,22.6663,22.8281,141400.0
2012-10-22 10:00:00,33.86,33.94,33.85,33.9,172600.0,22.8214,22.8753,22.8146,22.8483,172600.0
2012-10-22 10:30:00,33.89,33.96,33.86,33.96,81800.0,22.8416,22.8888,22.8214,22.8888,81800.0
2012-10-22 11:00:00,33.96,33.98,33.9,33.92,70000.0,22.8888,22.9022,22.8483,22.8618,70000.0
2012-10-22 11:30:00,33.92,33.95,33.91,33.92,84800.0,22.8618,22.882,22.8551,22.8618,84800.0
2012-10-22 12:00:00,33.91,33.97,33.91,33.97,50600.0,22.8551,22.8955,22.8551,22.8955,50600.0
2012-10-22 12:30:00,33.97,34.02,33.96,33.99,48000.0,22.8955,22.9292,22.8888,22.909,48000.0
2012-10-22 13:00:00,33.99,34.0,33.92,33.95,60000.0,22.909,22.9157,22.8618,22.882,60000.0
2012-10-22 13:30:00,33.94,33.97,33.91,33.94,69000.0,22.8753,22.8955,22.8551,22.8753,69000.0
2012-10-22 14:00:00,33.94,33.95,33.91,33.91,105400.0,22.8753,22.882,22.8551,22.8551,105400.0
2012-10-22 14:30:00,33.91,33.95,33.91,33.92,214800.0,22.8551,22.882,22.8551,22.8618,214800.0
2012-10-22 15:00:00,33.92,33.93,33.88,33.92,216600.0,22.8618,22.8685,22.8348,22.8618,216600.0
2012-10-22 15:30:00,33.92,34.06,33.9,34.04,382400.0,22.8618,22.9562,22.8483,22.9427,382400.0
2012-10-23 09:30:00,33.85,33.88,33.66,33.68,165000.0,22.8146,22.8348,22.6866,22.7,165000.0
2012-10-23 10:00:00,33.68,33.69,33.6,33.63,89600.0,22.7,22.7068,22.6461,22.6663,89600.0
2012-10-23 10:30:00,33.6,33.66,33.58,33.65,71600.0,22.6461,22.6866,22.6326,22.6798,71600.0
2012-10-23 11:00:00,33.65,33.67,33.61,33.63,76600.0,22.6798,22.6933,22.6529,22.6663,76600.0
2012-10-23 11:30:00,33.63,33.63,33.56,33.6,62600.0,22.6663,22.6663,22.6192,22.6461,62600.0
2012-10-23 12:00:00,33.62,33.77,33.62,33.76,77200.0,22.6596,22.7607,22.6596,22.754,77200.0
2012-10-23 12:30:00,33.76,33.8,33.74,33.8,104400.0,22.754,22.7809,22.7405,22.7809,104400.0
2012-10-23 13:00:00,33.8,33.91,33.79,33.88,153800.0,22.7809,22.8551,22.7742,22.8348,153800.0
2012-10-23 13:30:00,33.88,33.94,33.85,33.91,78400.0,22.8348,22.8753,22.8146,22.8551,78400.0
2012-10-23 14:00:00,33.91,33.95,33.85,33.91,79800.0,22.8551,22.882,22.8146,22.8551,79800.0
2012-10-23 14:30:00,33.91,33.97,33.89,33.95,59800.0,22.8551,22.8955,22.8416,22.882,59800.0
2012-10-23 15:00:00,33.95,33.96,33.9,33.9,110600.0,22.882,22.8888,22.8483,22.8483,110600.0
2012-10-23 15:30:00,33.91,33.93,33.86,33.88,256200.0,22.8551,22.8685,22.8214,22.8348,256200.0
2012-10-24 09:30:00,33.93,34.02,33.84,33.97,95800.0,22.8685,22.9292,22.8079,22.8955,95800.0
2012-10-24 10:00:00,33.95,33.97,33.89,33.91,72800.0,22.882,22.8955,22.8416,22.8551,72800.0
2012-10-24 10:30:00,33.9,33.98,33.88,33.94,96600.0,22.8483,22.9022,22.8348,22.8753,96600.0
2012-10-24 11:00:00,33.94,33.97,33.88,33.9,64200.0,22.8753,22.8955,22.8348,22.8483,64200.0
2012-10-24 11:30:00,33.91,33.95,33.88,33.91,51400.0,22.8551,22.882,22.8348,22.8551,51400.0
2012-10-24 12:00:00,33.92,33.94,33.88,33.9,45200.0,22.8618,22.8753,22.8348,22.8483,45200.0
2012-10-24 12:30:00,33.91,33.96,33.9,33.95,45600.0,22.8551,22.8888,22.8483,22.882,45600.0
2012-10-24 13:00:00,33.95,33.99,33.95,33.99,53000.0,22.882,22.909,22.882,22.909,53000.0
2012-10-24 13:30:00,33.99,34.02,33.95,33.97,57600.0,22.909,22.9292,22.882,22.8955,57600.0
2012-10-24 14:00:00,33.96,34.02,33.92,33.99,92400.0,22.8888,22.9292,22.8618,22.909,92400.0
2012-10-24 14:30:00,33.98,33.99,33.88,33.88,79800.0,22.9022,22.909,22.8348,22.8348,79800.0
2012-10-24 15:00:00,33.88,33.91,33.77,33.84,120800.0,22.8348,22.8551,22.7607,22.8079,120800.0
2012-10-24 15:30:00,33.84,33.84,33.71,33.84,430200.0,22.8079,22.8079,22.7203,22.8079,430200.0
2012-10-25 09:30:00,33.96,34.14,33.92,34.12,193200.0,22.8888,23.0101,22.8618,22.9966,193200.0
2012-10-25 10:00:00,34.09,34.2,33.99,34.12,141000.0,22.9764,23.0505,22.909,22.9966,141000.0
2012-10-25 10:30:00,34.11,34.21,34.09,34.18,151200.0,22.9899,23.0573,22.9764,23.037,151200.0
2012-10-25 11:00:00,34.18,34.29,34.13,34.15,114800.0,23.037,23.1112,23.0033,23.0168,114800.0
2012-10-25 11:30:00,34.13,34.18,34.0,34.1,165600.0,23.0033,23.037,22.9157,22.9831,165600.0
2012-10-25 12:00:00,34.11,34.16,34.1,34.15,93600.0,22.9899,23.0236,22.9831,23.0168,93600.0
2012-10-25 12:30:00,34.15,34.24,34.13,34.23,61800.0,23.0168,23.0775,23.0033,23.0707,61800.0
2012-10-25 13:00:00,34.22,34.23,34.14,34.2,79000.0,23.064,23.0707,23.0101,23.0505,79000.0
2012-10-25 13:30:00,34.2,34.21,34.13,34.2,87400.0,23.0505,23.0573,23.0033,23.0505,87400.0
2012-10-25 14:00:00,34.2,34.2,34.13,34.18,128200.0,23.0505,23.0505,23.0033,23.037,128200.0
2012-10-25 14:30:00,34.18,34.23,34.18,34.18,101000.0,23.037,23.0707,23.037,23.037,101000.0
2012-10-25 15:00:00,34.18,34.18,34.09,34.13,203400.0,23.037,23.037,22.9764,23.0033,203400.0
2012-10-25 15:30:00,34.13,34.33,34.12,34.33,553000.0,23.0033,23.1381,22.9966,23.1381,553000.0
2012-10-26 09:30:00,34.33,34.47,34.32,34.4,131800.0,23.1381,23.2325,23.1314,23.1853,131800.0
2012-10-26 10:00:00,34.39,34.44,34.37,34.37,161000.0,23.1786,23.2123,23.1651,23.1651,161000.0
2012-10-26 10:30:00,34.37,34.44,34.33,34.43,120600.0,23.1651,23.2123,23.1381,23.2055,120600.0
2012-10-26 11:00:00,34.42,34.43,34.38,34.41,75200.0,23.1988,23.2055,23.1718,23.1921,75200.0
2012-10-26 11:30:00,34.41,34.43,34.38,34.4,82800.0,23.1921,23.2055,23.1718,23.1853,82800.0
2012-10-26 12:00:00,34.4,34.49,34.38,34.46,161400.0,23.1853,23.246,23.1718,23.2258,161400.0
2012-10-26 12:30:00,34.46,34.49,34.4,34.49,76400.0,23.2258,23.246,23.1853,23.246,76400.0
2012-10-26 13:00:00,34.49,34.5,34.42,34.46,167600.0,23.246,23.2527,23.1988,23.2258,167600.0
2012-10-26 13:30:00,34.46,34.59,34.45,34.57,222800.0,23.2258,23.3134,23.219,23.2999,222800.0
2012-10-26 14:00:00,34.57,34.6,34.55,34.6,106800.0,23.2999,23.3201,23.2864,23.3201,106800.0
2012-10-26 14:30:00,34.6,34.64,34.52,34.54,180000.0,23.3201,23.3471,23.2662,23.2797,180000.0
2012-10-26 15:00:00,34.54,34.59,34.52,34.59,127000.0,23.2797,23.3134,23.2662,23.3134,127000.0
2012-10-26 15:30:00,34.6,34.63,34.45,34.49,723000.0,23.3201,23.3403,23.219,23.246,723000.0
2012-10-31 09:30:00,34.53,35.0,34.47,34.94,451200.0,23.2729,23.5897,23.2325,23.5493,451200.0
2012-10-31 10:00:00,34.92,34.99,34.92,34.97,183000.0,23.5358,23.583,23.5358,23.5695,183000.0
2012-10-31 10:30:00,34.97,35.0,34.92,34.98,164000.0,23.5695,23.5897,23.5358,23.5762,164000.0
2012-10-31 11:00:00,34.97,34.98,34.86,34.87,128200.0,23.5695,23.5762,23.4954,23.5021,128200.0
2012-10-31 11:30:00,34.88,34.95,34.87,34.88,94400.0,23.5088,23.556,23.5021,23.5088,94400.0
2012-10-31 12:00:00,34.88,34.93,34.82,34.82,97800.0,23.5088,23.5425,23.4684,23.4684,97800.0
2012-10-31 12:30:00,34.81,34.87,34.74,34.85,90800.0,23.4617,23.5021,23.4145,23.4886,90800.0
2012-10-31 13:00:00,34.87,34.87,34.76,34.78,49400.0,23.5021,23.5021,23.428,23.4414,49400.0
2012-10-31 13:30:00,34.78,34.79,34.73,34.77,41000.0,23.4414,23.4482,23.4077,23.4347,41000.0
2012-10-31 14:00:00,34.77,34.88,34.77,34.88,105400.0,23.4347,23.5088,23.4347,23.5088,105400.0
2012-10-31 14:30:00,34.87,34.91,34.74,34.76,128800.0,23.5021,23.5291,23.4145,23.428,128800.0
2012-10-31 15:00:00,34.77,34.98,34.76,34.97,238000.0,23.4347,23.5762,23.428,23.5695,238000.0
2012-10-31 15:30:00,34.97,34.97,34.86,34.88,290200.0,23.5695,23.5695,23.4954,23.5088,290200.0
2012-11-01 09:30:00,34.59,34.63,34.3,34.4,349200.0,23.3134,23.3403,23.1179,23.1853,349200.0
2012-11-01 10:00:00,34.4,34.58,34.4,34.52,258200.0,23.1853,23.3066,23.1853,23.2662,258200.0
2012-11-01 10:30:00,34.52,34.53,34.4,34.42,164600.0,23.2662,23.2729,23.1853,23.1988,164600.0
2012-11-01 11:00:00,34.42,34.46,34.4,34.45,156200.0,23.1988,23.2258,23.1853,23.219,156200.0
2012-11-01 11:30:00,34.45,34.52,34.44,34.51,109000.0,23.219,23.2662,23.2123,23.2595,109000.0
2012-11-01 12:00:00,34.51,34.58,34.46,34.55,137600.0,23.2595,23.3066,23.2258,23.2864,137600.0
2012-11-01 12:30:00,34.55,34.59,34.45,34.5,71000.0,23.2864,23.3134,23.219,23.2527,71000.0
2012-11-01 13:00:00,34.49,34.58,34.49,34.57,99200.0,23.246,23.3066,23.246,23.2999,99200.0
2012-11-01 13:30:00,34.56,34.6,34.49,34.51,92000.0,23.2932,23.3201,23.246,23.2595,92000.0
2012-11-01 14:00:00,34.52,34.53,34.48,34.53,111400.0,23.2662,23.2729,23.2392,23.2729,111400.0
2012-11-01 14:30:00,34.52,34.6,34.52,34.56,124600.0,23.2662,23.3201,23.2662,23.2932,124600.0
2012-11-01 15:00:00,34.56,34.58,34.43,34.43,104800.0,23.2932,23.3066,23.2055,23.2055,104800.0
2012-11-01 15:30:00,34.42,34.49,34.41,34.48,361800.0,23.1988,23.246,23.1921,23.2392,361800.0
2012-11-02 09:30:00,34.66,34.87,34.59,34.76,189400.0,23.3606,23.5021,23.3134,23.428,189400.0
2012-11-02 10:00:00,34.75,34.79,34.61,34.66,104600.0,23.4212,23.4482,23.3269,23.3606,104600.0
2012-11-02 10:30:00,34.66,34.73,34.62,34.68,104000.0,23.3606,23.4077,23.3336,23.374,104000.0
2012-11-02 11:00:00,34.68,34.76,34.57,34.61,128800.0,23.374,23.428,23.2999,23.3269,128800.0
2012-11-02 11:30:00,34.61,34.67,34.58,34.66,49800.0,23.3269,23.3673,23.3066,23.3606,49800.0
2012-11-02 12:00:00,34.66,34.69,34.64,34.67,38400.0,23.3606,23.3808,23.3471,23.3673,38400.0
2012-11-02 12:30:00,34.66,34.67,34.63,34.64,41200.0,23.3606,23.3673,23.3403,23.3471,41200.0
2012-11-02 13:00:00,34.64,34.66,34.6,34.63,28800.0,23.3471,23.3606,23.3201,23.3403,28800.0
2012-11-02 13:30:00,34.62,34.7,34.62,34.69,92600.0,23.3336,23.3875,23.3336,23.3808,92600.0
2012-11-02 14:00:00,34.69,34.7,34.6,34.66,46000.0,23.3808,23.3875,23.3201,23.3606,46000.0
2012-11-02 14:30:00,34.66,34.66,34.52,34.61,82000.0,23.3606,23.3606,23.2662,23.3269,82000.0
2012-11-02 15:00:00,34.62,34.7,34.62,34.69,143800.0,23.3336,23.3875,23.3336,23.3808,143800.0
2012-11-02 15:30:00,34.7,34.7,34.57,34.57,473800.0,23.3875,23.3875,23.2999,23.2999,473800.0
2012-11-05 09:30:00,34.47,34.49,34.08,34.11,85000.0,23.2325,23.246,22.9696,22.9899,85000.0
2012-11-05 10:00:00,34.11,34.22,34.1,34.13,74600.0,22.9899,23.064,22.9831,23.0033,74600.0
2012-11-05 10:30:00,34.13,34.22,34.13,34.18,64800.0,23.0033,23.064,23.0033,23.037,64800.0
2012-11-05 11:00:00,34.18,34.22,34.16,34.18,96200.0,23.037,23.064,23.0236,23.037,96200.0
2012-11-05 11:30:00,34.18,34.19,34.08,34.16,109800.0,23.037,23.0438,22.9696,23.0236,109800.0
2012-11-05 12:00:00,34.16,34.24,34.16,34.2,81800.0,23.0236,23.0775,23.0236,23.0505,81800.0
2012-11-05 12:30:00,34.21,34.22,34.13,34.15,125600.0,23.0573,23.064,23.0033,23.0168,125600.0
2012-11-05 13:00:00,34.15,34.19,34.12,34.13,88400.0,23.0168,23.0438,22.9966,23.0033,88400.0
2012-11-05 13:30:00,34.13,34.15,34.1,34.13,134200.0,23.0033,23.0168,22.9831,23.0033,134200.0
2012-11-05 14:00:00,34.13,34.14,34.1,34.13,104200.0,23.0033,23.0101,22.9831,23.0033,104200.0
2012-11-05 14:30:00,34.13,34.2,34.1,34.1,87000.0,23.0033,23.0505,22.9831,22.9831,87000.0
2012-11-05 15:00:00,34.1,34.18,34.09,34.15,150000.0,22.9831,23.037,22.9764,23.0168,150000.0
2012-11-05 15:30:00,34.15,34.18,34.1,34.12,349800.0,23.0168,23.037,22.9831,22.9966,349800.0
2012-11-06 09:30:00,34.23,34.93,34.06,34.43,208200.0,23.0707,23.5425,22.9562,23.2055,208200.0
2012-11-06 10:00:00,34.43,34.53,34.26,34.27,434600.0,23.2055,23.2729,23.091,23.0977,434600.0
2012-11-06 10:30:00,34.26,34.35,34.22,34.35,153000.0,23.091,23.1516,23.064,23.1516,153000.0
2012-11-06 11:00:00,34.35,34.38,34.23,34.28,119000.0,23.1516,23.1718,23.0707,23.1044,119000.0
2012-11-06 11:30:00,34.29,34.63,34.26,34.57,171200.0,23.1112,23.3403,23.091,23.2999,171200.0
2012-11-06 12:00:00,34.57,34.6,34.49,34.49,139200.0,23.2999,23.3201,23.246,23.246,139200.0
2012-11-06 12:30:00,34.49,34.5,34.43,34.46,51600.0,23.246,23.2527,23.2055,23.2258,51600.0
2012-11-06 13:00:00,34.47,34.55,34.44,34.54,86800.0,23.2325,23.2864,23.2123,23.2797,86800.0
2012-11-06 13:30:00,34.54,34.6,34.49,34.58,64000.0,23.2797,23.3201,23.246,23.3066,64000.0
2012-11-06 14:00:00,34.58,34.59,34.5,34.51,118400.0,23.3066,23.3134,23.2527,23.2595,118400.0
2012-11-06 14:30:00,34.51,34.54,34.47,34.48,98400.0,23.2595,23.2797,23.2325,23.2392,98400.0
2012-11-06 15:00:00,34.49,34.51,34.37,34.4,140200.0,23.246,23.2595,23.1651,23.1853,140200.0
2012-11-06 15:30:00,34.4,34.47,34.34,34.35,342400.0,23.1853,23.2325,23.1449,23.1516,342400.0
2012-11-07 09:30:00,34.2,34.2,33.84,33.88,146400.0,23.0505,23.0505,22.8079,22.8348,146400.0
2012-11-07 10:00:00,33.88,33.91,33.61,33.64,172400.0,22.8348,22.8551,22.6529,22.6731,172400.0
2012-11-07 10:30:00,33.64,33.73,33.46,33.46,133800.0,22.6731,22.7337,22.5518,22.5518,133800.0
2012-11-07 11:00:00,33.46,33.52,33.41,33.45,154800.0,22.5518,22.5922,22.5181,22.545,154800.0
2012-11-07 11:30:00,33.44,33.47,33.29,33.38,128200.0,22.5383,22.5585,22.4372,22.4978,128200.0
2012-11-07 12:00:00,33.38,33.44,33.37,33.42,77200.0,22.4978,22.5383,22.4911,22.5248,77200.0
2012-11-07 12:30:00,33.41,33.56,33.4,33.54,81800.0,22.5181,22.6192,22.5113,22.6057,81800.0
2012-11-07 13:00:00,33.55,33.65,33.54,33.65,101400.0,22.6124,22.6798,22.6057,22.6798,101400.0
2012-11-07 13:30:00,33.64,33.69,33.54,33.55,107800.0,22.6731,22.7068,22.6057,22.6124,107800.0
2012-11-07 14:00:00,33.55,33.65,33.52,33.58,144000.0,22.6124,22.6798,22.5922,22.6326,144000.0
2012-11-07 14:30:00,33.58,33.59,33.49,33.57,153800.0,22.6326,22.6394,22.572,22.6259,153800.0
2012-11-07 15:00:00,33.57,33.6,33.51,33.6,216600.0,22.6259,22.6461,22.5855,22.6461,216600.0
2012-11-07 15:30:00,33.6,33.7,33.5,33.5,509200.0,22.6461,22.7135,22.5787,22.5787,509200.0
2012-11-08 09:30:00,33.48,33.67,33.32,33.32,249600.0,22.5652,22.6933,22.4574,22.4574,249600.0
2012-11-08 10:00:00,33.35,33.44,33.28,33.37,130400.0,22.4776,22.5383,22.4304,22.4911,130400.0
2012-11-08 10:30:00,33.37,33.4,33.23,33.27,274400.0,22.4911,22.5113,22.3967,22.4237,274400.0
2012-11-08 11:00:00,33.27,33.41,33.23,33.35,132600.0,22.4237,22.5181,22.3967,22.4776,132600.0
2012-11-08 11:30:00,33.35,33.44,33.33,33.44,128600.0,22.4776,22.5383,22.4641,22.5383,128600.0
2012-11-08 12:00:00,33.43,33.49,33.38,33.46,54000.0,22.5315,22.572,22.4978,22.5518,54000.0
2012-11-08 12:30:00,33.46,33.49,33.38,33.45,126400.0,22.5518,22.572,22.4978,22.545,126400.0
2012-11-08 13:00:00,33.47,33.48,33.33,33.38,144800.0,22.5585,22.5652,22.4641,22.4978,144800.0
2012-11-08 13:30:00,33.38,33.43,33.35,33.41,66000.0,22.4978,22.5315,22.4776,22.5181,66000.0
2012-11-08 14:00:00,33.41,33.43,33.33,33.37,68200.0,22.5181,22.5315,22.4641,22.4911,68200.0
2012-11-08 14:30:00,33.37,33.42,33.34,33.35,64000.0,22.4911,22.5248,22.4709,22.4776,64000.0
2012-11-08 15:00:00,33.35,33.35,33.23,33.26,149800.0,22.4776,22.4776,22.3967,22.417,149800.0
2012-11-08 15:30:00,33.26,33.26,33.03,33.04,376000.0,22.417,22.417,22.2619,22.2687,376000.0
2012-11-09 09:30:00,32.9,33.02,32.77,32.89,163000.0,22.1743,22.2552,22.0867,22.1676,163000.0
2012-11-09 10:00:00,32.9,32.95,32.82,32.85,148800.0,22.1743,22.208,22.1204,22.1406,148800.0
2012-11-09 10:30:00,32.88,32.91,32.82,32.88,67000.0,22.1609,22.1811,22.1204,22.1609,67000.0
2012-11-09 11:00:00,32.88,32.96,32.87,32.93,112800.0,22.1609,22.2148,22.1541,22.1945,112800.0
2012-11-09 11:30:00,32.93,33.01,32.92,32.99,83800.0,22.1945,22.2485,22.1878,22.235,83800.0
2012-11-09 12:00:00,32.99,33.05,32.98,33.02,60800.0,22.235,22.2754,22.2282,22.2552,60800.0
2012-11-09 12:30:00,33.02,33.05,32.97,33.02,45800.0,22.2552,22.2754,22.2215,22.2552,45800.0
2012-11-09 13:00:00,33.02,33.1,32.92,32.92,54600.0,22.2552,22.3091,22.1878,22.1878,54600.0
2012-11-09 13:30:00,32.91,32.97,32.88,32.95,70000.0,22.1811,22.2215,22.1609,22.208,70000.0
2012-11-09 14:00:00,32.95,32.99,32.9,32.95,122400.0,22.208,22.235,22.1743,22.208,122400.0
2012-11-09 14:30:00,32.98,33.09,32.98,32.99,77200.0,22.2282,22.3024,22.2282,22.235,77200.0
2012-11-09 15:00:00,32.99,33.02,32.95,32.98,84800.0,22.235,22.2552,22.208,22.2282,84800.0
2012-11-09 15:30:00,32.99,33.06,32.88,32.91,245800.0,22.235,22.2822,22.1609,22.1811,245800.0
2012-11-12 09:30:00,32.89,33.04,32.73,32.76,69000.0,22.1676,22.2687,22.0598,22.08,69000.0
2012-11-12 10:00:00,32.76,32.83,32.74,32.77,73200.0,22.08,22.1272,22.0665,22.0867,73200.0
2012-11-12 10:30:00,32.78,32.83,32.74,32.76,85800.0,22.0935,22.1272,22.0665,22.08,85800.0
2012-11-12 11:00:00,32.76,32.83,32.74,32.82,74200.0,22.08,22.1272,22.0665,22.1204,74200.0
2012-11-12 11:30:00,32.82,32.85,32.75,32.75,48800.0,22.1204,22.1406,22.0732,22.0732,48800.0
2012-11-12 12:00:00,32.75,32.78,32.74,32.76,62800.0,22.0732,22.0935,22.0665,22.08,62800.0
2012-11-12 12:30:00,32.77,32.83,32.76,32.81,51000.0,22.0867,22.1272,22.08,22.1137,51000.0
2012-11-12 13:00:00,32.81,32.85,32.8,32.82,77600.0,22.1137,22.1406,22.1069,22.1204,77600.0
2012-11-12 13:30:00,32.82,32.85,32.81,32.85,29000.0,22.1204,22.1406,22.1137,22.1406,29000.0
2012-11-12 14:00:00,32.84,32.85,32.8,32.8,92400.0,22.1339,22.1406,22.1069,22.1069,92400.0
2012-11-12 14:30:00,32.79,32.81,32.76,32.81,35800.0,22.1002,22.1137,22.08,22.1137,35800.0
2012-11-12 15:00:00,32.8,32.82,32.76,32.77,88000.0,22.1069,22.1204,22.08,22.0867,88000.0
2012-11-12 15:30:00,32.78,32.9,32.77,32.88,308000.0,22.0935,22.1743,22.0867,22.1609,308000.0
2012-11-13 09:30:00,32.73,33.03,32.7,32.96,90200.0,22.0598,22.2619,22.0395,22.2148,90200.0
2012-11-13 10:00:00,32.95,33.14,32.95,33.04,57400.0,22.208,22.3361,22.208,22.2687,57400.0
2012-11-13 10:30:00,33.04,33.25,33.04,33.24,72800.0,22.2687,22.4102,22.2687,22.4035,72800.0
2012-11-13 11:00:00,33.24,33.25,33.21,33.24,76200.0,22.4035,22.4102,22.3833,22.4035,76200.0
2012-11-13 11:30:00,33.24,33.25,33.21,33.24,75000.0,22.4035,22.4102,22.3833,22.4035,75000.0
2012-11-13 12:00:00,33.22,33.25,33.17,33.17,127200.0,22.39,22.4102,22.3563,22.3563,127200.0
2012-11-13 12:30:00,33.18,33.18,33.09,33.14,74200.0,22.363,22.363,22.3024,22.3361,74200.0
2012-11-13 13:00:00,33.15,33.25,33.13,33.24,68000.0,22.3428,22.4102,22.3293,22.4035,68000.0
2012-11-13 13:30:00,33.24,33.25,33.2,33.24,104600.0,22.4035,22.4102,22.3765,22.4035,104600.0
2012-11-13 14:00:00,33.24,33.24,33.19,33.19,103000.0,22.4035,22.4035,22.3698,22.3698,103000.0
2012-11-13 14:30:00,33.19,33.23,33.13,33.16,143600.0,22.3698,22.3967,22.3293,22.3496,143600.0
2012-11-13 15:00:00,33.16,33.19,33.08,33.13,163400.0,22.3496,22.3698,22.2956,22.3293,163400.0
2012-11-13 15:30:00,33.14,33.17,33.07,33.1,325000.0,22.3361,22.3563,22.2889,22.3091,325000.0
2012-11-14 09:30:00,33.09,33.15,32.79,32.83,334600.0,22.3024,22.3428,22.1002,22.1272,334600.0
2012-11-14 10:00:00,32.82,32.85,32.76,32.84,158200.0,22.1204,22.1406,22.08,22.1339,158200.0
2012-11-14 10:30:00,32.84,32.84,32.72,32.74,162000.0,22.1339,22.1339,22.053,22.0665,162000.0
2012-11-14 11:00:00,32.74,32.81,32.71,32.79,120800.0,22.0665,22.1137,22.0463,22.1002,120800.0
2012-11-14 11:30:00,32.79,32.94,32.76,32.94,197200.0,22.1002,22.2013,22.08,22.2013,197200.0
2012-11-14 12:00:00,32.94,32.96,32.78,32.81,229800.0,22.2013,22.2148,22.0935,22.1137,229800.0
2012-11-14 12:30:00,32.8,32.93,32.76,32.88,68800.0,22.1069,22.1945,22.08,22.1609,68800.0
2012-11-14 13:00:00,32.89,33.09,32.88,33.03,74800.0,22.1676,22.3024,22.1609,22.2619,74800.0
2012-11-14 13:30:00,33.02,33.07,32.98,33.04,90600.0,22.2552,22.2889,22.2282,22.2687,90600.0
2012-11-14 14:00:00,33.05,33.09,32.88,32.91,158200.0,22.2754,22.3024,22.1609,22.1811,158200.0
2012-11-14 14:30:00,32.91,32.93,32.81,32.92,184600.0,22.1811,22.1945,22.1137,22.1878,184600.0
2012-11-14 15:00:00,32.92,32.92,32.78,32.87,177000.0,22.1878,22.1878,22.0935,22.1541,177000.0
2012-11-14 15:30:00,32.87,32.87,32.74,32.85,391400.0,22.1541,22.1541,22.0665,22.1406,391400.0
2012-11-15 09:30:00,32.88,33.05,32.83,32.96,133600.0,22.1609,22.2754,22.1272,22.2148,133600.0
2012-11-15 10:00:00,32.95,33.01,32.91,32.93,468800.0,22.208,22.2485,22.1811,22.1945,468800.0
2012-11-15 10:30:00,32.93,33.01,32.84,32.85,89800.0,22.1945,22.2485,22.1339,22.1406,89800.0
2012-11-15 11:00:00,32.84,32.84,32.7,32.73,89400.0,22.1339,22.1339,22.0395,22.0598,89400.0
2012-11-15 11:30:00,32.71,32.8,32.64,32.66,144400.0,22.0463,22.1069,21.9991,22.0126,144400.0
2012-11-15 12:00:00,32.65,32.72,32.54,32.56,58600.0,22.0058,22.053,21.9317,21.9452,58600.0
2012-11-15 12:30:00,32.58,32.64,32.5,32.52,144400.0,21.9587,21.9991,21.9047,21.9182,144400.0
2012-11-15 13:00:00,32.52,32.68,32.52,32.68,80200.0,21.9182,22.0261,21.9182,22.0261,80200.0
2012-11-15 13:30:00,32.68,32.79,32.66,32.71,138800.0,22.0261,22.1002,22.0126,22.0463,138800.0
2012-11-15 14:00:00,32.7,32.73,32.62,32.66,74800.0,22.0395,22.0598,21.9856,22.0126,74800.0
2012-11-15 14:30:00,32.68,32.68,32.6,32.66,75200.0,22.0261,22.0261,21.9721,22.0126,75200.0
2012-11-15 15:00:00,32.67,32.67,32.51,32.56,147200.0,22.0193,22.0193,21.9115,21.9452,147200.0
2012-11-15 15:30:00,32.56,32.71,32.54,32.6,366800.0,21.9452,22.0463,21.9317,21.9721,366800.0
2012-11-16 09:30:00,32.48,32.88,32.48,32.72,340800.0,21.8913,22.1609,21.8913,22.053,340800.0
2012-11-16 10:00:00,32.73,32.89,32.65,32.87,135200.0,22.0598,22.1676,22.0058,22.1541,135200.0
2012-11-16 10:30:00,32.87,32.95,32.85,32.87,86200.0,22.1541,22.208,22.1406,22.1541,86200.0
2012-11-16 11:00:00,32.88,32.92,32.82,32.83,78400.0,22.1609,22.1878,22.1204,22.1272,78400.0
2012-11-16 11:30:00,32.82,33.2,32.82,33.15,142400.0,22.1204,22.3765,22.1204,22.3428,142400.0
2012-11-16 12:00:00,33.16,33.16,33.04,33.11,55800.0,22.3496,22.3496,22.2687,22.3159,55800.0
2012-11-16 12:30:00,33.11,33.17,32.99,33.02,82800.0,22.3159,22.3563,22.235,22.2552,82800.0
2012-11-16 13:00:00,33.02,33.05,32.99,33.04,28600.0,22.2552,22.2754,22.235,22.2687,28600.0
2012-11-16 13:30:00,33.04,33.12,33.0,33.11,43000.0,22.2687,22.3226,22.2417,22.3159,43000.0
2012-11-16 14:00:00,33.1,33.1,32.95,32.99,39000.0,22.3091,22.3091,22.208,22.235,39000.0
2012-11-16 14:30:00,32.99,33.11,32.94,33.07,55800.0,22.235,22.3159,22.2013,22.2889,55800.0
2012-11-16 15:00:00,33.07,33.1,33.01,33.09,62600.0,22.2889,22.3091,22.2485,22.3024,62600.0
2012-11-16 15:30:00,33.09,33.17,33.04,33.04,489400.0,22.3024,22.3563,22.2687,22.2687,489400.0
2012-11-19 09:30:00,33.16,33.22,32.94,33.06,137800.0,22.3496,22.39,22.2013,22.2822,137800.0
2012-11-19 10:00:00,33.07,33.15,32.98,33.04,64000.0,22.2889,22.3428,22.2282,22.2687,64000.0
2012-11-19 10:30:00,33.06,33.08,32.95,32.96,114600.0,22.2822,22.2956,22.208,22.2148,114600.0
2012-11-19 11:00:00,32.96,32.99,32.94,32.96,84200.0,22.2148,22.235,22.2013,22.2148,84200.0
2012-11-19 11:30:00,32.96,32.99,32.9,32.97,73600.0,22.2148,22.235,22.1743,22.2215,73600.0
2012-11-19 12:00:00,32.98,32.99,32.92,32.93,82200.0,22.2282,22.235,22.1878,22.1945,82200.0
2012-11-19 12:30:00,32.93,32.98,32.92,32.97,101800.0,22.1945,22.2282,22.1878,22.2215,101800.0
2012-11-19 13:00:00,32.97,32.99,32.94,32.98,52800.0,22.2215,22.235,22.2013,22.2282,52800.0
2012-11-19 13:30:00,32.98,32.98,32.92,32.94,54800.0,22.2282,22.2282,22.1878,22.2013,54800.0
2012-11-19 14:00:00,32.95,32.97,32.89,32.9,73200.0,22.208,22.2215,22.1676,22.1743,73200.0
2012-11-19 14:30:00,32.91,32.92,32.83,32.84,83800.0,22.1811,22.1878,22.1272,22.1339,83800.0
2012-11-19 15:00:00,32.84,32.84,32.79,32.8,108400.0,22.1339,22.1339,22.1002,22.1069,108400.0
2012-11-19 15:30:00,32.8,32.96,32.8,32.96,317800.0,22.1069,22.2148,22.1069,22.2148,317800.0
2012-11-20 09:30:00,33.01,33.21,32.88,33.16,412200.0,22.2485,22.3833,22.1609,22.3496,412200.0
2012-11-20 10:00:00,33.13,33.15,33.06,33.07,153400.0,22.3293,22.3428,22.2822,22.2889,153400.0
2012-11-20 10:30:00,33.06,33.2,33.06,33.13,209800.0,22.2822,22.3765,22.2822,22.3293,209800.0
2012-11-20 11:00:00,33.13,33.19,33.06,33.15,309400.0,22.3293,22.3698,22.2822,22.3428,309400.0
2012-11-20 11:30:00,33.15,33.25,33.15,33.23,167800.0,22.3428,22.4102,22.3428,22.3967,167800.0
2012-11-20 12:00:00,33.22,33.25,33.2,33.24,119800.0,22.39,22.4102,22.3765,22.4035,119800.0
2012-11-20 12:30:00,33.24,33.25,33.22,33.24,186200.0,22.4035,22.4102,22.39,22.4035,186200.0
2012-11-20 13:00:00,33.25,33.25,32.9,32.91,187600.0,22.4102,22.4102,22.1743,22.1811,187600.0
2012-11-20 13:30:00,32.91,33.12,32.91,33.1,94400.0,22.1811,22.3226,22.1811,22.3091,94400.0
2012-11-20 14:00:00,33.09,33.16,33.06,33.16,126600.0,22.3024,22.3496,22.2822,22.3496,126600.0
2012-11-20 14:30:00,33.16,33.25,33.13,33.22,118800.0,22.3496,22.4102,22.3293,22.39,118800.0
2012-11-20 15:00:00,33.22,33.24,33.2,33.22,177000.0,22.39,22.4035,22.3765,22.39,177000.0
2012-11-20 15:30:00,33.22,33.29,33.2,33.29,383800.0,22.39,22.4372,22.3765,22.4372,383800.0
2012-11-21 09:30:00,33.35,33.36,33.2,33.3,144000.0,22.4776,22.4844,22.3765,22.4439,144000.0
2012-11-21 10:00:00,33.26,33.31,33.17,33.3,130000.0,22.417,22.4507,22.3563,22.4439,130000.0
2012-11-21 10:30:00,33.28,33.32,33.23,33.26,151400.0,22.4304,22.4574,22.3967,22.417,151400.0
2012-11-21 11:00:00,33.27,33.3,33.22,33.27,97600.0,22.4237,22.4439,22.39,22.4237,97600.0
2012-11-21 11:30:00,33.27,33.29,33.2,33.24,85200.0,22.4237,22.4372,22.3765,22.4035,85200.0
2012-11-21 12:00:00,33.24,33.27,33.22,33.25,79600.0,22.4035,22.4237,22.39,22.4102,79600.0
2012-11-21 12:30:00,33.25,33.27,33.16,33.17,97600.0,22.4102,22.4237,22.3496,22.3563,97600.0
2012-11-21 13:00:00,33.18,33.23,33.12,33.15,117200.0,22.363,22.3967,22.3226,22.3428,117200.0
2012-11-21 13:30:00,33.15,33.15,32.95,32.95,139200.0,22.3428,22.3428,22.208,22.208,139200.0
2012-11-21 14:00:00,32.95,32.98,32.72,32.82,213400.0,22.208,22.2282,22.053,22.1204,213400.0
2012-11-21 14:30:00,32.82,32.93,32.76,32.9,94400.0,22.1204,22.1945,22.08,22.1743,94400.0
2012-11-21 15:00:00,32.91,33.12,32.91,33.06,203600.0,22.1811,22.3226,22.1811,22.2822,203600.0
2012-11-21 15:30:00,33.06,33.17,33.02,33.15,223600.0,22.2822,22.3563,22.2552,22.3428,223600.0
2012-11-23 09:30:00,33.25,33.27,32.9,32.98,116600.0,22.4102,22.4237,22.1743,22.2282,116600.0
2012-11-23 10:00:00,32.98,33.18,32.98,33.12,165800.0,22.2282,22.363,22.2282,22.3226,165800.0
2012-11-23 10:30:00,33.12,33.15,32.97,33.03,125200.0,22.3226,22.3428,22.2215,22.2619,125200.0
2012-11-23 11:00:00,33.03,33.13,33.02,33.05,54800.0,22.2619,22.3293,22.2552,22.2754,54800.0
2012-11-23 11:30:00,33.05,33.07,32.95,32.98,62200.0,22.2754,22.2889,22.208,22.2282,62200.0
2012-11-23 12:00:00,32.98,32.98,32.88,32.93,86200.0,22.2282,22.2282,22.1609,22.1945,86200.0
2012-11-23 12:30:00,32.93,33.05,32.9,33.03,200600.0,22.1945,22.2754,22.1743,22.2619,200600.0
2012-11-26 09:30:00,32.87,33.27,32.87,33.25,107800.0,22.1541,22.4237,22.1541,22.4102,107800.0
2012-11-26 10:00:00,33.26,33.34,33.22,33.34,101600.0,22.417,22.4709,22.39,22.4709,101600.0
2012-11-26 10:30:00,33.34,33.45,33.31,33.36,92400.0,22.4709,22.545,22.4507,22.4844,92400.0
2012-11-26 11:00:00,33.37,33.39,33.32,33.35,69800.0,22.4911,22.5046,22.4574,22.4776,69800.0
2012-11-26 11:30:00,33.34,33.37,33.31,33.31,74000.0,22.4709,22.4911,22.4507,22.4507,74000.0
2012-11-26 12:00:00,33.33,33.38,33.27,33.27,38600.0,22.4641,22.4978,22.4237,22.4237,38600.0
2012-11-26 12:30:00,33.28,33.35,33.24,33.31,37200.0,22.4304,22.4776,22.4035,22.4507,37200.0
2012-11-26 13:00:00,33.31,33.34,33.24,33.24,29600.0,22.4507,22.4709,22.4035,22.4035,29600.0
2012-11-26 13:30:00,33.25,33.3,33.22,33.27,64000.0,22.4102,22.4439,22.39,22.4237,64000.0
2012-11-26 14:00:00,33.27,33.33,33.26,33.32,53200.0,22.4237,22.4641,22.417,22.4574,53200.0
2012-11-26 14:30:00,33.3,33.34,33.27,33.3,112800.0,22.4439,22.4709,22.4237,22.4439,112800.0
2012-11-26 15:00:00,33.3,33.32,33.25,33.29,162600.0,22.4439,22.4574,22.4102,22.4372,162600.0
2012-11-26 15:30:00,33.29,33.43,33.27,33.38,288000.0,22.4372,22.5315,22.4237,22.4978,288000.0
2012-11-27 09:30:00,33.27,33.53,33.27,33.53,123600.0,22.4237,22.5989,22.4237,22.5989,123600.0
2012-11-27 10:00:00,33.54,33.68,33.52,33.56,131800.0,22.6057,22.7,22.5922,22.6192,131800.0
2012-11-27 10:30:00,33.56,33.63,33.54,33.62,137800.0,22.6192,22.6663,22.6057,22.6596,137800.0
2012-11-27 11:00:00,33.62,33.63,33.52,33.55,98800.0,22.6596,22.6663,22.5922,22.6124,98800.0
2012-11-27 11:30:00,33.52,33.63,33.52,33.55,176000.0,22.5922,22.6663,22.5922,22.6124,176000.0
2012-11-27 12:00:00,33.53,33.57,33.48,33.56,178400.0,22.5989,22.6259,22.5652,22.6192,178400.0
2012-11-27 12:30:00,33.56,33.59,33.55,33.57,48800.0,22.6192,22.6394,22.6124,22.6259,48800.0
2012-11-27 13:00:00,33.57,33.59,33.5,33.5,40600.0,22.6259,22.6394,22.5787,22.5787,40600.0
2012-11-27 13:30:00,33.5,33.53,33.42,33.42,29000.0,22.5787,22.5989,22.5248,22.5248,29000.0
2012-11-27 14:00:00,33.43,33.45,33.31,33.31,85400.0,22.5315,22.545,22.4507,22.4507,85400.0
2012-11-27 14:30:00,33.32,33.44,33.32,33.43,124600.0,22.4574,22.5383,22.4574,22.5315,124600.0
2012-11-27 15:00:00,33.43,33.45,33.37,33.43,145600.0,22.5315,22.545,22.4911,22.5315,145600.0
2012-11-27 15:30:00,33.43,33.43,33.29,33.32,294200.0,22.5315,22.5315,22.4372,22.4574,294200.0
2012-11-28 09:30:00,33.29,33.32,33.17,33.27,73200.0,22.4372,22.4574,22.3563,22.4237,73200.0
2012-11-28 10:00:00,33.23,33.35,33.13,33.3,106400.0,22.3967,22.4776,22.3293,22.4439,106400.0
2012-11-28 10:30:00,33.28,33.45,33.26,33.41,81400.0,22.4304,22.545,22.417,22.5181,81400.0
2012-11-28 11:00:00,33.41,33.51,33.38,33.48,121600.0,22.5181,22.5855,22.4978,22.5652,121600.0
2012-11-28 11:30:00,33.51,33.52,33.42,33.43,64800.0,22.5855,22.5922,22.5248,22.5315,64800.0
2012-11-28 12:00:00,33.43,33.66,33.38,33.65,216000.0,22.5315,22.6866,22.4978,22.6798,216000.0
2012-11-28 12:30:00,33.65,33.72,33.59,33.62,227400.0,22.6798,22.727,22.6394,22.6596,227400.0
2012-11-28 13:00:00,33.62,33.63,33.54,33.57,252400.0,22.6596,22.6663,22.6057,22.6259,252400.0
2012-11-28 13:30:00,33.58,33.65,33.58,33.6,146400.0,22.6326,22.6798,22.6326,22.6461,146400.0
2012-11-28 14:00:00,33.6,33.62,33.57,33.6,81400.0,22.6461,22.6596,22.6259,22.6461,81400.0
2012-11-28 14:30:00,33.6,33.62,33.57,33.6,77000.0,22.6461,22.6596,22.6259,22.6461,77000.0
2012-11-28 15:00:00,33.58,33.68,33.58,33.68,87400.0,22.6326,22.7,22.6326,22.7,87400.0
2012-11-28 15:30:00,33.68,33.77,33.64,33.74,487600.0,22.7,22.7607,22.6731,22.7405,487600.0
2012-11-29 09:30:00,33.81,33.83,33.6,33.81,136800.0,22.7877,22.8011,22.6461,22.7877,136800.0
2012-11-29 10:00:00,33.82,33.87,33.68,33.72,78400.0,22.7944,22.8281,22.7,22.727,78400.0
2012-11-29 10:30:00,33.71,33.92,33.68,33.89,59000.0,22.7203,22.8618,22.7,22.8416,59000.0
2012-11-29 11:00:00,33.9,33.92,33.77,33.77,59000.0,22.8483,22.8618,22.7607,22.7607,59000.0
2012-11-29 11:30:00,33.77,33.81,33.66,33.74,122000.0,22.7607,22.7877,22.6866,22.7405,122000.0
2012-11-29 12:00:00,33.74,33.9,33.73,33.87,57400.0,22.7405,22.8483,22.7337,22.8281,57400.0
2012-11-29 12:30:00,33.87,33.89,33.8,33.82,31000.0,22.8281,22.8416,22.7809,22.7944,31000.0
2012-11-29 13:00:00,33.82,33.87,33.81,33.86,46400.0,22.7944,22.8281,22.7877,22.8214,46400.0
2012-11-29 13:30:00,33.88,33.94,33.87,33.9,94000.0,22.8348,22.8753,22.8281,22.8483,94000.0
2012-11-29 14:00:00,33.9,33.92,33.87,33.88,43800.0,22.8483,22.8618,22.8281,22.8348,43800.0
2012-11-29 14:30:00,33.88,33.9,33.83,33.83,43400.0,22.8348,22.8483,22.8011,22.8011,43400.0
2012-11-29 15:00:00,33.83,33.85,33.76,33.81,78400.0,22.8011,22.8146,22.754,22.7877,78400.0
2012-11-29 15:30:00,33.82,33.9,33.8,33.89,217400.0,22.7944,22.8483,22.7809,22.8416,217400.0
2012-11-30 09:30:00,33.83,34.2,33.82,34.19,198800.0,22.8011,23.0505,22.7944,23.0438,198800.0
2012-11-30 10:00:00,34.18,34.2,34.08,34.17,110400.0,23.037,23.0505,22.9696,23.0303,110400.0
2012-11-30 10:30:00,34.16,34.17,34.01,34.09,86000.0,23.0236,23.0303,22.9225,22.9764,86000.0
2012-11-30 11:00:00,34.1,34.19,34.1,34.17,122000.0,22.9831,23.0438,22.9831,23.0303,122000.0
2012-11-30 11:30:00,34.17,34.17,34.06,34.12,74400.0,23.0303,23.0303,22.9562,22.9966,74400.0
2012-11-30 12:00:00,34.13,34.17,34.1,34.16,76200.0,23.0033,23.0303,22.9831,23.0236,76200.0
2012-11-30 12:30:00,34.15,34.18,34.13,34.17,94800.0,23.0168,23.037,23.0033,23.0303,94800.0
2012-11-30 13:00:00,34.17,34.21,34.14,34.17,118200.0,23.0303,23.0573,23.0101,23.0303,118200.0
2012-11-30 13:30:00,34.17,34.17,34.13,34.16,114800.0,23.0303,23.0303,23.0033,23.0236,114800.0
2012-11-30 14:00:00,34.17,34.18,34.1,34.11,81600.0,23.0303,23.037,22.9831,22.9899,81600.0
2012-11-30 14:30:00,34.12,34.12,34.02,34.04,112600.0,22.9966,22.9966,22.9292,22.9427,112600.0
2012-11-30 15:00:00,34.04,34.12,34.02,34.07,220600.0,22.9427,22.9966,22.9292,22.9629,220600.0
2012-11-30 15:30:00,34.07,34.23,34.07,34.2,444000.0,22.9629,23.0707,22.9629,23.0505,444000.0
2012-12-03 09:30:00,34.21,34.25,34.05,34.08,426400.0,23.0573,23.0842,22.9494,22.9696,426400.0
2012-12-03 10:00:00,34.07,34.28,34.02,34.21,203000.0,22.9629,23.1044,22.9292,23.0573,203000.0
2012-12-03 10:30:00,34.2,34.3,34.19,34.29,630000.0,23.0505,23.1179,23.0438,23.1112,630000.0
2012-12-03 11:00:00,34.3,34.35,34.24,34.33,94600.0,23.1179,23.1516,23.0775,23.1381,94600.0
2012-12-03 11:30:00,34.33,34.54,34.31,34.53,161600.0,23.1381,23.2797,23.1247,23.2729,161600.0
2012-12-03 12:00:00,34.54,34.54,34.46,34.48,83200.0,23.2797,23.2797,23.2258,23.2392,83200.0
2012-12-03 12:30:00,34.47,34.48,34.45,34.46,78600.0,23.2325,23.2392,23.219,23.2258,78600.0
2012-12-03 13:00:00,34.46,34.46,34.31,34.33,391000.0,23.2258,23.2258,23.1247,23.1381,391000.0
2012-12-03 13:30:00,34.34,34.34,34.2,34.24,115000.0,23.1449,23.1449,23.0505,23.0775,115000.0
2012-12-03 14:00:00,34.24,34.33,34.22,34.33,135400.0,23.0775,23.1381,23.064,23.1381,135400.0
2012-12-03 14:30:00,34.33,34.38,34.24,34.38,181000.0,23.1381,23.1718,23.0775,23.1718,181000.0
2012-12-03 15:00:00,34.37,34.43,34.28,34.41,196600.0,23.1651,23.2055,23.1044,23.1921,196600.0
2012-12-03 15:30:00,34.41,34.43,34.3,34.34,360600.0,23.1921,23.2055,23.1179,23.1449,360600.0
2012-12-04 09:30:00,34.38,34.39,34.18,34.2,141200.0,23.1718,23.1786,23.037,23.0505,141200.0
2012-12-04 10:00:00,34.18,34.26,34.09,34.1,170800.0,23.037,23.091,22.9764,22.9831,170800.0
2012-12-04 10:30:00,34.1,34.23,34.08,34.13,76600.0,22.9831,23.0707,22.9696,23.0033,76600.0
2012-12-04 11:00:00,34.13,34.21,34.12,34.16,149400.0,23.0033,23.0573,22.9966,23.0236,149400.0
2012-12-04 11:30:00,34.17,34.2,34.13,34.19,70600.0,23.0303,23.0505,23.0033,23.0438,70600.0
2012-12-04 12:00:00,34.19,34.19,34.1,34.18,64200.0,23.0438,23.0438,22.9831,23.037,64200.0
2012-12-04 12:30:00,34.17,34.24,34.15,34.15,106800.0,23.0303,23.0775,23.0168,23.0168,106800.0
2012-12-04 13:00:00,34.16,34.18,34.1,34.16,68000.0,23.0236,23.037,22.9831,23.0236,68000.0
2012-12-04 13:30:00,34.16,34.18,34.11,34.13,73000.0,23.0236,23.037,22.9899,23.0033,73000.0
2012-12-04 14:00:00,34.14,34.17,34.1,34.1,70600.0,23.0101,23.0303,22.9831,22.9831,70600.0
2012-12-04 14:30:00,34.1,34.23,34.09,34.17,94000.0,22.9831,23.0707,22.9764,23.0303,94000.0
2012-12-04 15:00:00,34.17,34.27,34.16,34.24,120800.0,23.0303,23.0977,23.0236,23.0775,120800.0
2012-12-04 15:30:00,34.23,34.23,34.1,34.13,346000.0,23.0707,23.0707,22.9831,23.0033,346000.0
2012-12-05 09:30:00,34.21,34.37,34.06,34.27,116600.0,23.0573,23.1651,22.9562,23.0977,116600.0
2012-12-05 10:00:00,34.31,34.38,34.24,34.36,98600.0,23.1247,23.1718,23.0775,23.1584,98600.0
2012-12-05 10:30:00,34.35,34.42,34.26,34.31,97400.0,23.1516,23.1988,23.091,23.1247,97400.0
2012-12-05 11:00:00,34.32,34.42,34.27,34.39,153800.0,23.1314,23.1988,23.0977,23.1786,153800.0
2012-12-05 11:30:00,34.41,34.59,34.4,34.57,136200.0,23.1921,23.3134,23.1853,23.2999,136200.0
2012-12-05 12:00:00,34.58,34.74,34.58,34.59,97600.0,23.3066,23.4145,23.3066,23.3134,97600.0
2012-12-05 12:30:00,34.59,34.98,34.58,34.91,234200.0,23.3134,23.5762,23.3066,23.5291,234200.0
2012-12-05 13:00:00,34.92,34.99,34.9,34.92,196000.0,23.5358,23.583,23.5223,23.5358,196000.0
2012-12-05 13:30:00,34.93,35.02,34.91,34.98,246000.0,23.5425,23.6032,23.5291,23.5762,246000.0
2012-12-05 14:00:00,34.98,35.22,34.98,35.18,429200.0,23.5762,23.738,23.5762,23.711,429200.0
2012-12-05 14:30:00,35.19,35.57,35.17,35.56,466400.0,23.7178,23.9739,23.7043,23.9671,466400.0
2012-12-05 15:00:00,35.56,35.56,35.01,35.26,686000.0,23.9671,23.9671,23.5965,23.765,686000.0
2012-12-05 15:30:00,35.26,35.3,35.13,35.15,755000.0,23.765,23.7919,23.6773,23.6908,755000.0
2012-12-06 09:30:00,35.22,35.79,35.13,35.55,412400.0,23.738,24.1222,23.6773,23.9604,412400.0
2012-12-06 10:00:00,35.55,35.58,35.35,35.41,222200.0,23.9604,23.9806,23.8256,23.866,222200.0
2012-12-06 10:30:00,35.4,35.42,35.17,35.32,167600.0,23.8593,23.8728,23.7043,23.8054,167600.0
2012-12-06 11:00:00,35.33,35.47,35.27,35.41,251000.0,23.8121,23.9065,23.7717,23.866,251000.0
2012-12-06 11:30:00,35.42,35.61,35.4,35.52,203600.0,23.8728,24.0008,23.8593,23.9402,203600.0
2012-12-06 12:00:00,35.52,35.56,35.4,35.56,199400.0,23.9402,23.9671,23.8593,23.9671,199400.0
2012-12-06 12:30:00,35.55,35.56,35.45,35.5,126400.0,23.9604,23.9671,23.893,23.9267,126400.0
2012-12-06 13:00:00,35.5,35.55,35.49,35.51,83000.0,23.9267,23.9604,23.92,23.9334,83000.0
2012-12-06 13:30:00,35.51,35.58,35.49,35.54,160800.0,23.9334,23.9806,23.92,23.9537,160800.0
2012-12-06 14:00:00,35.54,35.59,35.52,35.58,133400.0,23.9537,23.9874,23.9402,23.9806,133400.0
2012-12-06 14:30:00,35.59,35.66,35.58,35.64,301800.0,23.9874,24.0345,23.9806,24.0211,301800.0
2012-12-06 15:00:00,35.65,35.74,35.64,35.73,255400.0,24.0278,24.0885,24.0211,24.0817,255400.0
2012-12-06 15:30:00,35.73,35.75,35.69,35.71,653600.0,24.0817,24.0952,24.0548,24.0682,653600.0
2012-12-07 09:30:00,35.81,35.9,35.52,35.6,245800.0,24.1356,24.1963,23.9402,23.9941,245800.0
2012-12-07 10:00:00,35.63,35.65,35.52,35.56,118800.0,24.0143,24.0278,23.9402,23.9671,118800.0
2012-12-07 10:30:00,35.56,35.63,35.51,35.57,197000.0,23.9671,24.0143,23.9334,23.9739,197000.0
2012-12-07 11:00:00,35.57,35.68,35.46,35.68,184800.0,23.9739,24.048,23.8997,24.048,184800.0
2012-12-07 11:30:00,35.69,35.74,35.65,35.66,113400.0,24.0548,24.0885,24.0278,24.0345,113400.0
2012-12-07 12:00:00,35.66,35.67,35.6,35.67,101800.0,24.0345,24.0413,23.9941,24.0413,101800.0
2012-12-07 12:30:00,35.66,35.67,35.46,35.48,194000.0,24.0345,24.0413,23.8997,23.9132,194000.0
2012-12-07 13:00:00,35.49,35.56,35.49,35.52,169800.0,23.92,23.9671,23.92,23.9402,169800.0
2012-12-07 13:30:00,35.52,35.54,35.47,35.52,148800.0,23.9402,23.9537,23.9065,23.9402,148800.0
2012-12-07 14:00:00,35.52,35.65,35.5,35.61,158000.0,23.9402,24.0278,23.9267,24.0008,158000.0
2012-12-07 14:30:00,35.6,35.68,35.6,35.64,222800.0,23.9941,24.048,23.9941,24.0211,222800.0
2012-12-07 15:00:00,35.63,35.65,35.59,35.62,203600.0,24.0143,24.0278,23.9874,24.0076,203600.0
2012-12-07 15:30:00,35.62,35.73,35.61,35.67,637400.0,24.0076,24.0817,24.0008,24.0413,637400.0
2012-12-10 09:30:00,35.61,35.85,35.48,35.6,159200.0,24.0008,24.1626,23.9132,23.9941,159200.0
2012-12-10 10:00:00,35.6,35.64,35.51,35.51,90400.0,23.9941,24.0211,23.9334,23.9334,90400.0
2012-12-10 10:30:00,35.5,35.63,35.47,35.55,132800.0,23.9267,24.0143,23.9065,23.9604,132800.0
2012-12-10 11:00:00,35.56,35.6,35.48,35.56,107800.0,23.9671,23.9941,23.9132,23.9671,107800.0
2012-12-10 11:30:00,35.57,35.59,35.47,35.47,66800.0,23.9739,23.9874,23.9065,23.9065,66800.0
2012-12-10 12:00:00,35.47,35.58,35.47,35.51,99600.0,23.9065,23.9806,23.9065,23.9334,99600.0
2012-12-10 12:30:00,35.52,35.65,35.52,35.61,270800.0,23.9402,24.0278,23.9402,24.0008,270800.0
2012-12-10 13:00:00,35.61,35.66,35.59,35.62,70400.0,24.0008,24.0345,23.9874,24.0076,70400.0
2012-12-10 13:30:00,35.62,35.63,35.6,35.63,46600.0,24.0076,24.0143,23.9941,24.0143,46600.0
2012-12-10 14:00:00,35.63,35.65,35.59,35.59,53800.0,24.0143,24.0278,23.9874,23.9874,53800.0
2012-12-10 14:30:00,35.58,35.67,35.57,35.65,99400.0,23.9806,24.0413,23.9739,24.0278,99400.0
2012-12-10 15:00:00,35.65,35.68,35.63,35.66,106000.0,24.0278,24.048,24.0143,24.0345,106000.0
2012-12-10 15:30:00,35.65,35.72,35.61,35.62,275000.0,24.0278,24.075,24.0008,24.0076,275000.0
2012-12-11 09:30:00,35.63,35.8,35.58,35.74,108400.0,24.0143,24.1289,23.9806,24.0885,108400.0
2012-12-11 10:00:00,35.75,35.85,35.69,35.69,144800.0,24.0952,24.1626,24.0548,24.0548,144800.0
2012-12-11 10:30:00,35.69,35.76,35.67,35.7,312000.0,24.0548,24.1019,24.0413,24.0615,312000.0
2012-12-11 11:00:00,35.69,35.77,35.68,35.71,166000.0,24.0548,24.1087,24.048,24.0682,166000.0
2012-12-11 11:30:00,35.72,35.81,35.63,35.81,161400.0,24.075,24.1356,24.0143,24.1356,161400.0
2012-12-11 12:00:00,35.79,35.88,35.74,35.79,108200.0,24.1222,24.1828,24.0885,24.1222,108200.0
2012-12-11 12:30:00,35.8,35.9,35.77,35.9,130200.0,24.1289,24.1963,24.1087,24.1963,130200.0
2012-12-11 13:00:00,35.9,35.93,35.81,35.85,83600.0,24.1963,24.2165,24.1356,24.1626,83600.0
2012-12-11 13:30:00,35.85,35.85,35.8,35.8,70400.0,24.1626,24.1626,24.1289,24.1289,70400.0
2012-12-11 14:00:00,35.81,35.83,35.72,35.73,88200.0,24.1356,24.1491,24.075,24.0817,88200.0
2012-12-11 14:30:00,35.74,35.77,35.7,35.74,129000.0,24.0885,24.1087,24.0615,24.0885,129000.0
2012-12-11 15:00:00,35.75,35.78,35.73,35.78,129200.0,24.0952,24.1154,24.0817,24.1154,129200.0
2012-12-11 15:30:00,35.79,35.79,35.72,35.77,294800.0,24.1222,24.1222,24.075,24.1087,294800.0
2012-12-12 09:30:00,35.72,35.99,35.72,35.94,130600.0,24.075,24.257,24.075,24.2233,130600.0
2012-12-12 10:00:00,35.93,35.98,35.85,35.91,167400.0,24.2165,24.2502,24.1626,24.203,167400.0
2012-12-12 10:30:00,35.92,35.93,35.88,35.9,199600.0,24.2098,24.2165,24.1828,24.1963,199600.0
2012-12-12 11:00:00,35.9,35.91,35.85,35.87,95600.0,24.1963,24.203,24.1626,24.1761,95600.0
2012-12-12 11:30:00,35.87,35.88,35.76,35.77,114800.0,24.1761,24.1828,24.1019,24.1087,114800.0
2012-12-12 12:00:00,35.77,35.85,35.74,35.76,97800.0,24.1087,24.1626,24.0885,24.1019,97800.0
2012-12-12 12:30:00,35.76,36.01,35.69,36.01,121800.0,24.1019,24.2704,24.0548,24.2704,121800.0
2012-12-12 13:00:00,35.99,36.0,35.88,35.9,116200.0,24.257,24.2637,24.1828,24.1963,116200.0
2012-12-12 13:30:00,35.89,35.9,35.79,35.81,100200.0,24.1896,24.1963,24.1222,24.1356,100200.0
2012-12-12 14:00:00,35.82,35.83,35.72,35.72,214200.0,24.1424,24.1491,24.075,24.075,214200.0
2012-12-12 14:30:00,35.73,35.79,35.66,35.77,99600.0,24.0817,24.1222,24.0345,24.1087,99600.0
2012-12-12 15:00:00,35.77,35.79,35.7,35.74,124800.0,24.1087,24.1222,24.0615,24.0885,124800.0
2012-12-12 15:30:00,35.73,35.76,35.63,35.68,459800.0,24.0817,24.1019,24.0143,24.048,459800.0
2012-12-13 09:30:00,35.73,35.83,35.64,35.82,121800.0,24.0817,24.1491,24.0211,24.1424,121800.0
2012-12-13 10:00:00,35.82,35.87,35.75,35.77,198400.0,24.1424,24.1761,24.0952,24.1087,198400.0
2012-12-13 10:30:00,35.78,35.84,35.76,35.8,105200.0,24.1154,24.1559,24.1019,24.1289,105200.0
2012-12-13 11:00:00,35.81,35.81,35.67,35.7,162400.0,24.1356,24.1356,24.0413,24.0615,162400.0
2012-12-13 11:30:00,35.7,35.77,35.69,35.77,96200.0,24.0615,24.1087,24.0548,24.1087,96200.0
2012-12-13 12:00:00,35.77,35.79,35.69,35.69,91600.0,24.1087,24.1222,24.0548,24.0548,91600.0
2012-12-13 12:30:00,35.69,35.74,35.62,35.64,60800.0,24.0548,24.0885,24.0076,24.0211,60800.0
2012-12-13 13:00:00,35.63,35.66,35.54,35.65,69200.0,24.0143,24.0345,23.9537,24.0278,69200.0
2012-12-13 13:30:00,35.64,35.67,35.55,35.62,95800.0,24.0211,24.0413,23.9604,24.0076,95800.0
2012-12-13 14:00:00,35.63,35.74,35.58,35.72,76400.0,24.0143,24.0885,23.9806,24.075,76400.0
2012-12-13 14:30:00,35.73,35.73,35.63,35.66,124000.0,24.0817,24.0817,24.0143,24.0345,124000.0
2012-12-13 15:00:00,35.66,35.68,35.62,35.68,98600.0,24.0345,24.048,24.0076,24.048,98600.0
2012-12-13 15:30:00,35.69,35.79,35.67,35.73,361000.0,24.0548,24.1222,24.0413,24.0817,361000.0
2012-12-14 09:30:00,35.69,35.92,35.68,35.85,144600.0,24.0548,24.2098,24.048,24.1626,144600.0
2012-12-14 10:00:00,35.85,35.91,35.77,35.85,123400.0,24.1626,24.203,24.1087,24.1626,123400.0
2012-12-14 10:30:00,35.85,35.91,35.77,35.78,177400.0,24.1626,24.203,24.1087,24.1154,177400.0
2012-12-14 11:00:00,35.79,35.92,35.71,35.92,144800.0,24.1222,24.2098,24.0682,24.2098,144800.0
2012-12-14 11:30:00,35.92,35.92,35.82,35.85,93600.0,24.2098,24.2098,24.1424,24.1626,93600.0
2012-12-14 12:00:00,35.85,35.88,35.83,35.85,95600.0,24.1626,24.1828,24.1491,24.1626,95600.0
2012-12-14 12:30:00,35.85,35.85,35.83,35.85,58400.0,24.1626,24.1626,24.1491,24.1626,58400.0
2012-12-14 13:00:00,35.85,35.88,35.85,35.87,56200.0,24.1626,24.1828,24.1626,24.1761,56200.0
2012-12-14 13:30:00,35.88,35.94,35.87,35.91,76400.0,24.1828,24.2233,24.1761,24.203,76400.0
2012-12-14 14:00:00,35.91,35.93,35.9,35.92,61200.0,24.203,24.2165,24.1963,24.2098,61200.0
2012-12-14 14:30:00,35.92,35.94,35.88,35.9,122400.0,24.2098,24.2233,24.1828,24.1963,122400.0
2012-12-14 15:00:00,35.89,35.9,35.77,35.78,158400.0,24.1896,24.1963,24.1087,24.1154,158400.0
2012-12-14 15:30:00,35.78,35.81,35.74,35.75,343200.0,24.1154,24.1356,24.0885,24.0952,343200.0
2012-12-17 09:30:00,35.65,36.06,35.65,36.02,219600.0,24.0278,24.3041,24.0278,24.2772,219600.0
2012-12-17 10:00:00,36.02,36.23,36.02,36.23,159200.0,24.2772,24.4187,24.2772,24.4187,159200.0
2012-12-17 10:30:00,36.22,36.32,36.11,36.11,200400.0,24.412,24.4794,24.3378,24.3378,200400.0
2012-12-17 11:00:00,36.11,36.22,36.09,36.21,118000.0,24.3378,24.412,24.3244,24.4052,118000.0
2012-12-17 11:30:00,36.21,36.22,36.12,36.19,133000.0,24.4052,24.412,24.3446,24.3918,133000.0
2012-12-17 12:00:00,36.19,36.22,36.16,36.2,113400.0,24.3918,24.412,24.3715,24.3985,113400.0
2012-12-17 12:30:00,36.2,36.24,36.16,36.23,113000.0,24.3985,24.4255,24.3715,24.4187,113000.0
2012-12-17 13:00:00,36.23,36.38,36.22,36.38,115200.0,24.4187,24.5198,24.412,24.5198,115200.0
2012-12-17 13:30:00,36.38,36.39,36.3,36.3,118200.0,24.5198,24.5266,24.4659,24.4659,118200.0
2012-12-17 14:00:00,36.3,36.38,36.29,36.37,121200.0,24.4659,24.5198,24.4592,24.5131,121200.0
2012-12-17 14:30:00,36.36,36.4,36.34,36.36,166800.0,24.5063,24.5333,24.4929,24.5063,166800.0
2012-12-17 15:00:00,36.36,36.37,36.31,36.34,164600.0,24.5063,24.5131,24.4726,24.4929,164600.0
2012-12-17 15:30:00,36.34,36.38,36.3,36.38,359000.0,24.4929,24.5198,24.4659,24.5198,359000.0
2012-12-18 09:30:00,36.31,36.35,36.13,36.27,198600.0,24.4726,24.4996,24.3513,24.4457,198600.0
2012-12-18 10:00:00,36.27,36.3,36.18,36.27,128600.0,24.4457,24.4659,24.385,24.4457,128600.0
2012-12-18 10:30:00,36.27,36.44,36.27,36.32,140400.0,24.4457,24.5603,24.4457,24.4794,140400.0
2012-12-18 11:00:00,36.31,36.44,36.27,36.27,218200.0,24.4726,24.5603,24.4457,24.4457,218200.0
2012-12-18 11:30:00,36.29,36.32,36.16,36.16,339400.0,24.4592,24.4794,24.3715,24.3715,339400.0
2012-12-18 12:00:00,36.17,36.24,36.16,36.21,68000.0,24.3783,24.4255,24.3715,24.4052,68000.0
2012-12-18 12:30:00,36.21,36.37,36.21,36.31,116400.0,24.4052,24.5131,24.4052,24.4726,116400.0
2012-12-18 13:00:00,36.3,36.31,36.19,36.3,203600.0,24.4659,24.4726,24.3918,24.4659,203600.0
2012-12-18 13:30:00,36.29,36.34,36.24,36.27,87600.0,24.4592,24.4929,24.4255,24.4457,87600.0
2012-12-18 14:00:00,36.28,36.29,36.22,36.24,86600.0,24.4524,24.4592,24.412,24.4255,86600.0
2012-12-18 14:30:00,36.24,36.26,36.18,36.21,278400.0,24.4255,24.4389,24.385,24.4052,278400.0
2012-12-18 15:00:00,36.21,36.25,36.18,36.2,196000.0,24.4052,24.4322,24.385,24.3985,196000.0
2012-12-18 15:30:00,36.2,36.4,36.18,36.34,719600.0,24.3985,24.5333,24.385,24.4929,719600.0
2012-12-19 09:30:00,36.27,36.35,36.07,36.14,436600.0,24.4457,24.4996,24.3109,24.3581,436600.0
2012-12-19 10:00:00,36.15,36.19,36.1,36.16,47000.0,24.3648,24.3918,24.3311,24.3715,47000.0
2012-12-19 10:30:00,36.16,36.17,36.12,36.16,50800.0,24.3715,24.3783,24.3446,24.3715,50800.0
2012-12-19 11:00:00,36.18,36.24,36.15,36.23,35800.0,24.385,24.4255,24.3648,24.4187,35800.0
2012-12-19 11:30:00,36.23,36.29,36.23,36.27,88000.0,24.4187,24.4592,24.4187,24.4457,88000.0
2012-12-19 12:00:00,36.27,36.3,36.21,36.27,61800.0,24.4457,24.4659,24.4052,24.4457,61800.0
2012-12-19 12:30:00,36.27,36.34,36.24,36.24,69000.0,24.4457,24.4929,24.4255,24.4255,69000.0
2012-12-19 13:00:00,36.25,36.27,36.23,36.25,42000.0,24.4322,24.4457,24.4187,24.4322,42000.0
2012-12-19 13:30:00,36.25,36.26,36.21,36.21,55000.0,24.4322,24.4389,24.4052,24.4052,55000.0
2012-12-19 14:00:00,36.22,36.24,36.16,36.21,66000.0,24.412,24.4255,24.3715,24.4052,66000.0
2012-12-19 14:30:00,36.21,36.22,36.13,36.19,82400.0,24.4052,24.412,24.3513,24.3918,82400.0
2012-12-19 15:00:00,36.19,36.22,36.16,36.21,80000.0,24.3918,24.412,24.3715,24.4052,80000.0
2012-12-19 15:30:00,36.21,36.22,36.12,36.13,348200.0,24.4052,24.412,24.3446,24.3513,348200.0
2012-12-20 09:30:00,36.0,36.17,35.87,36.09,253800.0,24.2637,24.3783,24.1761,24.3244,253800.0
2012-12-20 10:00:00,36.09,36.2,36.09,36.13,238200.0,24.3244,24.3985,24.3244,24.3513,238200.0
2012-12-20 10:30:00,36.11,36.15,36.04,36.05,109000.0,24.3378,24.3648,24.2907,24.2974,109000.0
2012-12-20 11:00:00,36.05,36.06,35.95,35.99,131400.0,24.2974,24.3041,24.23,24.257,131400.0
2012-12-20 11:30:00,35.96,36.01,35.9,35.94,96000.0,24.2367,24.2704,24.1963,24.2233,96000.0
2012-12-20 12:00:00,35.95,36.04,35.94,35.99,41600.0,24.23,24.2907,24.2233,24.257,41600.0
2012-12-20 12:30:00,35.99,36.05,35.98,36.01,70800.0,24.257,24.2974,24.2502,24.2704,70800.0
2012-12-20 13:00:00,36.01,36.05,35.97,36.05,176000.0,24.2704,24.2974,24.2435,24.2974,176000.0
2012-12-20 13:30:00,36.05,36.06,35.99,36.03,138600.0,24.2974,24.3041,24.257,24.2839,138600.0
2012-12-20 14:00:00,36.02,36.06,36.02,36.05,92200.0,24.2772,24.3041,24.2772,24.2974,92200.0
2012-12-20 14:30:00,36.05,36.06,36.01,36.03,133200.0,24.2974,24.3041,24.2704,24.2839,133200.0
2012-12-20 15:00:00,36.04,36.06,35.97,35.98,135800.0,24.2907,24.3041,24.2435,24.2502,135800.0
2012-12-20 15:30:00,35.98,36.03,35.95,35.97,580400.0,24.2502,24.2839,24.23,24.2435,580400.0
2012-12-21 09:30:00,35.79,36.04,35.79,36.04,914000.0,24.1222,24.2907,24.1222,24.2907,914000.0
2012-12-21 10:00:00,36.05,36.07,35.96,36.04,136400.0,24.2974,24.3109,24.2367,24.2907,136400.0
2012-12-21 10:30:00,36.05,36.07,35.92,35.95,91800.0,24.2974,24.3109,24.2098,24.23,91800.0
2012-12-21 11:00:00,35.95,35.98,35.91,35.94,79400.0,24.23,24.2502,24.203,24.2233,79400.0
2012-12-21 11:30:00,35.95,35.97,35.85,35.93,98800.0,24.23,24.2435,24.1626,24.2165,98800.0
2012-12-21 12:00:00,35.93,35.95,35.87,35.95,189400.0,24.2165,24.23,24.1761,24.23,189400.0
2012-12-21 12:30:00,35.95,36.09,35.93,36.09,141000.0,24.23,24.3244,24.2165,24.3244,141000.0
2012-12-21 13:00:00,36.1,36.12,36.0,36.02,78000.0,24.3311,24.3446,24.2637,24.2772,78000.0
2012-12-21 13:30:00,36.03,36.15,36.02,36.14,107600.0,24.2839,24.3648,24.2772,24.3581,107600.0
2012-12-21 14:00:00,36.14,36.23,36.13,36.18,125200.0,24.3581,24.4187,24.3513,24.385,125200.0
2012-12-21 14:30:00,36.17,36.22,36.09,36.13,136800.0,24.3783,24.412,24.3244,24.3513,136800.0
2012-12-21 15:00:00,36.13,36.14,36.08,36.1,172000.0,24.3513,24.3581,24.3176,24.3311,172000.0
2012-12-21 15:30:00,36.11,36.2,35.98,35.99,471000.0,24.3378,24.3985,24.2502,24.257,471000.0
2012-12-24 09:30:00,35.92,35.98,35.67,35.7,71400.0,24.2098,24.2502,24.0413,24.0615,71400.0
2012-12-24 10:00:00,35.69,35.76,35.66,35.72,83800.0,24.0548,24.1019,24.0345,24.075,83800.0
2012-12-24 10:30:00,35.73,35.97,35.73,35.82,62400.0,24.0817,24.2435,24.0817,24.1424,62400.0
2012-12-24 11:00:00,35.82,35.82,35.68,35.7,67400.0,24.1424,24.1424,24.048,24.0615,67400.0
2012-12-24 11:30:00,35.7,35.79,35.69,35.77,68000.0,24.0615,24.1222,24.0548,24.1087,68000.0
2012-12-24 12:00:00,35.77,35.8,35.74,35.75,47800.0,24.1087,24.1289,24.0885,24.0952,47800.0
2012-12-24 12:30:00,35.76,35.87,35.74,35.85,96800.0,24.1019,24.1761,24.0885,24.1626,96800.0
2012-12-26 09:30:00,35.8,35.91,35.65,35.73,108000.0,24.3328,24.4076,24.2309,24.2853,108000.0
2012-12-26 10:00:00,35.74,35.89,35.71,35.81,127600.0,24.2921,24.394,24.2717,24.3396,127600.0
2012-12-26 10:30:00,35.81,35.82,35.73,35.78,71000.0,24.3396,24.3464,24.2853,24.3192,71000.0
2012-12-26 11:00:00,35.77,35.77,35.67,35.67,84000.0,24.3125,24.3125,24.2445,24.2445,84000.0
2012-12-26 11:30:00,35.66,35.66,35.57,35.61,61000.0,24.2377,24.2377,24.1765,24.2037,61000.0
2012-12-26 12:00:00,35.61,35.63,35.57,35.58,55200.0,24.2037,24.2173,24.1765,24.1833,55200.0
2012-12-26 12:30:00,35.58,35.67,35.56,35.66,67800.0,24.1833,24.2445,24.1697,24.2377,67800.0
2012-12-26 13:00:00,35.65,35.7,35.63,35.7,52400.0,24.2309,24.2649,24.2173,24.2649,52400.0
2012-12-26 13:30:00,35.7,35.7,35.58,35.58,65000.0,24.2649,24.2649,24.1833,24.1833,65000.0
2012-12-26 14:00:00,35.58,35.6,35.52,35.54,73400.0,24.1833,24.1969,24.1425,24.1561,73400.0
2012-12-26 14:30:00,35.54,35.59,35.52,35.59,80800.0,24.1561,24.1901,24.1425,24.1901,80800.0
2012-12-26 15:00:00,35.59,35.6,35.57,35.6,76200.0,24.1901,24.1969,24.1765,24.1969,76200.0
2012-12-26 15:30:00,35.6,35.62,35.47,35.51,248200.0,24.1969,24.2105,24.1085,24.1357,248200.0
2012-12-27 09:30:00,35.46,35.62,35.18,35.51,82600.0,24.1017,24.2105,23.9114,24.1357,82600.0
2012-12-27 10:00:00,35.5,35.51,35.17,35.25,59600.0,24.1289,24.1357,23.9046,23.959,59600.0
2012-12-27 10:30:00,35.27,35.29,35.1,35.14,121400.0,23.9726,23.9862,23.8571,23.8842,121400.0
2012-12-27 11:00:00,35.15,35.23,35.07,35.16,64400.0,23.891,23.9454,23.8367,23.8978,64400.0
2012-12-27 11:30:00,35.17,35.27,35.14,35.16,102400.0,23.9046,23.9726,23.8842,23.8978,102400.0
2012-12-27 12:00:00,35.16,35.17,35.01,35.03,79400.0,23.8978,23.9046,23.7959,23.8095,79400.0
2012-12-27 12:30:00,35.03,35.05,34.93,35.05,71600.0,23.8095,23.8231,23.7415,23.8231,71600.0
2012-12-27 13:00:00,35.06,35.13,34.99,35.02,65800.0,23.8299,23.8775,23.7823,23.8027,65800.0
2012-12-27 13:30:00,35.04,35.07,35.02,35.05,57800.0,23.8163,23.8367,23.8027,23.8231,57800.0
2012-12-27 14:00:00,35.05,35.08,35.0,35.03,60600.0,23.8231,23.8435,23.7891,23.8095,60600.0
2012-12-27 14:30:00,35.05,35.3,35.03,35.22,107600.0,23.8231,23.993,23.8095,23.9386,107600.0
2012-12-27 15:00:00,35.23,35.37,35.19,35.3,129800.0,23.9454,24.0406,23.9182,23.993,129800.0
2012-12-27 15:30:00,35.29,35.47,35.29,35.37,321600.0,23.9862,24.1085,23.9862,24.0406,321600.0
2012-12-28 09:30:00,35.24,35.29,35.04,35.17,74000.0,23.9522,23.9862,23.8163,23.9046,74000.0
2012-12-28 10:00:00,35.14,35.24,35.05,35.13,59200.0,23.8842,23.9522,23.8231,23.8775,59200.0
2012-12-28 10:30:00,35.13,35.48,35.13,35.34,138800.0,23.8775,24.1153,23.8775,24.0202,138800.0
2012-12-28 11:00:00,35.35,35.39,35.27,35.35,181800.0,24.027,24.0542,23.9726,24.027,181800.0
2012-12-28 11:30:00,35.36,35.38,35.29,35.37,30200.0,24.0338,24.0474,23.9862,24.0406,30200.0
2012-12-28 12:00:00,35.38,35.44,35.35,35.37,51800.0,24.0474,24.0882,24.027,24.0406,51800.0
2012-12-28 12:30:00,35.34,35.41,35.26,35.27,83800.0,24.0202,24.0678,23.9658,23.9726,83800.0
2012-12-28 13:00:00,35.27,35.33,35.19,35.19,74400.0,23.9726,24.0134,23.9182,23.9182,74400.0
2012-12-28 13:30:00,35.19,35.25,35.15,35.18,51800.0,23.9182,23.959,23.891,23.9114,51800.0
2012-12-28 14:00:00,35.18,35.21,35.16,35.2,86000.0,23.9114,23.9318,23.8978,23.925,86000.0
2012-12-28 14:30:00,35.2,35.27,35.19,35.27,90400.0,23.925,23.9726,23.9182,23.9726,90400.0
2012-12-28 15:00:00,35.27,35.35,35.24,35.34,166000.0,23.9726,24.027,23.9522,24.0202,166000.0
2012-12-28 15:30:00,35.34,35.35,35.07,35.09,572400.0,24.0202,24.027,23.8367,23.8503,572400.0
2012-12-31 09:30:00,34.99,35.12,34.85,35.01,146200.0,23.7823,23.8707,23.6871,23.7959,146200.0
2012-12-31 10:00:00,34.98,35.1,34.87,35.03,190400.0,23.7755,23.8571,23.7007,23.8095,190400.0
2012-12-31 10:30:00,35.05,35.13,35.02,35.02,110000.0,23.8231,23.8775,23.8027,23.8027,110000.0
2012-12-31 11:00:00,35.04,35.18,34.98,34.98,84400.0,23.8163,23.9114,23.7755,23.7755,84400.0
2012-12-31 11:30:00,34.99,35.1,34.99,35.02,129400.0,23.7823,23.8571,23.7823,23.8027,129400.0
2012-12-31 12:00:00,35.04,35.07,35.01,35.05,62600.0,23.8163,23.8367,23.7959,23.8231,62600.0
2012-12-31 12:30:00,35.06,35.31,35.05,35.1,96600.0,23.8299,23.9998,23.8231,23.8571,96600.0
2012-12-31 13:00:00,35.1,35.19,35.01,35.07,154600.0,23.8571,23.9182,23.7959,23.8367,154600.0
2012-12-31 13:30:00,35.09,35.27,35.05,35.13,154000.0,23.8503,23.9726,23.8231,23.8775,154000.0
2012-12-31 14:00:00,35.13,35.19,35.04,35.17,94400.0,23.8775,23.9182,23.8163,23.9046,94400.0
2012-12-31 14:30:00,35.17,35.27,35.09,35.25,96200.0,23.9046,23.9726,23.8503,23.959,96200.0
2012-12-31 15:00:00,35.24,35.31,35.13,35.19,181400.0,23.9522,23.9998,23.8775,23.9182,181400.0
2012-12-31 15:30:00,35.19,35.5,35.19,35.47,440400.0,23.9182,24.1289,23.9182,24.1085,440400.0
2013-01-02 09:30:00,35.99,36.16,35.96,36.0,193800.0,24.462,24.5775,24.4416,24.4688,193800.0
2013-01-02 10:00:00,36.01,36.18,35.96,35.98,154600.0,24.4756,24.5911,24.4416,24.4552,154600.0
2013-01-02 10:30:00,35.99,36.0,35.86,35.93,112600.0,24.462,24.4688,24.3736,24.4212,112600.0
2013-01-02 11:00:00,35.95,36.03,35.92,35.98,108800.0,24.4348,24.4892,24.4144,24.4552,108800.0
2013-01-02 11:30:00,35.97,36.1,35.97,36.08,160000.0,24.4484,24.5367,24.4484,24.5232,160000.0
2013-01-02 12:00:00,36.09,36.12,35.99,36.01,95000.0,24.53,24.5503,24.462,24.4756,95000.0
2013-01-02 12:30:00,36.02,36.02,35.92,35.93,60800.0,24.4824,24.4824,24.4144,24.4212,60800.0
2013-01-02 13:00:00,35.93,35.98,35.88,35.92,96200.0,24.4212,24.4552,24.3872,24.4144,96200.0
2013-01-02 13:30:00,35.93,35.94,35.87,35.88,100200.0,24.4212,24.428,24.3804,24.3872,100200.0
2013-01-02 14:00:00,35.89,35.92,35.81,35.84,201000.0,24.394,24.4144,24.3396,24.36,201000.0
2013-01-02 14:30:00,35.85,35.86,35.8,35.85,113400.0,24.3668,24.3736,24.3328,24.3668,113400.0
2013-01-02 15:00:00,35.85,35.89,35.82,35.87,222000.0,24.3668,24.394,24.3464,24.3804,222000.0
2013-01-02 15:30:00,35.87,36.09,35.86,36.09,480800.0,24.3804,24.53,24.3736,24.53,480800.0
2013-01-03 09:30:00,36.1,36.31,35.99,36.01,71600.0,24.5367,24.6795,24.462,24.4756,71600.0
2013-01-03 10:00:00,36.04,36.09,36.01,36.06,56000.0,24.496,24.53,24.4756,24.5096,56000.0
2013-01-03 10:30:00,36.07,36.12,36.02,36.08,72800.0,24.5164,24.5503,24.4824,24.5232,72800.0
2013-01-03 11:00:00,36.08,36.13,36.04,36.13,87200.0,24.5232,24.5571,24.496,24.5571,87200.0
2013-01-03 11:30:00,36.13,36.18,36.09,36.09,46200.0,24.5571,24.5911,24.53,24.53,46200.0
2013-01-03 12:00:00,36.1,36.15,36.09,36.09,30000.0,24.5367,24.5707,24.53,24.53,30000.0
2013-01-03 12:30:00,36.09,36.1,36.04,36.07,34400.0,24.53,24.5367,24.496,24.5164,34400.0
2013-01-03 13:00:00,36.07,36.15,36.02,36.15,70400.0,24.5164,24.5707,24.4824,24.5707,70400.0
2013-01-03 13:30:00,36.15,36.15,36.09,36.09,54800.0,24.5707,24.5707,24.53,24.53,54800.0
2013-01-03 14:00:00,36.1,36.12,35.99,36.01,69000.0,24.5367,24.5503,24.462,24.4756,69000.0
2013-01-03 14:30:00,36.02,36.06,35.96,36.02,44600.0,24.4824,24.5096,24.4416,24.4824,44600.0
2013-01-03 15:00:00,36.02,36.05,35.92,35.97,113400.0,24.4824,24.5028,24.4144,24.4484,113400.0
2013-01-03 15:30:00,35.97,36.02,35.88,35.98,213600.0,24.4484,24.4824,24.3872,24.4552,213600.0
2013-01-04 09:30:00,36.04,36.13,35.88,35.93,81600.0,24.496,24.5571,24.3872,24.4212,81600.0
2013-01-04 10:00:00,35.95,36.06,35.9,36.06,98400.0,24.4348,24.5096,24.4008,24.5096,98400.0
2013-01-04 10:30:00,36.06,36.07,35.88,35.97,145800.0,24.5096,24.5164,24.3872,24.4484,145800.0
2013-01-04 11:00:00,35.98,36.06,35.97,36.01,89400.0,24.4552,24.5096,24.4484,24.4756,89400.0
2013-01-04 11:30:00,36.01,36.05,35.93,35.98,251800.0,24.4756,24.5028,24.4212,24.4552,251800.0
2013-01-04 12:00:00,35.99,36.0,35.9,35.95,157200.0,24.462,24.4688,24.4008,24.4348,157200.0
2013-01-04 12:30:00,35.94,35.95,35.9,35.9,105000.0,24.428,24.4348,24.4008,24.4008,105000.0
2013-01-04 13:00:00,35.9,35.93,35.88,35.93,73600.0,24.4008,24.4212,24.3872,24.4212,73600.0
2013-01-04 13:30:00,35.93,36.0,35.92,35.99,67600.0,24.4212,24.4688,24.4144,24.462,67600.0
2013-01-04 14:00:00,35.99,36.0,35.94,35.97,51000.0,24.462,24.4688,24.428,24.4484,51000.0
2013-01-04 14:30:00,35.99,35.99,35.94,35.95,50600.0,24.462,24.462,24.428,24.4348,50600.0
2013-01-04 15:00:00,35.95,36.02,35.9,36.01,152600.0,24.4348,24.4824,24.4008,24.4756,152600.0
2013-01-04 15:30:00,36.01,36.05,35.99,35.99,267200.0,24.4756,24.5028,24.462,24.462,267200.0
2013-01-07 09:30:00,36.01,36.13,35.88,35.94,137600.0,24.4756,24.5571,24.3872,24.428,137600.0
2013-01-07 10:00:00,35.95,35.99,35.9,35.92,187800.0,24.4348,24.462,24.4008,24.4144,187800.0
2013-01-07 10:30:00,35.92,35.93,35.84,35.85,52600.0,24.4144,24.4212,24.36,24.3668,52600.0
2013-01-07 11:00:00,35.84,35.89,35.84,35.87,90800.0,24.36,24.394,24.36,24.3804,90800.0
2013-01-07 11:30:00,35.87,35.9,35.85,35.88,87600.0,24.3804,24.4008,24.3668,24.3872,87600.0
2013-01-07 12:00:00,35.88,35.93,35.85,35.9,64600.0,24.3872,24.4212,24.3668,24.4008,64600.0
2013-01-07 12:30:00,35.9,35.93,35.86,35.88,70000.0,24.4008,24.4212,24.3736,24.3872,70000.0
2013-01-07 13:00:00,35.9,35.96,35.9,35.92,78400.0,24.4008,24.4416,24.4008,24.4144,78400.0
2013-01-07 13:30:00,35.93,35.99,35.91,35.97,66000.0,24.4212,24.462,24.4076,24.4484,66000.0
2013-01-07 14:00:00,35.96,35.98,35.91,35.94,76600.0,24.4416,24.4552,24.4076,24.428,76600.0
2013-01-07 14:30:00,35.94,36.01,35.94,36.01,91400.0,24.428,24.4756,24.428,24.4756,91400.0
2013-01-07 15:00:00,36.01,36.04,35.97,36.01,112400.0,24.4756,24.496,24.4484,24.4756,112400.0
2013-01-07 15:30:00,36.02,36.04,35.91,35.92,277200.0,24.4824,24.496,24.4076,24.4144,277200.0
2013-01-08 09:30:00,35.82,35.93,35.68,35.74,93000.0,24.3464,24.4212,24.2513,24.2921,93000.0
2013-01-08 10:00:00,35.75,35.77,35.61,35.7,68200.0,24.2989,24.3125,24.2037,24.2649,68200.0
2013-01-08 10:30:00,35.69,35.81,35.63,35.64,132800.0,24.2581,24.3396,24.2173,24.2241,132800.0
2013-01-08 11:00:00,35.63,35.69,35.6,35.66,133400.0,24.2173,24.2581,24.1969,24.2377,133400.0
2013-01-08 11:30:00,35.67,35.67,35.47,35.54,285800.0,24.2445,24.2445,24.1085,24.1561,285800.0
2013-01-08 12:00:00,35.55,35.55,35.51,35.52,145400.0,24.1629,24.1629,24.1357,24.1425,145400.0
2013-01-08 12:30:00,35.53,35.54,35.44,35.46,193600.0,24.1493,24.1561,24.0882,24.1017,193600.0
2013-01-08 13:00:00,35.47,35.51,35.38,35.4,125200.0,24.1085,24.1357,24.0474,24.061,125200.0
2013-01-08 13:30:00,35.4,35.41,35.33,35.38,139800.0,24.061,24.0678,24.0134,24.0474,139800.0
2013-01-08 14:00:00,35.37,35.43,35.32,35.33,177600.0,24.0406,24.0814,24.0066,24.0134,177600.0
2013-01-08 14:30:00,35.34,35.35,35.31,35.32,138800.0,24.0202,24.027,23.9998,24.0066,138800.0
2013-01-08 15:00:00,35.32,35.42,35.32,35.42,289400.0,24.0066,24.0746,24.0066,24.0746,289400.0
2013-01-08 15:30:00,35.42,35.49,35.4,35.42,679200.0,24.0746,24.1221,24.061,24.0746,679200.0
2013-01-09 09:30:00,35.54,35.74,35.47,35.58,117200.0,24.1561,24.2921,24.1085,24.1833,117200.0
2013-01-09 10:00:00,35.58,35.67,35.56,35.59,97200.0,24.1833,24.2445,24.1697,24.1901,97200.0
2013-01-09 10:30:00,35.6,35.73,35.6,35.73,111400.0,24.1969,24.2853,24.1969,24.2853,111400.0
2013-01-09 11:00:00,35.72,35.74,35.66,35.74,69400.0,24.2785,24.2921,24.2377,24.2921,69400.0
2013-01-09 11:30:00,35.74,35.79,35.73,35.77,146200.0,24.2921,24.326,24.2853,24.3125,146200.0
2013-01-09 12:00:00,35.77,35.77,35.7,35.71,72200.0,24.3125,24.3125,24.2649,24.2717,72200.0
2013-01-09 12:30:00,35.72,35.74,35.62,35.67,86400.0,24.2785,24.2921,24.2105,24.2445,86400.0
2013-01-09 13:00:00,35.68,35.7,35.63,35.68,70200.0,24.2513,24.2649,24.2173,24.2513,70200.0
2013-01-09 13:30:00,35.68,35.74,35.66,35.73,76800.0,24.2513,24.2921,24.2377,24.2853,76800.0
2013-01-09 14:00:00,35.73,35.77,35.71,35.74,109400.0,24.2853,24.3125,24.2717,24.2921,109400.0
2013-01-09 14:30:00,35.74,35.77,35.6,35.6,209800.0,24.2921,24.3125,24.1969,24.1969,209800.0
2013-01-09 15:00:00,35.6,35.66,35.51,35.61,358800.0,24.1969,24.2377,24.1357,24.2037,358800.0
2013-01-09 15:30:00,35.6,35.69,35.58,35.69,380000.0,24.1969,24.2581,24.1833,24.2581,380000.0
2013-01-10 09:30:00,35.85,35.97,35.8,35.85,73000.0,24.3668,24.4484,24.3328,24.3668,73000.0
2013-01-10 10:00:00,35.86,35.99,35.79,35.94,110400.0,24.3736,24.462,24.326,24.428,110400.0
2013-01-10 10:30:00,35.94,35.97,35.88,35.93,114800.0,24.428,24.4484,24.3872,24.4212,114800.0
2013-01-10 11:00:00,35.92,35.99,35.88,35.97,212600.0,24.4144,24.462,24.3872,24.4484,212600.0
2013-01-10 11:30:00,35.99,35.99,35.94,35.99,90200.0,24.462,24.462,24.428,24.462,90200.0
2013-01-10 12:00:00,35.99,35.99,35.92,35.97,119200.0,24.462,24.462,24.4144,24.4484,119200.0
2013-01-10 12:30:00,35.98,36.07,35.96,36.07,135800.0,24.4552,24.5164,24.4416,24.5164,135800.0
2013-01-10 13:00:00,36.09,36.09,35.98,36.01,57400.0,24.53,24.53,24.4552,24.4756,57400.0
2013-01-10 13:30:00,36.0,36.01,35.94,35.95,56000.0,24.4688,24.4756,24.428,24.4348,56000.0
2013-01-10 14:00:00,35.95,35.97,35.9,35.93,57800.0,24.4348,24.4484,24.4008,24.4212,57800.0
2013-01-10 14:30:00,35.94,35.95,35.91,35.94,86200.0,24.428,24.4348,24.4076,24.428,86200.0
2013-01-10 15:00:00,35.95,35.97,35.88,35.88,90800.0,24.4348,24.4484,24.3872,24.3872,90800.0
2013-01-10 15:30:00,35.88,35.93,35.87,35.93,272400.0,24.3872,24.4212,24.3804,24.4212,272400.0
2013-01-11 09:30:00,36.05,36.08,35.82,35.94,80000.0,24.5028,24.5232,24.3464,24.428,80000.0
2013-01-11 10:00:00,35.93,36.0,35.92,35.99,170800.0,24.4212,24.4688,24.4144,24.462,170800.0
2013-01-11 10:30:00,35.99,36.02,35.94,35.97,47600.0,24.462,24.4824,24.428,24.4484,47600.0
2013-01-11 11:00:00,35.96,36.0,35.93,35.98,55200.0,24.4416,24.4688,24.4212,24.4552,55200.0
2013-01-11 11:30:00,35.98,35.99,35.92,35.96,45000.0,24.4552,24.462,24.4144,24.4416,45000.0
2013-01-11 12:00:00,35.96,35.96,35.88,35.91,58600.0,24.4416,24.4416,24.3872,24.4076,58600.0
2013-01-11 12:30:00,35.91,35.93,35.83,35.83,131200.0,24.4076,24.4212,24.3532,24.3532,131200.0
2013-01-11 13:00:00,35.84,35.87,35.74,35.74,75200.0,24.36,24.3804,24.2921,24.2921,75200.0
2013-01-11 13:30:00,35.74,35.78,35.73,35.74,121400.0,24.2921,24.3192,24.2853,24.2921,121400.0
2013-01-11 14:00:00,35.73,35.76,35.7,35.72,171800.0,24.2853,24.3057,24.2649,24.2785,171800.0
2013-01-11 14:30:00,35.72,35.73,35.68,35.7,244800.0,24.2785,24.2853,24.2513,24.2649,244800.0
2013-01-11 15:00:00,35.7,35.76,35.69,35.76,211000.0,24.2649,24.3057,24.2581,24.3057,211000.0
2013-01-11 15:30:00,35.76,35.94,35.76,35.92,535400.0,24.3057,24.428,24.3057,24.4144,535400.0
2013-01-14 09:30:00,35.92,36.06,35.85,35.97,112200.0,24.4144,24.5096,24.3668,24.4484,112200.0
2013-01-14 10:00:00,35.97,36.09,35.93,35.99,173000.0,24.4484,24.53,24.4212,24.462,173000.0
2013-01-14 10:30:00,35.99,36.1,35.99,36.02,189400.0,24.462,24.5367,24.462,24.4824,189400.0
2013-01-14 11:00:00,36.02,36.13,36.02,36.1,124800.0,24.4824,24.5571,24.4824,24.5367,124800.0
2013-01-14 11:30:00,36.1,36.13,36.07,36.1,36000.0,24.5367,24.5571,24.5164,24.5367,36000.0
2013-01-14 12:00:00,36.1,36.25,36.1,36.18,202200.0,24.5367,24.6387,24.5367,24.5911,202200.0
2013-01-14 12:30:00,36.18,36.2,36.17,36.18,82000.0,24.5911,24.6047,24.5843,24.5911,82000.0
2013-01-14 13:00:00,36.18,36.24,36.18,36.24,73400.0,24.5911,24.6319,24.5911,24.6319,73400.0
2013-01-14 13:30:00,36.24,36.26,36.23,36.24,105800.0,24.6319,24.6455,24.6251,24.6319,105800.0
2013-01-14 14:00:00,36.24,36.24,36.15,36.16,89800.0,24.6319,24.6319,24.5707,24.5775,89800.0
2013-01-14 14:30:00,36.17,36.19,36.13,36.17,70800.0,24.5843,24.5979,24.5571,24.5843,70800.0
2013-01-14 15:00:00,36.17,36.21,36.14,36.14,86800.0,24.5843,24.6115,24.5639,24.5639,86800.0
2013-01-14 15:30:00,36.14,36.14,36.05,36.13,369400.0,24.5639,24.5639,24.5028,24.5571,369400.0
2013-01-15 09:30:00,36.11,36.11,35.81,35.89,111800.0,24.5435,24.5435,24.3396,24.394,111800.0
2013-01-15 10:00:00,35.87,35.88,35.8,35.84,101800.0,24.3804,24.3872,24.3328,24.36,101800.0
2013-01-15 10:30:00,35.85,36.16,35.85,36.15,144400.0,24.3668,24.5775,24.3668,24.5707,144400.0
2013-01-15 11:00:00,36.14,36.26,36.08,36.21,123600.0,24.5639,24.6455,24.5232,24.6115,123600.0
2013-01-15 11:30:00,36.21,36.33,36.19,36.27,167200.0,24.6115,24.6931,24.5979,24.6523,167200.0
2013-01-15 12:00:00,36.27,36.34,36.24,36.26,116000.0,24.6523,24.6999,24.6319,24.6455,116000.0
2013-01-15 12:30:00,36.26,36.3,36.24,36.27,112600.0,24.6455,24.6727,24.6319,24.6523,112600.0
2013-01-15 13:00:00,36.27,36.33,36.24,36.32,177400.0,24.6523,24.6931,24.6319,24.6863,177400.0
2013-01-15 13:30:00,36.32,36.34,36.26,36.3,114400.0,24.6863,24.6999,24.6455,24.6727,114400.0
2013-01-15 14:00:00,36.3,36.38,36.25,36.37,191200.0,24.6727,24.7271,24.6387,24.7203,191200.0
2013-01-15 14:30:00,36.37,36.43,36.34,36.38,114800.0,24.7203,24.761,24.6999,24.7271,114800.0
2013-01-15 15:00:00,36.38,36.45,36.36,36.37,170400.0,24.7271,24.7746,24.7135,24.7203,170400.0
2013-01-15 15:30:00,36.37,36.4,36.34,36.35,382800.0,24.7203,24.7407,24.6999,24.7067,382800.0
2013-01-16 09:30:00,36.21,36.27,35.97,36.13,96600.0,24.6115,24.6523,24.4484,24.5571,96600.0
2013-01-16 10:00:00,36.14,36.28,36.12,36.13,99400.0,24.5639,24.6591,24.5503,24.5571,99400.0
2013-01-16 10:30:00,36.12,36.13,36.07,36.09,60200.0,24.5503,24.5571,24.5164,24.53,60200.0
2013-01-16 11:00:00,36.08,36.14,36.08,36.12,56600.0,24.5232,24.5639,24.5232,24.5503,56600.0
2013-01-16 11:30:00,36.1,36.13,36.08,36.12,40000.0,24.5367,24.5571,24.5232,24.5503,40000.0
2013-01-16 12:00:00,36.12,36.15,36.09,36.15,85400.0,24.5503,24.5707,24.53,24.5707,85400.0
2013-01-16 12:30:00,36.16,36.19,36.1,36.17,65600.0,24.5775,24.5979,24.5367,24.5843,65600.0
2013-01-16 13:00:00,36.16,36.2,36.13,36.17,48400.0,24.5775,24.6047,24.5571,24.5843,48400.0
2013-01-16 13:30:00,36.16,36.17,36.09,36.11,56200.0,24.5775,24.5843,24.53,24.5435,56200.0
2013-01-16 14:00:00,36.1,36.14,36.09,36.12,50800.0,24.5367,24.5639,24.53,24.5503,50800.0
2013-01-16 14:30:00,36.13,36.13,36.1,36.1,48200.0,24.5571,24.5571,24.5367,24.5367,48200.0
2013-01-16 15:00:00,36.1,36.15,36.09,36.09,87000.0,24.5367,24.5707,24.53,24.53,87000.0
2013-01-16 15:30:00,36.09,36.13,36.08,36.12,293800.0,24.53,24.5571,24.5232,24.5503,293800.0
2013-01-17 09:30:00,36.21,36.46,36.03,36.46,115200.0,24.6115,24.7814,24.4892,24.7814,115200.0
2013-01-17 10:00:00,36.44,36.44,36.37,36.4,89600.0,24.7678,24.7678,24.7203,24.7407,89600.0
2013-01-17 10:30:00,36.39,36.4,36.33,36.35,75600.0,24.7339,24.7407,24.6931,24.7067,75600.0
2013-01-17 11:00:00,36.37,36.37,36.3,36.35,59800.0,24.7203,24.7203,24.6727,24.7067,59800.0
2013-01-17 11:30:00,36.35,36.37,36.31,36.33,64200.0,24.7067,24.7203,24.6795,24.6931,64200.0
2013-01-17 12:00:00,36.33,36.44,36.32,36.43,84000.0,24.6931,24.7678,24.6863,24.761,84000.0
2013-01-17 12:30:00,36.42,36.42,36.35,36.38,102600.0,24.7542,24.7542,24.7067,24.7271,102600.0
2013-01-17 13:00:00,36.38,36.4,36.35,36.37,107600.0,24.7271,24.7407,24.7067,24.7203,107600.0
2013-01-17 13:30:00,36.37,36.38,36.3,36.37,64200.0,24.7203,24.7271,24.6727,24.7203,64200.0
2013-01-17 14:00:00,36.37,36.44,36.37,36.4,121400.0,24.7203,24.7678,24.7203,24.7407,121400.0
2013-01-17 14:30:00,36.4,36.44,36.38,36.4,53000.0,24.7407,24.7678,24.7271,24.7407,53000.0
2013-01-17 15:00:00,36.39,36.44,36.36,36.4,93600.0,24.7339,24.7678,24.7135,24.7407,93600.0
2013-01-17 15:30:00,36.4,36.41,36.3,36.34,255400.0,24.7407,24.7475,24.6727,24.6999,255400.0
2013-01-18 09:30:00,36.37,36.45,36.27,36.35,416000.0,24.7203,24.7746,24.6523,24.7067,416000.0
2013-01-18 10:00:00,36.35,36.41,36.29,36.41,104000.0,24.7067,24.7475,24.6659,24.7475,104000.0
2013-01-18 10:30:00,36.38,36.47,36.38,36.45,34800.0,24.7271,24.7882,24.7271,24.7746,34800.0
2013-01-18 11:00:00,36.44,36.49,36.41,36.46,75800.0,24.7678,24.8018,24.7475,24.7814,75800.0
2013-01-18 11:30:00,36.46,36.47,36.38,36.43,50800.0,24.7814,24.7882,24.7271,24.761,50800.0
2013-01-18 12:00:00,36.42,36.45,36.41,36.43,82600.0,24.7542,24.7746,24.7475,24.761,82600.0
2013-01-18 12:30:00,36.42,36.45,36.38,36.43,71800.0,24.7542,24.7746,24.7271,24.761,71800.0
2013-01-18 13:00:00,36.44,36.45,36.41,36.42,43200.0,24.7678,24.7746,24.7475,24.7542,43200.0
2013-01-18 13:30:00,36.43,36.44,36.41,36.42,29200.0,24.761,24.7678,24.7475,24.7542,29200.0
2013-01-18 14:00:00,36.42,36.42,36.38,36.39,64200.0,24.7542,24.7542,24.7271,24.7339,64200.0
2013-01-18 14:30:00,36.41,36.46,36.38,36.44,55200.0,24.7475,24.7814,24.7271,24.7678,55200.0
2013-01-18 15:00:00,36.44,36.45,36.43,36.44,47200.0,24.7678,24.7746,24.761,24.7678,47200.0
2013-01-18 15:30:00,36.45,36.61,36.45,36.6,334200.0,24.7746,24.8834,24.7746,24.8766,334200.0
2013-01-22 09:30:00,36.6,36.88,36.23,36.87,119000.0,24.8766,25.0669,24.6251,25.0601,119000.0
2013-01-22 10:00:00,36.87,36.87,36.72,36.73,117400.0,25.0601,25.0601,24.9582,24.965,117400.0
2013-01-22 10:30:00,36.73,36.84,36.68,36.8,152400.0,24.965,25.0397,24.931,25.0125,152400.0
2013-01-22 11:00:00,36.8,36.84,36.73,36.83,103000.0,25.0125,25.0397,24.965,25.0329,103000.0
2013-01-22 11:30:00,36.81,36.87,36.76,36.87,64600.0,25.0193,25.0601,24.9853,25.0601,64600.0
2013-01-22 12:00:00,36.87,36.94,36.87,36.92,75800.0,25.0601,25.1077,25.0601,25.0941,75800.0
2013-01-22 12:30:00,36.92,36.95,36.9,36.92,70600.0,25.0941,25.1145,25.0805,25.0941,70600.0
2013-01-22 13:00:00,36.91,36.95,36.89,36.93,54200.0,25.0873,25.1145,25.0737,25.1009,54200.0
2013-01-22 13:30:00,36.93,36.96,36.9,36.93,72000.0,25.1009,25.1213,25.0805,25.1009,72000.0
2013-01-22 14:00:00,36.93,36.99,36.91,36.98,103000.0,25.1009,25.1417,25.0873,25.1349,103000.0
2013-01-22 14:30:00,36.99,37.02,36.96,36.98,128200.0,25.1417,25.1621,25.1213,25.1349,128200.0
2013-01-22 15:00:00,36.98,37.07,36.96,37.06,145400.0,25.1349,25.196,25.1213,25.1892,145400.0
2013-01-22 15:30:00,37.05,37.05,36.96,37.01,319400.0,25.1825,25.1825,25.1213,25.1553,319400.0
2013-01-23 09:30:00,36.87,36.92,36.62,36.73,247400.0,25.0601,25.0941,24.8902,24.965,247400.0
2013-01-23 10:00:00,36.74,36.74,36.65,36.69,113000.0,24.9717,24.9717,24.9106,24.9378,113000.0
2013-01-23 10:30:00,36.68,36.7,36.59,36.7,126200.0,24.931,24.9446,24.8698,24.9446,126200.0
2013-01-23 11:00:00,36.71,36.77,36.67,36.74,229800.0,24.9514,24.9921,24.9242,24.9717,229800.0
2013-01-23 11:30:00,36.74,36.85,36.73,36.84,87800.0,24.9717,25.0465,24.965,25.0397,87800.0
2013-01-23 12:00:00,36.85,36.85,36.76,36.77,98200.0,25.0465,25.0465,24.9853,24.9921,98200.0
2013-01-23 12:30:00,36.77,36.79,36.68,36.72,141000.0,24.9921,25.0057,24.931,24.9582,141000.0
2013-01-23 13:00:00,36.72,36.78,36.71,36.77,69400.0,24.9582,24.9989,24.9514,24.9921,69400.0
2013-01-23 13:30:00,36.77,36.79,36.73,36.75,53600.0,24.9921,25.0057,24.965,24.9785,53600.0
2013-01-23 14:00:00,36.75,36.81,36.74,36.75,77800.0,24.9785,25.0193,24.9717,24.9785,77800.0
2013-01-23 14:30:00,36.76,36.77,36.74,36.76,74400.0,24.9853,24.9921,24.9717,24.9853,74400.0
2013-01-23 15:00:00,36.76,36.84,36.75,36.82,108400.0,24.9853,25.0397,24.9785,25.0261,108400.0
2013-01-23 15:30:00,36.82,36.85,36.77,36.85,237200.0,25.0261,25.0465,24.9921,25.0465,237200.0
2013-01-24 09:30:00,36.9,37.24,36.88,37.09,106800.0,25.0805,25.3116,25.0669,25.2096,106800.0
2013-01-24 10:00:00,37.09,37.16,36.97,37.04,106600.0,25.2096,25.2572,25.1281,25.1757,106600.0
2013-01-24 10:30:00,37.04,37.07,37.01,37.07,130400.0,25.1757,25.196,25.1553,25.196,130400.0
2013-01-24 11:00:00,37.07,37.16,37.07,37.11,89400.0,25.196,25.2572,25.196,25.2232,89400.0
2013-01-24 11:30:00,37.11,37.15,37.02,37.09,68200.0,25.2232,25.2504,25.1621,25.2096,68200.0
2013-01-24 12:00:00,37.09,37.1,37.04,37.05,38800.0,25.2096,25.2164,25.1757,25.1825,38800.0
2013-01-24 12:30:00,37.05,37.07,36.98,37.03,59400.0,25.1825,25.196,25.1349,25.1689,59400.0
2013-01-24 13:00:00,37.02,37.07,37.02,37.06,41800.0,25.1621,25.196,25.1621,25.1892,41800.0
2013-01-24 13:30:00,37.05,37.05,36.97,37.04,68600.0,25.1825,25.1825,25.1281,25.1757,68600.0
2013-01-24 14:00:00,37.03,37.05,37.01,37.02,34200.0,25.1689,25.1825,25.1553,25.1621,34200.0
2013-01-24 14:30:00,37.02,37.05,37.01,37.02,54800.0,25.1621,25.1825,25.1553,25.1621,54800.0
2013-01-24 15:00:00,37.01,37.02,36.98,37.01,86400.0,25.1553,25.1621,25.1349,25.1553,86400.0
2013-01-24 15:30:00,37.01,37.04,36.96,36.99,159000.0,25.1553,25.1757,25.1213,25.1417,159000.0
2013-01-25 09:30:00,37.02,37.22,36.92,36.95,88800.0,25.1621,25.298,25.0941,25.1145,88800.0
2013-01-25 10:00:00,36.95,37.04,36.92,36.97,173800.0,25.1145,25.1757,25.0941,25.1281,173800.0
2013-01-25 10:30:00,36.97,36.97,36.79,36.86,57600.0,25.1281,25.1281,25.0057,25.0533,57600.0
2013-01-25 11:00:00,36.86,36.92,36.82,36.91,37800.0,25.0533,25.0941,25.0261,25.0873,37800.0
2013-01-25 11:30:00,36.91,36.99,36.9,36.96,41600.0,25.0873,25.1417,25.0805,25.1213,41600.0
2013-01-25 12:00:00,36.95,37.05,36.95,37.05,46800.0,25.1145,25.1825,25.1145,25.1825,46800.0
2013-01-25 12:30:00,37.05,37.07,36.97,37.0,60800.0,25.1825,25.196,25.1281,25.1485,60800.0
2013-01-25 13:00:00,36.99,37.06,36.99,37.03,66200.0,25.1417,25.1892,25.1417,25.1689,66200.0
2013-01-25 13:30:00,37.02,37.04,36.98,36.99,32800.0,25.1621,25.1757,25.1349,25.1417,32800.0
2013-01-25 14:00:00,37.0,37.08,36.99,37.05,40600.0,25.1485,25.2028,25.1417,25.1825,40600.0
2013-01-25 14:30:00,37.06,37.09,37.02,37.03,39000.0,25.1892,25.2096,25.1621,25.1689,39000.0
2013-01-25 15:00:00,37.04,37.09,37.01,37.09,87800.0,25.1757,25.2096,25.1553,25.2096,87800.0
2013-01-25 15:30:00,37.08,37.19,36.99,37.18,329200.0,25.2028,25.2776,25.1417,25.2708,329200.0
2013-01-28 09:30:00,37.19,37.3,37.06,37.27,170200.0,25.2776,25.3524,25.1892,25.332,170200.0
2013-01-28 10:00:00,37.27,37.27,37.17,37.26,146400.0,25.332,25.332,25.264,25.3252,146400.0
2013-01-28 10:30:00,37.26,37.34,37.22,37.31,53400.0,25.3252,25.3796,25.298,25.3592,53400.0
2013-01-28 11:00:00,37.32,37.41,37.27,37.38,113200.0,25.366,25.4271,25.332,25.4067,113200.0
2013-01-28 11:30:00,37.4,37.4,37.3,37.35,113600.0,25.4203,25.4203,25.3524,25.3864,113600.0
2013-01-28 12:00:00,37.36,37.38,37.31,37.33,54600.0,25.3932,25.4067,25.3592,25.3728,54600.0
2013-01-28 12:30:00,37.33,37.38,37.3,37.38,66600.0,25.3728,25.4067,25.3524,25.4067,66600.0
2013-01-28 13:00:00,37.38,37.38,37.3,37.32,54600.0,25.4067,25.4067,25.3524,25.366,54600.0
2013-01-28 13:30:00,37.33,37.38,37.32,37.35,41400.0,25.3728,25.4067,25.366,25.3864,41400.0
2013-01-28 14:00:00,37.35,37.38,37.32,37.35,39800.0,25.3864,25.4067,25.366,25.3864,39800.0
2013-01-28 14:30:00,37.36,37.38,37.34,37.34,52800.0,25.3932,25.4067,25.3796,25.3796,52800.0
2013-01-28 15:00:00,37.34,37.36,37.27,37.31,72800.0,25.3796,25.3932,25.332,25.3592,72800.0
2013-01-28 15:30:00,37.3,37.32,37.26,37.29,167600.0,25.3524,25.366,25.3252,25.3456,167600.0
2013-01-29 09:30:00,37.32,37.48,37.3,37.44,139200.0,25.366,25.4747,25.3524,25.4475,139200.0
2013-01-29 10:00:00,37.44,37.47,37.34,37.46,91600.0,25.4475,25.4679,25.3796,25.4611,91600.0
2013-01-29 10:30:00,37.44,37.44,37.38,37.41,52800.0,25.4475,25.4475,25.4067,25.4271,52800.0
2013-01-29 11:00:00,37.4,37.47,37.37,37.47,87400.0,25.4203,25.4679,25.4,25.4679,87400.0
2013-01-29 11:30:00,37.46,37.47,37.43,37.45,37200.0,25.4611,25.4679,25.4407,25.4543,37200.0
2013-01-29 12:00:00,37.45,37.47,37.43,37.43,53400.0,25.4543,25.4679,25.4407,25.4407,53400.0
2013-01-29 12:30:00,37.44,37.48,37.42,37.46,79400.0,25.4475,25.4747,25.4339,25.4611,79400.0
2013-01-29 13:00:00,37.46,37.47,37.43,37.45,65000.0,25.4611,25.4679,25.4407,25.4543,65000.0
2013-01-29 13:30:00,37.45,37.46,37.42,37.42,72200.0,25.4543,25.4611,25.4339,25.4339,72200.0
2013-01-29 14:00:00,37.42,37.43,37.38,37.38,106400.0,25.4339,25.4407,25.4067,25.4067,106400.0
2013-01-29 14:30:00,37.38,37.43,37.38,37.41,56200.0,25.4067,25.4407,25.4067,25.4271,56200.0
2013-01-29 15:00:00,37.42,37.44,37.38,37.44,131600.0,25.4339,25.4475,25.4067,25.4475,131600.0
2013-01-29 15:30:00,37.44,37.49,37.43,37.46,314000.0,25.4475,25.4815,25.4407,25.4611,314000.0
2013-01-30 09:30:00,37.46,37.61,37.37,37.45,94200.0,25.4611,25.5631,25.4,25.4543,94200.0
2013-01-30 10:00:00,37.43,37.59,37.41,37.59,96000.0,25.4407,25.5495,25.4271,25.5495,96000.0
2013-01-30 10:30:00,37.59,37.59,37.51,37.51,62800.0,25.5495,25.5495,25.4951,25.4951,62800.0
2013-01-30 11:00:00,37.52,37.54,37.49,37.49,65600.0,25.5019,25.5155,25.4815,25.4815,65600.0
2013-01-30 11:30:00,37.5,37.61,37.5,37.6,45200.0,25.4883,25.5631,25.4883,25.5563,45200.0
2013-01-30 12:00:00,37.6,37.61,37.56,37.59,57000.0,25.5563,25.5631,25.5291,25.5495,57000.0
2013-01-30 12:30:00,37.58,37.67,37.56,37.66,45200.0,25.5427,25.6039,25.5291,25.5971,45200.0
2013-01-30 13:00:00,37.66,37.66,37.6,37.63,43800.0,25.5971,25.5971,25.5563,25.5767,43800.0
2013-01-30 13:30:00,37.63,37.65,37.58,37.6,67400.0,25.5767,25.5903,25.5427,25.5563,67400.0
2013-01-30 14:00:00,37.6,37.63,37.56,37.59,78600.0,25.5563,25.5767,25.5291,25.5495,78600.0
2013-01-30 14:30:00,37.6,37.61,37.52,37.59,107800.0,25.5563,25.5631,25.5019,25.5495,107800.0
2013-01-30 15:00:00,37.58,37.59,37.5,37.54,107000.0,25.5427,25.5495,25.4883,25.5155,107000.0
2013-01-30 15:30:00,37.54,37.56,37.49,37.54,248600.0,25.5155,25.5291,25.4815,25.5155,248600.0
2013-01-31 09:30:00,37.45,37.7,37.41,37.66,158000.0,25.4543,25.6242,25.4271,25.5971,158000.0
2013-01-31 10:00:00,37.66,37.68,37.54,37.63,103000.0,25.5971,25.6107,25.5155,25.5767,103000.0
2013-01-31 10:30:00,37.63,37.66,37.56,37.56,116400.0,25.5767,25.5971,25.5291,25.5291,116400.0
2013-01-31 11:00:00,37.53,37.57,37.43,37.48,82800.0,25.5087,25.5359,25.4407,25.4747,82800.0
2013-01-31 11:30:00,37.48,37.52,37.45,37.48,51200.0,25.4747,25.5019,25.4543,25.4747,51200.0
2013-01-31 12:00:00,37.48,37.52,37.46,37.51,40200.0,25.4747,25.5019,25.4611,25.4951,40200.0
2013-01-31 12:30:00,37.51,37.55,37.49,37.54,52800.0,25.4951,25.5223,25.4815,25.5155,52800.0
2013-01-31 13:00:00,37.54,37.63,37.54,37.6,45400.0,25.5155,25.5767,25.5155,25.5563,45400.0
2013-01-31 13:30:00,37.6,37.62,37.53,37.53,58600.0,25.5563,25.5699,25.5087,25.5087,58600.0
2013-01-31 14:00:00,37.53,37.55,37.45,37.46,57600.0,25.5087,25.5223,25.4543,25.4611,57600.0
2013-01-31 14:30:00,37.46,37.58,37.46,37.55,81200.0,25.4611,25.5427,25.4611,25.5223,81200.0
2013-01-31 15:00:00,37.55,37.55,37.48,37.53,73400.0,25.5223,25.5223,25.4747,25.5087,73400.0
2013-01-31 15:30:00,37.52,37.58,37.51,37.52,347600.0,25.5019,25.5427,25.4951,25.5019,347600.0
2013-02-01 09:30:00,37.61,37.75,37.6,37.66,79400.0,25.5631,25.6582,25.5563,25.5971,79400.0
2013-02-01 10:00:00,37.67,37.8,37.65,37.7,108200.0,25.6039,25.6922,25.5903,25.6242,108200.0
2013-02-01 10:30:00,37.7,37.77,37.7,37.74,61400.0,25.6242,25.6718,25.6242,25.6514,61400.0
2013-02-01 11:00:00,37.74,37.82,37.73,37.81,43200.0,25.6514,25.7058,25.6446,25.699,43200.0
2013-02-01 11:30:00,37.8,37.84,37.77,37.84,44800.0,25.6922,25.7194,25.6718,25.7194,44800.0
2013-02-01 12:00:00,37.83,37.84,37.79,37.83,109200.0,25.7126,25.7194,25.6854,25.7126,109200.0
2013-02-01 12:30:00,37.84,37.89,37.81,37.88,50000.0,25.7194,25.7534,25.699,25.7466,50000.0
2013-02-01 13:00:00,37.87,37.88,37.83,37.84,64600.0,25.7398,25.7466,25.7126,25.7194,64600.0
2013-02-01 13:30:00,37.85,37.91,37.82,37.9,53200.0,25.7262,25.767,25.7058,25.7602,53200.0
2013-02-01 14:00:00,37.9,37.9,37.85,37.89,49600.0,25.7602,25.7602,25.7262,25.7534,49600.0
2013-02-01 14:30:00,37.88,37.9,37.85,37.86,71400.0,25.7466,25.7602,25.7262,25.733,71400.0
2013-02-01 15:00:00,37.86,37.88,37.81,37.84,63800.0,25.733,25.7466,25.699,25.7194,63800.0
2013-02-01 15:30:00,37.84,37.9,37.81,37.86,289400.0,25.7194,25.7602,25.699,25.733,289400.0
2013-02-04 09:30:00,37.91,38.16,37.9,37.94,233800.0,25.767,25.9369,25.7602,25.7874,233800.0
2013-02-04 10:00:00,37.93,37.97,37.87,37.88,132600.0,25.7806,25.8078,25.7398,25.7466,132600.0
2013-02-04 10:30:00,37.88,37.89,37.74,37.83,105200.0,25.7466,25.7534,25.6514,25.7126,105200.0
2013-02-04 11:00:00,37.83,37.88,37.77,37.86,107400.0,25.7126,25.7466,25.6718,25.733,107400.0
2013-02-04 11:30:00,37.85,37.91,37.83,37.84,98800.0,25.7262,25.767,25.7126,25.7194,98800.0
2013-02-04 12:00:00,37.85,37.85,37.82,37.82,75200.0,25.7262,25.7262,25.7058,25.7058,75200.0
2013-02-04 12:30:00,37.82,37.86,37.81,37.84,65000.0,25.7058,25.733,25.699,25.7194,65000.0
2013-02-04 13:00:00,37.85,37.85,37.81,37.85,58800.0,25.7262,25.7262,25.699,25.7262,58800.0
2013-02-04 13:30:00,37.85,37.85,37.77,37.8,52400.0,25.7262,25.7262,25.6718,25.6922,52400.0
2013-02-04 14:00:00,37.8,37.81,37.76,37.77,84200.0,25.6922,25.699,25.665,25.6718,84200.0
2013-02-04 14:30:00,37.77,37.8,37.74,37.77,99400.0,25.6718,25.6922,25.6514,25.6718,99400.0
2013-02-04 15:00:00,37.77,37.79,37.71,37.75,212200.0,25.6718,25.6854,25.631,25.6582,212200.0
2013-02-04 15:30:00,37.76,37.77,37.7,37.74,305600.0,25.665,25.6718,25.6242,25.6514,305600.0
2013-02-05 09:30:00,37.99,38.23,37.94,38.09,145800.0,25.8214,25.9845,25.7874,25.8893,145800.0
2013-02-05 10:00:00,38.1,38.18,37.99,38.02,98400.0,25.8961,25.9505,25.8214,25.8417,98400.0
2013-02-05 10:30:00,38.02,38.06,37.97,38.02,58600.0,25.8417,25.8689,25.8078,25.8417,58600.0
2013-02-05 11:00:00,38.02,38.04,37.98,38.0,41800.0,25.8417,25.8553,25.8146,25.8282,41800.0
2013-02-05 11:30:00,37.99,38.02,37.92,37.92,55000.0,25.8214,25.8417,25.7738,25.7738,55000.0
2013-02-05 12:00:00,37.93,37.96,37.88,37.88,49400.0,25.7806,25.801,25.7466,25.7466,49400.0
2013-02-05 12:30:00,37.88,37.92,37.84,37.85,74400.0,25.7466,25.7738,25.7194,25.7262,74400.0
2013-02-05 13:00:00,37.85,37.95,37.84,37.95,36400.0,25.7262,25.7942,25.7194,25.7942,36400.0
2013-02-05 13:30:00,37.95,37.99,37.93,37.98,47400.0,25.7942,25.8214,25.7806,25.8146,47400.0
2013-02-05 14:00:00,37.98,38.01,37.96,38.01,37800.0,25.8146,25.835,25.801,25.835,37800.0
2013-02-05 14:30:00,38.01,38.06,38.01,38.03,41200.0,25.835,25.8689,25.835,25.8485,41200.0
2013-02-05 15:00:00,38.02,38.06,38.02,38.06,78800.0,25.8417,25.8689,25.8417,25.8689,78800.0
2013-02-05 15:30:00,38.05,38.07,37.9,37.91,278600.0,25.8621,25.8757,25.7602,25.767,278600.0
2013-02-06 09:30:00,37.75,37.95,37.69,37.74,106800.0,25.6582,25.7942,25.6175,25.6514,106800.0
2013-02-06 10:00:00,37.73,37.76,37.68,37.73,57800.0,25.6446,25.665,25.6107,25.6446,57800.0
2013-02-06 10:30:00,37.72,37.74,37.69,37.7,39400.0,25.6378,25.6514,25.6175,25.6242,39400.0
2013-02-06 11:00:00,37.7,37.75,37.7,37.74,69000.0,25.6242,25.6582,25.6242,25.6514,69000.0
2013-02-06 11:30:00,37.73,37.76,37.71,37.74,41200.0,25.6446,25.665,25.631,25.6514,41200.0
2013-02-06 12:00:00,37.76,37.77,37.73,37.74,94200.0,25.665,25.6718,25.6446,25.6514,94200.0
2013-02-06 12:30:00,37.74,37.76,37.72,37.73,76000.0,25.6514,25.665,25.6378,25.6446,76000.0
2013-02-06 13:00:00,37.72,37.79,37.7,37.74,75200.0,25.6378,25.6854,25.6242,25.6514,75200.0
2013-02-06 13:30:00,37.74,37.77,37.72,37.73,54000.0,25.6514,25.6718,25.6378,25.6446,54000.0
2013-02-06 14:00:00,37.74,37.79,37.74,37.79,43200.0,25.6514,25.6854,25.6514,25.6854,43200.0
2013-02-06 14:30:00,37.77,37.83,37.77,37.83,74000.0,25.6718,25.7126,25.6718,25.7126,74000.0
2013-02-06 15:00:00,37.83,37.89,37.81,37.89,77000.0,25.7126,25.7534,25.699,25.7534,77000.0
2013-02-06 15:30:00,37.9,37.92,37.84,37.86,161200.0,25.7602,25.7738,25.7194,25.733,161200.0
2013-02-07 09:30:00,37.88,38.12,37.86,37.98,190200.0,25.7466,25.9097,25.733,25.8146,190200.0
2013-02-07 10:00:00,37.97,38.07,37.75,37.8,202400.0,25.8078,25.8757,25.6582,25.6922,202400.0
2013-02-07 10:30:00,37.82,37.84,37.69,37.79,161400.0,25.7058,25.7194,25.6175,25.6854,161400.0
2013-02-07 11:00:00,37.79,37.87,37.76,37.85,112800.0,25.6854,25.7398,25.665,25.7262,112800.0
2013-02-07 11:30:00,37.85,37.85,37.73,37.85,103200.0,25.7262,25.7262,25.6446,25.7262,103200.0
2013-02-07 12:00:00,37.85,37.88,37.81,37.88,65400.0,25.7262,25.7466,25.699,25.7466,65400.0
2013-02-07 12:30:00,37.88,37.94,37.86,37.92,58000.0,25.7466,25.7874,25.733,25.7738,58000.0
2013-02-07 13:00:00,37.92,38.01,37.9,37.98,60600.0,25.7738,25.835,25.7602,25.8146,60600.0
2013-02-07 13:30:00,37.98,37.98,37.87,37.89,94000.0,25.8146,25.8146,25.7398,25.7534,94000.0
2013-02-07 14:00:00,37.9,37.92,37.87,37.88,58600.0,25.7602,25.7738,25.7398,25.7466,58600.0
2013-02-07 14:30:00,37.88,37.9,37.84,37.88,58400.0,25.7466,25.7602,25.7194,25.7466,58400.0
2013-02-07 15:00:00,37.88,37.89,37.83,37.84,132600.0,25.7466,25.7534,25.7126,25.7194,132600.0
2013-02-07 15:30:00,37.83,37.91,37.83,37.84,284000.0,25.7126,25.767,25.7126,25.7194,284000.0
2013-02-08 09:30:00,37.8,37.97,37.7,37.88,239400.0,25.6922,25.8078,25.6242,25.7466,239400.0
2013-02-08 10:00:00,37.88,37.88,37.8,37.88,137600.0,25.7466,25.7466,25.6922,25.7466,137600.0
2013-02-08 10:30:00,37.87,37.91,37.84,37.88,86600.0,25.7398,25.767,25.7194,25.7466,86600.0
2013-02-08 11:00:00,37.88,37.9,37.81,37.83,110600.0,25.7466,25.7602,25.699,25.7126,110600.0
2013-02-08 11:30:00,37.83,37.85,37.76,37.8,117800.0,25.7126,25.7262,25.665,25.6922,117800.0
2013-02-08 12:00:00,37.81,37.95,37.81,37.94,109600.0,25.699,25.7942,25.699,25.7874,109600.0
2013-02-08 12:30:00,37.95,37.95,37.88,37.92,44000.0,25.7942,25.7942,25.7466,25.7738,44000.0
2013-02-08 13:00:00,37.92,37.97,37.91,37.95,32400.0,25.7738,25.8078,25.767,25.7942,32400.0
2013-02-08 13:30:00,37.96,37.98,37.94,37.97,42800.0,25.801,25.8146,25.7874,25.8078,42800.0
2013-02-08 14:00:00,37.97,38.0,37.96,37.99,35800.0,25.8078,25.8282,25.801,25.8214,35800.0
2013-02-08 14:30:00,37.99,38.04,37.99,38.02,45600.0,25.8214,25.8553,25.8214,25.8417,45600.0
2013-02-08 15:00:00,38.02,38.04,37.99,38.01,60600.0,25.8417,25.8553,25.8214,25.835,60600.0
2013-02-08 15:30:00,38.01,38.1,37.98,38.07,222400.0,25.835,25.8961,25.8146,25.8757,222400.0
2013-02-11 09:30:00,38.01,38.07,37.89,37.93,95200.0,25.835,25.8757,25.7534,25.7806,95200.0
2013-02-11 10:00:00,37.93,37.95,37.85,37.9,68600.0,25.7806,25.7942,25.7262,25.7602,68600.0
2013-02-11 10:30:00,37.9,37.93,37.85,37.9,50200.0,25.7602,25.7806,25.7262,25.7602,50200.0
2013-02-11 11:00:00,37.91,37.93,37.85,37.85,97800.0,25.767,25.7806,25.7262,25.7262,97800.0
2013-02-11 11:30:00,37.85,37.92,37.85,37.85,58600.0,25.7262,25.7738,25.7262,25.7262,58600.0
2013-02-11 12:00:00,37.85,37.89,37.82,37.88,43600.0,25.7262,25.7534,25.7058,25.7466,43600.0
2013-02-11 12:30:00,37.88,37.88,37.82,37.84,61200.0,25.7466,25.7466,25.7058,25.7194,61200.0
2013-02-11 13:00:00,37.84,37.87,37.81,37.85,44600.0,25.7194,25.7398,25.699,25.7262,44600.0
2013-02-11 13:30:00,37.85,37.85,37.79,37.79,192000.0,25.7262,25.7262,25.6854,25.6854,192000.0
2013-02-11 14:00:00,37.8,37.88,37.79,37.85,46400.0,25.6922,25.7466,25.6854,25.7262,46400.0
2013-02-11 14:30:00,37.85,37.86,37.82,37.83,56800.0,25.7262,25.733,25.7058,25.7126,56800.0
2013-02-11 15:00:00,37.83,37.9,37.83,37.85,100200.0,25.7126,25.7602,25.7126,25.7262,100200.0
2013-02-11 15:30:00,37.85,37.9,37.85,37.88,215600.0,25.7262,25.7602,25.7262,25.7466,215600.0
2013-02-12 09:30:00,37.88,37.97,37.8,37.85,111600.0,25.7466,25.8078,25.6922,25.7262,111600.0
2013-02-12 10:00:00,37.87,37.94,37.81,37.83,113200.0,25.7398,25.7874,25.699,25.7126,113200.0
2013-02-12 10:30:00,37.83,37.84,37.74,37.83,113200.0,25.7126,25.7194,25.6514,25.7126,113200.0
2013-02-12 11:00:00,37.84,37.9,37.81,37.87,107600.0,25.7194,25.7602,25.699,25.7398,107600.0
2013-02-12 11:30:00,37.88,37.9,37.85,37.87,92200.0,25.7466,25.7602,25.7262,25.7398,92200.0
2013-02-12 12:00:00,37.87,37.94,37.85,37.92,53000.0,25.7398,25.7874,25.7262,25.7738,53000.0
2013-02-12 12:30:00,37.93,37.95,37.88,37.94,63000.0,25.7806,25.7942,25.7466,25.7874,63000.0
2013-02-12 13:00:00,37.93,37.95,37.86,37.91,169200.0,25.7806,25.7942,25.733,25.767,169200.0
2013-02-12 13:30:00,37.91,37.97,37.9,37.91,91200.0,25.767,25.8078,25.7602,25.767,91200.0
2013-02-12 14:00:00,37.91,37.92,37.89,37.92,98000.0,25.767,25.7738,25.7534,25.7738,98000.0
2013-02-12 14:30:00,37.92,37.92,37.88,37.91,81200.0,25.7738,25.7738,25.7466,25.767,81200.0
2013-02-12 15:00:00,37.9,37.92,37.86,37.92,93000.0,25.7602,25.7738,25.733,25.7738,93000.0
2013-02-12 15:30:00,37.92,37.97,37.91,37.92,202200.0,25.7738,25.8078,25.767,25.7738,202200.0
2013-02-13 09:30:00,37.9,38.14,37.79,38.08,104400.0,25.7602,25.9233,25.6854,25.8825,104400.0
2013-02-13 10:00:00,38.08,38.2,38.07,38.12,74600.0,25.8825,25.9641,25.8757,25.9097,74600.0
2013-02-13 10:30:00,38.12,38.13,38.08,38.09,126800.0,25.9097,25.9165,25.8825,25.8893,126800.0
2013-02-13 11:00:00,38.09,38.1,38.02,38.03,170200.0,25.8893,25.8961,25.8417,25.8485,170200.0
2013-02-13 11:30:00,38.04,38.12,38.0,38.12,45800.0,25.8553,25.9097,25.8282,25.9097,45800.0
2013-02-13 12:00:00,38.12,38.2,38.11,38.19,35000.0,25.9097,25.9641,25.9029,25.9573,35000.0
2013-02-13 12:30:00,38.19,38.19,38.15,38.16,31400.0,25.9573,25.9573,25.9301,25.9369,31400.0
2013-02-13 13:00:00,38.16,38.17,38.1,38.1,35400.0,25.9369,25.9437,25.8961,25.8961,35400.0
2013-02-13 13:30:00,38.1,38.13,38.07,38.13,39600.0,25.8961,25.9165,25.8757,25.9165,39600.0
2013-02-13 14:00:00,38.12,38.17,38.1,38.12,42000.0,25.9097,25.9437,25.8961,25.9097,42000.0
2013-02-13 14:30:00,38.13,38.13,37.96,38.0,100600.0,25.9165,25.9165,25.801,25.8282,100600.0
2013-02-13 15:00:00,38.0,38.04,37.99,38.03,105400.0,25.8282,25.8553,25.8214,25.8485,105400.0
2013-02-13 15:30:00,38.03,38.17,38.03,38.17,206200.0,25.8485,25.9437,25.8485,25.9437,206200.0
2013-02-14 09:30:00,38.1,38.22,37.96,38.22,102800.0,25.8961,25.9777,25.801,25.9777,102800.0
2013-02-14 10:00:00,38.22,38.25,37.97,37.98,141000.0,25.9777,25.9981,25.8078,25.8146,141000.0
2013-02-14 10:30:00,37.99,38.06,37.98,38.05,73400.0,25.8214,25.8689,25.8146,25.8621,73400.0
2013-02-14 11:00:00,38.06,38.07,37.88,37.88,59800.0,25.8689,25.8757,25.7466,25.7466,59800.0
2013-02-14 11:30:00,37.88,37.91,37.77,37.79,96600.0,25.7466,25.767,25.6718,25.6854,96600.0
2013-02-14 12:00:00,37.79,37.8,37.73,37.76,64800.0,25.6854,25.6922,25.6446,25.665,64800.0
2013-02-14 12:30:00,37.75,37.75,37.69,37.7,96800.0,25.6582,25.6582,25.6175,25.6242,96800.0
2013-02-14 13:00:00,37.7,37.76,37.68,37.71,99000.0,25.6242,25.665,25.6107,25.631,99000.0
2013-02-14 13:30:00,37.71,37.74,37.7,37.74,88200.0,25.631,25.6514,25.6242,25.6514,88200.0
2013-02-14 14:00:00,37.73,37.81,37.73,37.76,109800.0,25.6446,25.699,25.6446,25.665,109800.0
2013-02-14 14:30:00,37.76,37.77,37.66,37.72,146400.0,25.665,25.6718,25.5971,25.6378,146400.0
2013-02-14 15:00:00,37.72,37.74,37.71,37.73,291200.0,25.6378,25.6514,25.631,25.6446,291200.0
2013-02-14 15:30:00,37.73,37.75,37.66,37.68,444400.0,25.6446,25.6582,25.5971,25.6107,444400.0
2013-02-15 09:30:00,37.71,37.85,37.63,37.79,456400.0,25.631,25.7262,25.5767,25.6854,456400.0
2013-02-15 10:00:00,37.81,37.85,37.79,37.8,102600.0,25.699,25.7262,25.6854,25.6922,102600.0
2013-02-15 10:30:00,37.81,37.84,37.77,37.82,103400.0,25.699,25.7194,25.6718,25.7058,103400.0
2013-02-15 11:00:00,37.83,37.84,37.79,37.81,265800.0,25.7126,25.7194,25.6854,25.699,265800.0
2013-02-15 11:30:00,37.81,37.81,37.73,37.77,50800.0,25.699,25.699,25.6446,25.6718,50800.0
2013-02-15 12:00:00,37.77,37.8,37.77,37.79,55600.0,25.6718,25.6922,25.6718,25.6854,55600.0
2013-02-15 12:30:00,37.78,37.8,37.74,37.78,49000.0,25.6786,25.6922,25.6514,25.6786,49000.0
2013-02-15 13:00:00,37.79,37.8,37.77,37.79,43800.0,25.6854,25.6922,25.6718,25.6854,43800.0
2013-02-15 13:30:00,37.8,37.8,37.76,37.78,148600.0,25.6922,25.6922,25.665,25.6786,148600.0
2013-02-15 14:00:00,37.78,37.79,37.7,37.71,65200.0,25.6786,25.6854,25.6242,25.631,65200.0
2013-02-15 14:30:00,37.72,37.75,37.69,37.71,100400.0,25.6378,25.6582,25.6175,25.631,100400.0
2013-02-15 15:00:00,37.71,37.76,37.71,37.75,95800.0,25.631,25.665,25.631,25.6582,95800.0
2013-02-15 15:30:00,37.74,37.82,37.74,37.81,266800.0,25.6514,25.7058,25.6514,25.699,266800.0
2013-02-19 09:30:00,37.95,38.49,37.89,38.27,272000.0,25.7942,26.1612,25.7534,26.0117,272000.0
2013-02-19 10:00:00,38.28,38.3,38.14,38.25,339600.0,26.0185,26.0321,25.9233,25.9981,339600.0
2013-02-19 10:30:00,38.25,38.25,38.17,38.2,62600.0,25.9981,25.9981,25.9437,25.9641,62600.0
2013-02-19 11:00:00,38.2,38.24,38.18,38.23,66800.0,25.9641,25.9913,25.9505,25.9845,66800.0
2013-02-19 11:30:00,38.23,38.27,38.21,38.25,122000.0,25.9845,26.0117,25.9709,25.9981,122000.0
2013-02-19 12:00:00,38.25,38.27,38.23,38.25,73200.0,25.9981,26.0117,25.9845,25.9981,73200.0
2013-02-19 12:30:00,38.24,38.26,38.23,38.24,160000.0,25.9913,26.0049,25.9845,25.9913,160000.0
2013-02-19 13:00:00,38.24,38.27,38.22,38.23,74000.0,25.9913,26.0117,25.9777,25.9845,74000.0
2013-02-19 13:30:00,38.23,38.24,38.21,38.23,76600.0,25.9845,25.9913,25.9709,25.9845,76600.0
2013-02-19 14:00:00,38.23,38.24,38.21,38.23,80600.0,25.9845,25.9913,25.9709,25.9845,80600.0
2013-02-19 14:30:00,38.23,38.24,38.2,38.22,76200.0,25.9845,25.9913,25.9641,25.9777,76200.0
2013-02-19 15:00:00,38.22,38.24,38.21,38.22,94200.0,25.9777,25.9913,25.9709,25.9777,94200.0
2013-02-19 15:30:00,38.22,38.29,38.19,38.23,468200.0,25.9777,26.0253,25.9573,25.9845,468200.0
2013-02-20 09:30:00,38.21,38.36,38.16,38.32,87400.0,25.9709,26.0728,25.9369,26.0457,87400.0
2013-02-20 10:00:00,38.31,38.37,38.26,38.27,101200.0,26.0389,26.0796,26.0049,26.0117,101200.0
2013-02-20 10:30:00,38.27,38.35,38.27,38.34,52600.0,26.0117,26.066,26.0117,26.0592,52600.0
2013-02-20 11:00:00,38.33,38.42,38.29,38.41,85600.0,26.0525,26.1136,26.0253,26.1068,85600.0
2013-02-20 11:30:00,38.42,38.49,38.41,38.45,66800.0,26.1136,26.1612,26.1068,26.134,66800.0
2013-02-20 12:00:00,38.45,38.45,38.4,38.41,87200.0,26.134,26.134,26.1,26.1068,87200.0
2013-02-20 12:30:00,38.41,38.42,38.38,38.4,73600.0,26.1068,26.1136,26.0864,26.1,73600.0
2013-02-20 13:00:00,38.41,38.43,38.38,38.42,86400.0,26.1068,26.1204,26.0864,26.1136,86400.0
2013-02-20 13:30:00,38.42,38.42,38.34,38.34,75400.0,26.1136,26.1136,26.0592,26.0592,75400.0
2013-02-20 14:00:00,38.34,38.44,38.29,38.33,72400.0,26.0592,26.1272,26.0253,26.0525,72400.0
2013-02-20 14:30:00,38.33,38.35,38.18,38.22,49200.0,26.0525,26.066,25.9505,25.9777,49200.0
2013-02-20 15:00:00,38.22,38.22,38.05,38.06,117600.0,25.9777,25.9777,25.8621,25.8689,117600.0
2013-02-20 15:30:00,38.06,38.14,37.97,37.99,496800.0,25.8689,25.9233,25.8078,25.8214,496800.0
2013-02-21 09:30:00,38.02,38.15,37.88,37.91,141600.0,25.8417,25.9301,25.7466,25.767,141600.0
2013-02-21 10:00:00,37.88,38.06,37.86,37.97,146000.0,25.7466,25.8689,25.733,25.8078,146000.0
2013-02-21 10:30:00,37.97,38.03,37.93,37.97,138600.0,25.8078,25.8485,25.7806,25.8078,138600.0
2013-02-21 11:00:00,37.98,38.0,37.9,37.91,50000.0,25.8146,25.8282,25.7602,25.767,50000.0
2013-02-21 11:30:00,37.91,37.97,37.89,37.96,46800.0,25.767,25.8078,25.7534,25.801,46800.0
2013-02-21 12:00:00,37.96,37.98,37.91,37.98,55400.0,25.801,25.8146,25.767,25.8146,55400.0
2013-02-21 12:30:00,37.98,38.02,37.91,38.0,55800.0,25.8146,25.8417,25.767,25.8282,55800.0
2013-02-21 13:00:00,38.01,38.02,37.99,38.02,73400.0,25.835,25.8417,25.8214,25.8417,73400.0
2013-02-21 13:30:00,38.02,38.02,37.95,37.96,66600.0,25.8417,25.8417,25.7942,25.801,66600.0
2013-02-21 14:00:00,37.96,37.97,37.9,37.9,59000.0,25.801,25.8078,25.7602,25.7602,59000.0
2013-02-21 14:30:00,37.91,37.93,37.85,37.89,71000.0,25.767,25.7806,25.7262,25.7534,71000.0
2013-02-21 15:00:00,37.89,37.94,37.88,37.9,137600.0,25.7534,25.7874,25.7466,25.7602,137600.0
2013-02-21 15:30:00,37.91,37.96,37.85,37.91,369600.0,25.767,25.801,25.7262,25.767,369600.0
2013-02-22 09:30:00,37.95,38.21,37.95,38.19,100000.0,25.7942,25.9709,25.7942,25.9573,100000.0
2013-02-22 10:00:00,38.19,38.23,38.14,38.2,146200.0,25.9573,25.9845,25.9233,25.9641,146200.0
2013-02-22 10:30:00,38.19,38.23,38.15,38.17,231800.0,25.9573,25.9845,25.9301,25.9437,231800.0
2013-02-22 11:00:00,38.18,38.25,38.14,38.24,123800.0,25.9505,25.9981,25.9233,25.9913,123800.0
2013-02-22 11:30:00,38.24,38.33,38.2,38.3,169800.0,25.9913,26.0525,25.9641,26.0321,169800.0
2013-02-22 12:00:00,38.3,38.33,38.29,38.33,156400.0,26.0321,26.0525,26.0253,26.0525,156400.0
2013-02-22 12:30:00,38.33,38.4,38.31,38.35,71800.0,26.0525,26.1,26.0389,26.066,71800.0
2013-02-22 13:00:00,38.37,38.39,38.34,38.37,89800.0,26.0796,26.0932,26.0592,26.0796,89800.0
2013-02-22 13:30:00,38.37,38.42,38.35,38.42,72600.0,26.0796,26.1136,26.066,26.1136,72600.0
2013-02-22 14:00:00,38.41,38.44,38.39,38.4,170000.0,26.1068,26.1272,26.0932,26.1,170000.0
2013-02-22 14:30:00,38.4,38.41,38.35,38.4,76600.0,26.1,26.1068,26.066,26.1,76600.0
2013-02-22 15:00:00,38.39,38.42,38.38,38.41,115200.0,26.0932,26.1136,26.0864,26.1068,115200.0
2013-02-22 15:30:00,38.42,38.43,38.37,38.39,359600.0,26.1136,26.1204,26.0796,26.0932,359600.0
2013-02-25 09:30:00,38.57,39.09,38.51,38.81,365400.0,26.2156,26.569,26.1748,26.3787,365400.0
2013-02-25 10:00:00,38.8,38.94,38.58,38.58,137600.0,26.3719,26.4671,26.2224,26.2224,137600.0
2013-02-25 10:30:00,38.58,38.69,38.49,38.54,122400.0,26.2224,26.2971,26.1612,26.1952,122400.0
2013-02-25 11:00:00,38.54,38.62,38.49,38.49,170200.0,26.1952,26.2496,26.1612,26.1612,170200.0
2013-02-25 11:30:00,38.5,38.52,38.41,38.41,96200.0,26.168,26.1816,26.1068,26.1068,96200.0
2013-02-25 12:00:00,38.41,38.46,38.36,38.39,114000.0,26.1068,26.1408,26.0728,26.0932,114000.0
2013-02-25 12:30:00,38.38,38.48,38.38,38.43,43000.0,26.0864,26.1544,26.0864,26.1204,43000.0
2013-02-25 13:00:00,38.43,38.46,38.34,38.4,72200.0,26.1204,26.1408,26.0592,26.1,72200.0
2013-02-25 13:30:00,38.4,38.41,38.18,38.19,75800.0,26.1,26.1068,25.9505,25.9573,75800.0
2013-02-25 14:00:00,38.19,38.27,38.15,38.21,92000.0,25.9573,26.0117,25.9301,25.9709,92000.0
2013-02-25 14:30:00,38.22,38.29,38.21,38.27,78400.0,25.9777,26.0253,25.9709,26.0117,78400.0
2013-02-25 15:00:00,38.27,38.3,38.1,38.13,153800.0,26.0117,26.0321,25.8961,25.9165,153800.0
2013-02-25 15:30:00,38.14,38.18,37.86,37.9,405000.0,25.9233,25.9505,25.733,25.7602,405000.0
2013-02-26 09:30:00,38.63,38.7,37.62,38.33,460800.0,26.2564,26.3039,25.5699,26.0525,460800.0
2013-02-26 10:00:00,38.28,38.31,37.88,38.26,199800.0,26.0185,26.0389,25.7466,26.0049,199800.0
2013-02-26 10:30:00,38.26,38.38,38.19,38.35,259600.0,26.0049,26.0864,25.9573,26.066,259600.0
2013-02-26 11:00:00,38.34,38.37,38.25,38.31,172000.0,26.0592,26.0796,25.9981,26.0389,172000.0
2013-02-26 11:30:00,38.29,38.37,38.24,38.34,193200.0,26.0253,26.0796,25.9913,26.0592,193200.0
2013-02-26 12:00:00,38.35,38.41,38.31,38.4,117800.0,26.066,26.1068,26.0389,26.1,117800.0
2013-02-26 12:30:00,38.4,38.49,38.37,38.46,71400.0,26.1,26.1612,26.0796,26.1408,71400.0
2013-02-26 13:00:00,38.47,38.66,38.44,38.63,380200.0,26.1476,26.2767,26.1272,26.2564,380200.0
2013-02-26 13:30:00,38.63,38.77,38.54,38.56,237400.0,26.2564,26.3515,26.1952,26.2088,237400.0
2013-02-26 14:00:00,38.56,38.7,38.56,38.63,304800.0,26.2088,26.3039,26.2088,26.2564,304800.0
2013-02-26 14:30:00,38.63,38.66,38.59,38.63,190200.0,26.2564,26.2767,26.2292,26.2564,190200.0
2013-02-26 15:00:00,38.63,38.66,38.49,38.54,226400.0,26.2564,26.2767,26.1612,26.1952,226400.0
2013-02-26 15:30:00,38.54,38.63,38.49,38.52,621600.0,26.1952,26.2564,26.1612,26.1816,621600.0
2013-02-27 09:30:00,38.54,38.68,38.39,38.54,244400.0,26.1952,26.2903,26.0932,26.1952,244400.0
2013-02-27 10:00:00,38.54,38.6,38.5,38.56,163200.0,26.1952,26.236,26.168,26.2088,163200.0
2013-02-27 10:30:00,38.56,38.6,38.49,38.58,122400.0,26.2088,26.236,26.1612,26.2224,122400.0
2013-02-27 11:00:00,38.58,38.63,38.55,38.56,102800.0,26.2224,26.2564,26.202,26.2088,102800.0
2013-02-27 11:30:00,38.56,38.59,38.48,38.52,98800.0,26.2088,26.2292,26.1544,26.1816,98800.0
2013-02-27 12:00:00,38.51,38.66,38.49,38.66,108800.0,26.1748,26.2767,26.1612,26.2767,108800.0
2013-02-27 12:30:00,38.66,38.78,38.65,38.77,90000.0,26.2767,26.3583,26.27,26.3515,90000.0
2013-02-27 13:00:00,38.77,38.85,38.74,38.84,74400.0,26.3515,26.4059,26.3311,26.3991,74400.0
2013-02-27 13:30:00,38.85,38.89,38.83,38.84,105000.0,26.4059,26.4331,26.3923,26.3991,105000.0
2013-02-27 14:00:00,38.85,38.95,38.84,38.94,65000.0,26.4059,26.4739,26.3991,26.4671,65000.0
2013-02-27 14:30:00,38.93,38.94,38.87,38.91,74800.0,26.4603,26.4671,26.4195,26.4467,74800.0
2013-02-27 15:00:00,38.91,39.01,38.87,38.97,113600.0,26.4467,26.5146,26.4195,26.4875,113600.0
2013-02-27 15:30:00,38.97,38.98,38.84,38.86,430800.0,26.4875,26.4943,26.3991,26.4127,430800.0
2013-02-28 09:30:00,38.57,38.9,38.54,38.87,310200.0,26.2156,26.4399,26.1952,26.4195,310200.0
2013-02-28 10:00:00,38.89,38.99,38.83,38.95,209600.0,26.4331,26.501,26.3923,26.4739,209600.0
2013-02-28 10:30:00,38.94,38.99,38.83,38.99,158600.0,26.4671,26.501,26.3923,26.501,158600.0
2013-02-28 11:00:00,38.98,39.01,38.95,38.96,104400.0,26.4943,26.5146,26.4739,26.4807,104400.0
2013-02-28 11:30:00,38.96,39.02,38.95,39.01,70200.0,26.4807,26.5214,26.4739,26.5146,70200.0
2013-02-28 12:00:00,39.01,39.02,38.98,39.01,55000.0,26.5146,26.5214,26.4943,26.5146,55000.0
2013-02-28 12:30:00,39.01,39.01,38.95,38.97,66000.0,26.5146,26.5146,26.4739,26.4875,66000.0
2013-02-28 13:00:00,38.97,39.0,38.92,38.99,100600.0,26.4875,26.5078,26.4535,26.501,100600.0
2013-02-28 13:30:00,38.99,39.06,38.96,39.04,136600.0,26.501,26.5486,26.4807,26.535,136600.0
2013-02-28 14:00:00,39.04,39.08,39.02,39.02,106200.0,26.535,26.5622,26.5214,26.5214,106200.0
2013-02-28 14:30:00,39.02,39.02,38.98,38.99,128200.0,26.5214,26.5214,26.4943,26.501,128200.0
2013-02-28 15:00:00,38.99,39.02,38.97,39.01,108000.0,26.501,26.5214,26.4875,26.5146,108000.0
2013-02-28 15:30:00,39.01,39.02,38.88,38.89,339000.0,26.5146,26.5214,26.4263,26.4331,339000.0
2013-03-01 09:30:00,38.78,38.78,38.52,38.66,159200.0,26.3583,26.3583,26.1816,26.2767,159200.0
2013-03-01 10:00:00,38.66,38.82,38.66,38.81,124600.0,26.2767,26.3855,26.2767,26.3787,124600.0
2013-03-01 10:30:00,38.81,38.94,38.81,38.94,133800.0,26.3787,26.4671,26.3787,26.4671,133800.0
2013-03-01 11:00:00,38.95,38.99,38.91,38.92,154000.0,26.4739,26.501,26.4467,26.4535,154000.0
2013-03-01 11:30:00,38.93,38.95,38.86,38.93,97600.0,26.4603,26.4739,26.4127,26.4603,97600.0
2013-03-01 12:00:00,38.93,39.02,38.89,38.99,91000.0,26.4603,26.5214,26.4331,26.501,91000.0
2013-03-01 12:30:00,38.99,39.1,38.99,39.1,86400.0,26.501,26.5758,26.501,26.5758,86400.0
2013-03-01 13:00:00,39.09,39.1,38.96,39.02,379200.0,26.569,26.5758,26.4807,26.5214,379200.0
2013-03-01 13:30:00,39.02,39.14,38.98,39.14,188200.0,26.5214,26.603,26.4943,26.603,188200.0
2013-03-01 14:00:00,39.13,39.17,39.1,39.11,93200.0,26.5962,26.6234,26.5758,26.5826,93200.0
2013-03-01 14:30:00,39.12,39.17,39.1,39.16,165200.0,26.5894,26.6234,26.5758,26.6166,165200.0
2013-03-01 15:00:00,39.16,39.18,39.09,39.09,168200.0,26.6166,26.6302,26.569,26.569,168200.0
2013-03-01 15:30:00,39.1,39.24,39.09,39.24,361000.0,26.5758,26.671,26.569,26.671,361000.0
2013-03-04 09:30:00,39.2,39.27,39.04,39.22,111800.0,26.6438,26.6914,26.535,26.6574,111800.0
2013-03-04 10:00:00,39.2,39.29,39.19,39.27,198400.0,26.6438,26.705,26.637,26.6914,198400.0
2013-03-04 10:30:00,39.27,39.35,39.24,39.27,236000.0,26.6914,26.7457,26.671,26.6914,236000.0
2013-03-04 11:00:00,39.28,39.46,39.27,39.43,207000.0,26.6982,26.8205,26.6914,26.8001,207000.0
2013-03-04 11:30:00,39.43,39.48,39.38,39.42,160400.0,26.8001,26.8341,26.7661,26.7933,160400.0
2013-03-04 12:00:00,39.42,39.45,39.38,39.38,51200.0,26.7933,26.8137,26.7661,26.7661,51200.0
2013-03-04 12:30:00,39.37,39.44,39.32,39.43,35000.0,26.7593,26.8069,26.7253,26.8001,35000.0
2013-03-04 13:00:00,39.43,39.5,39.4,39.49,69200.0,26.8001,26.8477,26.7797,26.8409,69200.0
2013-03-04 13:30:00,39.5,39.55,39.5,39.54,51000.0,26.8477,26.8817,26.8477,26.8749,51000.0
2013-03-04 14:00:00,39.54,39.63,39.54,39.63,81400.0,26.8749,26.936,26.8749,26.936,81400.0
2013-03-04 14:30:00,39.63,39.63,39.58,39.59,76200.0,26.936,26.936,26.9021,26.9089,76200.0
2013-03-04 15:00:00,39.58,39.6,39.57,39.57,81600.0,26.9021,26.9157,26.8953,26.8953,81600.0
2013-03-04 15:30:00,39.57,39.58,39.47,39.49,504200.0,26.8953,26.9021,26.8273,26.8409,504200.0
2013-03-05 09:30:00,39.65,39.82,39.6,39.67,166600.0,26.9496,27.0652,26.9157,26.9632,166600.0
2013-03-05 10:00:00,39.66,39.76,39.6,39.7,198800.0,26.9564,27.0244,26.9157,26.9836,198800.0
2013-03-05 10:30:00,39.71,39.81,39.68,39.76,124000.0,26.9904,27.0584,26.97,27.0244,124000.0
2013-03-05 11:00:00,39.76,39.77,39.69,39.74,105600.0,27.0244,27.0312,26.9768,27.0108,105600.0
2013-03-05 11:30:00,39.74,39.74,39.68,39.7,74400.0,27.0108,27.0108,26.97,26.9836,74400.0
2013-03-05 12:00:00,39.7,39.82,39.7,39.77,91400.0,26.9836,27.0652,26.9836,27.0312,91400.0
2013-03-05 12:30:00,39.77,39.8,39.76,39.76,111800.0,27.0312,27.0516,27.0244,27.0244,111800.0
2013-03-05 13:00:00,39.76,39.8,39.76,39.79,59800.0,27.0244,27.0516,27.0244,27.0448,59800.0
2013-03-05 13:30:00,39.78,39.83,39.72,39.72,73400.0,27.038,27.072,26.9972,26.9972,73400.0
2013-03-05 14:00:00,39.71,39.74,39.67,39.73,69400.0,26.9904,27.0108,26.9632,27.004,69400.0
2013-03-05 14:30:00,39.74,39.8,39.72,39.76,83200.0,27.0108,27.0516,26.9972,27.0244,83200.0
2013-03-05 15:00:00,39.76,39.79,39.73,39.74,116800.0,27.0244,27.0448,27.004,27.0108,116800.0
2013-03-05 15:30:00,39.74,39.77,39.69,39.76,305800.0,27.0108,27.0312,26.9768,27.0244,305800.0
2013-03-06 09:30:00,39.79,39.88,39.71,39.76,104000.0,27.0448,27.106,26.9904,27.0244,104000.0
2013-03-06 10:00:00,39.72,39.74,39.51,39.55,106600.0,26.9972,27.0108,26.8545,26.8817,106600.0
2013-03-06 10:30:00,39.55,39.6,39.49,39.54,104000.0,26.8817,26.9157,26.8409,26.8749,104000.0
2013-03-06 11:00:00,39.54,39.66,39.54,39.56,34800.0,26.8749,26.9564,26.8749,26.8885,34800.0
2013-03-06 11:30:00,39.56,39.58,39.53,39.57,122200.0,26.8885,26.9021,26.8681,26.8953,122200.0
2013-03-06 12:00:00,39.57,39.63,39.56,39.62,73400.0,26.8953,26.936,26.8885,26.9293,73400.0
2013-03-06 12:30:00,39.62,39.66,39.59,39.61,67800.0,26.9293,26.9564,26.9089,26.9225,67800.0
2013-03-06 13:00:00,39.6,39.6,39.52,39.58,92600.0,26.9157,26.9157,26.8613,26.9021,92600.0
2013-03-06 13:30:00,39.58,39.6,39.49,39.51,98800.0,26.9021,26.9157,26.8409,26.8545,98800.0
2013-03-06 14:00:00,39.52,39.57,39.5,39.54,41600.0,26.8613,26.8953,26.8477,26.8749,41600.0
2013-03-06 14:30:00,39.55,39.67,39.55,39.65,73600.0,26.8817,26.9632,26.8817,26.9496,73600.0
2013-03-06 15:00:00,39.65,39.65,39.58,39.6,66000.0,26.9496,26.9496,26.9021,26.9157,66000.0
2013-03-06 15:30:00,39.6,39.63,39.52,39.61,154600.0,26.9157,26.936,26.8613,26.9225,154600.0
2013-03-07 09:30:00,39.67,39.67,39.46,39.49,104000.0,26.9632,26.9632,26.8205,26.8409,104000.0
2013-03-07 10:00:00,39.5,39.54,39.45,39.46,74200.0,26.8477,26.8749,26.8137,26.8205,74200.0
2013-03-07 10:30:00,39.46,39.47,39.29,39.34,247800.0,26.8205,26.8273,26.705,26.7389,247800.0
2013-03-07 11:00:00,39.33,39.37,39.26,39.26,102600.0,26.7321,26.7593,26.6846,26.6846,102600.0
2013-03-07 11:30:00,39.26,39.37,39.26,39.35,69200.0,26.6846,26.7593,26.6846,26.7457,69200.0
2013-03-07 12:00:00,39.35,39.43,39.32,39.41,39400.0,26.7457,26.8001,26.7253,26.7865,39400.0
2013-03-07 12:30:00,39.42,39.43,39.31,39.34,48400.0,26.7933,26.8001,26.7185,26.7389,48400.0
2013-03-07 13:00:00,39.33,39.34,39.27,39.27,61400.0,26.7321,26.7389,26.6914,26.6914,61400.0
2013-03-07 13:30:00,39.28,39.29,39.23,39.26,77800.0,26.6982,26.705,26.6642,26.6846,77800.0
2013-03-07 14:00:00,39.26,39.29,39.24,39.26,50400.0,26.6846,26.705,26.671,26.6846,50400.0
2013-03-07 14:30:00,39.26,39.29,39.24,39.28,90400.0,26.6846,26.705,26.671,26.6982,90400.0
2013-03-07 15:00:00,39.28,39.32,39.26,39.31,118400.0,26.6982,26.7253,26.6846,26.7185,118400.0
2013-03-07 15:30:00,39.31,39.31,39.23,39.24,268200.0,26.7185,26.7185,26.6642,26.671,268200.0
2013-03-08 09:30:00,39.39,39.43,39.2,39.31,172600.0,26.7729,26.8001,26.6438,26.7185,172600.0
2013-03-08 10:00:00,39.33,39.4,39.21,39.26,99600.0,26.7321,26.7797,26.6506,26.6846,99600.0
2013-03-08 10:30:00,39.26,39.26,39.06,39.18,171400.0,26.6846,26.6846,26.5486,26.6302,171400.0
2013-03-08 11:00:00,39.18,39.2,39.1,39.17,125800.0,26.6302,26.6438,26.5758,26.6234,125800.0
2013-03-08 11:30:00,39.17,39.18,39.09,39.13,60400.0,26.6234,26.6302,26.569,26.5962,60400.0
2013-03-08 12:00:00,39.13,39.17,39.06,39.06,74600.0,26.5962,26.6234,26.5486,26.5486,74600.0
2013-03-08 12:30:00,39.06,39.15,39.06,39.15,48800.0,26.5486,26.6098,26.5486,26.6098,48800.0
2013-03-08 13:00:00,39.13,39.15,39.11,39.12,58600.0,26.5962,26.6098,26.5826,26.5894,58600.0
2013-03-08 13:30:00,39.13,39.2,39.13,39.19,116200.0,26.5962,26.6438,26.5962,26.637,116200.0
2013-03-08 14:00:00,39.19,39.21,39.18,39.19,49200.0,26.637,26.6506,26.6302,26.637,49200.0
2013-03-08 14:30:00,39.19,39.25,39.19,39.25,102800.0,26.637,26.6778,26.637,26.6778,102800.0
2013-03-08 15:00:00,39.25,39.27,39.24,39.25,174200.0,26.6778,26.6914,26.671,26.6778,174200.0
2013-03-08 15:30:00,39.26,39.35,39.26,39.32,420000.0,26.6846,26.7457,26.6846,26.7253,420000.0
2013-03-11 09:30:00,39.27,39.39,39.23,39.27,103600.0,26.6914,26.7729,26.6642,26.6914,103600.0
2013-03-11 10:00:00,39.28,39.41,39.28,39.41,32200.0,26.6982,26.7865,26.6982,26.7865,32200.0
2013-03-11 10:30:00,39.41,39.48,39.4,39.45,154000.0,26.7865,26.8341,26.7797,26.8137,154000.0
2013-03-11 11:00:00,39.45,39.49,39.42,39.49,54800.0,26.8137,26.8409,26.7933,26.8409,54800.0
2013-03-11 11:30:00,39.49,39.55,39.48,39.52,65200.0,26.8409,26.8817,26.8341,26.8613,65200.0
2013-03-11 12:00:00,39.51,39.61,39.5,39.59,99800.0,26.8545,26.9225,26.8477,26.9089,99800.0
2013-03-11 12:30:00,39.58,39.59,39.52,39.55,67200.0,26.9021,26.9089,26.8613,26.8817,67200.0
2013-03-11 13:00:00,39.56,39.68,39.56,39.66,74600.0,26.8885,26.97,26.8885,26.9564,74600.0
2013-03-11 13:30:00,39.66,39.67,39.63,39.65,96000.0,26.9564,26.9632,26.936,26.9496,96000.0
2013-03-11 14:00:00,39.65,39.71,39.65,39.68,91800.0,26.9496,26.9904,26.9496,26.97,91800.0
2013-03-11 14:30:00,39.68,39.68,39.59,39.6,93800.0,26.97,26.97,26.9089,26.9157,93800.0
2013-03-11 15:00:00,39.6,39.62,39.56,39.6,64000.0,26.9157,26.9293,26.8885,26.9157,64000.0
2013-03-11 15:30:00,39.6,39.62,39.54,39.61,142400.0,26.9157,26.9293,26.8749,26.9225,142400.0
2013-03-12 09:30:00,39.51,39.67,39.4,39.41,81400.0,26.8545,26.9632,26.7797,26.7865,81400.0
2013-03-12 10:00:00,39.42,39.48,39.4,39.44,82000.0,26.7933,26.8341,26.7797,26.8069,82000.0
2013-03-12 10:30:00,39.44,39.45,39.32,39.32,79800.0,26.8069,26.8137,26.7253,26.7253,79800.0
2013-03-12 11:00:00,39.32,39.32,39.26,39.3,92400.0,26.7253,26.7253,26.6846,26.7118,92400.0
2013-03-12 11:30:00,39.3,39.4,39.28,39.38,70600.0,26.7118,26.7797,26.6982,26.7661,70600.0
2013-03-12 12:00:00,39.38,39.44,39.32,39.33,71800.0,26.7661,26.8069,26.7253,26.7321,71800.0
2013-03-12 12:30:00,39.34,39.4,39.34,39.4,35600.0,26.7389,26.7797,26.7389,26.7797,35600.0
2013-03-12 13:00:00,39.38,39.38,39.31,39.35,77400.0,26.7661,26.7661,26.7185,26.7457,77400.0
2013-03-12 13:30:00,39.36,39.36,39.29,39.3,60400.0,26.7525,26.7525,26.705,26.7118,60400.0
2013-03-12 14:00:00,39.3,39.35,39.28,39.33,78200.0,26.7118,26.7457,26.6982,26.7321,78200.0
2013-03-12 14:30:00,39.33,39.42,39.33,39.34,91400.0,26.7321,26.7933,26.7321,26.7389,91400.0
2013-03-12 15:00:00,39.34,39.41,39.28,39.34,170600.0,26.7389,26.7865,26.6982,26.7389,170600.0
2013-03-12 15:30:00,39.34,39.45,39.34,39.4,325000.0,26.7389,26.8137,26.7389,26.7797,325000.0
2013-03-13 09:30:00,39.23,39.42,39.05,39.4,261200.0,26.6642,26.7933,26.5418,26.7797,261200.0
2013-03-13 10:00:00,39.38,39.5,39.34,39.5,77800.0,26.7661,26.8477,26.7389,26.8477,77800.0
2013-03-13 10:30:00,39.51,39.58,39.49,39.55,71200.0,26.8545,26.9021,26.8409,26.8817,71200.0
2013-03-13 11:00:00,39.55,39.59,39.52,39.58,70200.0,26.8817,26.9089,26.8613,26.9021,70200.0
2013-03-13 11:30:00,39.59,39.6,39.53,39.6,50800.0,26.9089,26.9157,26.8681,26.9157,50800.0
2013-03-13 12:00:00,39.6,39.62,39.58,39.6,46600.0,26.9157,26.9293,26.9021,26.9157,46600.0
2013-03-13 12:30:00,39.6,39.67,39.55,39.58,142400.0,26.9157,26.9632,26.8817,26.9021,142400.0
2013-03-13 13:00:00,39.58,39.6,39.51,39.56,115000.0,26.9021,26.9157,26.8545,26.8885,115000.0
2013-03-13 13:30:00,39.56,39.6,39.54,39.56,121000.0,26.8885,26.9157,26.8749,26.8885,121000.0
2013-03-13 14:00:00,39.56,39.59,39.51,39.57,68200.0,26.8885,26.9089,26.8545,26.8953,68200.0
2013-03-13 14:30:00,39.57,39.6,39.52,39.52,88000.0,26.8953,26.9157,26.8613,26.8613,88000.0
2013-03-13 15:00:00,39.52,39.52,39.46,39.48,169600.0,26.8613,26.8613,26.8205,26.8341,169600.0
2013-03-13 15:30:00,39.48,39.51,39.44,39.45,418000.0,26.8341,26.8545,26.8069,26.8137,418000.0
2013-03-14 09:30:00,39.47,39.62,39.45,39.57,80000.0,26.8273,26.9293,26.8137,26.8953,80000.0
2013-03-14 10:00:00,39.59,39.6,39.37,39.42,88600.0,26.9089,26.9157,26.7593,26.7933,88600.0
2013-03-14 10:30:00,39.42,39.48,39.41,39.44,73800.0,26.7933,26.8341,26.7865,26.8069,73800.0
2013-03-14 11:00:00,39.43,39.49,39.42,39.49,81400.0,26.8001,26.8409,26.7933,26.8409,81400.0
2013-03-14 11:30:00,39.49,39.54,39.47,39.5,51600.0,26.8409,26.8749,26.8273,26.8477,51600.0
2013-03-14 12:00:00,39.51,39.54,39.49,39.52,51000.0,26.8545,26.8749,26.8409,26.8613,51000.0
2013-03-14 12:30:00,39.52,39.62,39.52,39.59,43000.0,26.8613,26.9293,26.8613,26.9089,43000.0
2013-03-14 13:00:00,39.58,39.61,39.56,39.59,80800.0,26.9021,26.9225,26.8885,26.9089,80800.0
2013-03-14 13:30:00,39.59,39.59,39.49,39.5,140400.0,26.9089,26.9089,26.8409,26.8477,140400.0
2013-03-14 14:00:00,39.51,39.54,39.48,39.54,67200.0,26.8545,26.8749,26.8341,26.8749,67200.0
2013-03-14 14:30:00,39.54,39.57,39.52,39.56,48000.0,26.8749,26.8953,26.8613,26.8885,48000.0
2013-03-14 15:00:00,39.56,39.56,39.52,39.53,51600.0,26.8885,26.8885,26.8613,26.8681,51600.0
2013-03-14 15:30:00,39.54,39.63,39.54,39.62,304400.0,26.8749,26.936,26.8749,26.9293,304400.0
2013-03-15 09:30:00,39.47,39.64,38.86,39.63,764400.0,26.8273,26.9428,26.4127,26.936,764400.0
2013-03-15 10:00:00,39.63,39.79,39.63,39.73,115000.0,26.936,27.0448,26.936,27.004,115000.0
2013-03-15 10:30:00,39.72,39.85,39.72,39.74,121200.0,26.9972,27.0856,26.9972,27.0108,121200.0
2013-03-15 11:00:00,39.76,39.76,39.72,39.74,62800.0,27.0244,27.0244,26.9972,27.0108,62800.0
2013-03-15 11:30:00,39.74,39.8,39.71,39.79,69600.0,27.0108,27.0516,26.9904,27.0448,69600.0
2013-03-15 12:00:00,39.78,39.83,39.7,39.72,62600.0,27.038,27.072,26.9836,26.9972,62600.0
2013-03-15 12:30:00,39.71,39.8,39.69,39.73,82600.0,26.9904,27.0516,26.9768,27.004,82600.0
2013-03-15 13:00:00,39.73,39.74,39.69,39.7,35400.0,27.004,27.0108,26.9768,26.9836,35400.0
2013-03-15 13:30:00,39.7,39.71,39.65,39.7,74200.0,26.9836,26.9904,26.9496,26.9836,74200.0
2013-03-15 14:00:00,39.7,39.71,39.58,39.6,68200.0,26.9836,26.9904,26.9021,26.9157,68200.0
2013-03-15 14:30:00,39.6,39.62,39.57,39.6,71800.0,26.9157,26.9293,26.8953,26.9157,71800.0
2013-03-15 15:00:00,39.61,39.66,39.58,39.62,72400.0,26.9225,26.9564,26.9021,26.9293,72400.0
2013-03-15 15:30:00,39.6,39.64,39.46,39.52,568800.0,26.9157,26.9428,26.8205,26.8613,568800.0
2013-03-18 09:30:00,39.26,39.44,39.26,39.38,64800.0,26.6846,26.8069,26.6846,26.7661,64800.0
2013-03-18 10:00:00,39.37,39.41,39.27,39.33,70600.0,26.7593,26.7865,26.6914,26.7321,70600.0
2013-03-18 10:30:00,39.33,39.38,39.3,39.37,84600.0,26.7321,26.7661,26.7118,26.7593,84600.0
2013-03-18 11:00:00,39.36,39.41,39.33,39.39,54600.0,26.7525,26.7865,26.7321,26.7729,54600.0
2013-03-18 11:30:00,39.4,39.44,39.37,39.44,66200.0,26.7797,26.8069,26.7593,26.8069,66200.0
2013-03-18 12:00:00,39.45,39.49,39.43,39.45,66400.0,26.8137,26.8409,26.8001,26.8137,66400.0
2013-03-18 12:30:00,39.44,39.46,39.42,39.45,46800.0,26.8069,26.8205,26.7933,26.8137,46800.0
2013-03-18 13:00:00,39.46,39.46,39.4,39.41,134400.0,26.8205,26.8205,26.7797,26.7865,134400.0
2013-03-18 13:30:00,39.41,39.51,39.38,39.48,58600.0,26.7865,26.8545,26.7661,26.8341,58600.0
2013-03-18 14:00:00,39.48,39.6,39.48,39.58,77600.0,26.8341,26.9157,26.8341,26.9021,77600.0
2013-03-18 14:30:00,39.58,39.59,39.47,39.47,62400.0,26.9021,26.9089,26.8273,26.8273,62400.0
2013-03-18 15:00:00,39.45,39.49,39.4,39.41,85200.0,26.8137,26.8409,26.7797,26.7865,85200.0
2013-03-18 15:30:00,39.41,39.43,39.34,39.38,189400.0,26.7865,26.8001,26.7389,26.7661,189400.0
2013-03-19 09:30:00,39.48,39.67,39.47,39.53,51800.0,26.8341,26.9632,26.8273,26.8681,51800.0
2013-03-19 10:00:00,39.52,39.54,39.38,39.46,127600.0,26.8613,26.8749,26.7661,26.8205,127600.0
2013-03-19 10:30:00,39.44,39.52,39.43,39.49,86200.0,26.8069,26.8613,26.8001,26.8409,86200.0
2013-03-19 11:00:00,39.49,39.56,39.45,39.52,68600.0,26.8409,26.8885,26.8137,26.8613,68600.0
2013-03-19 11:30:00,39.52,39.55,39.46,39.49,197400.0,26.8613,26.8817,26.8205,26.8409,197400.0
2013-03-19 12:00:00,39.49,39.58,39.48,39.58,135000.0,26.8409,26.9021,26.8341,26.9021,135000.0
2013-03-19 12:30:00,39.58,39.59,39.48,39.52,77400.0,26.9021,26.9089,26.8341,26.8613,77400.0
2013-03-19 13:00:00,39.52,39.57,39.48,39.54,85400.0,26.8613,26.8953,26.8341,26.8749,85400.0
2013-03-19 13:30:00,39.53,39.6,39.5,39.59,103800.0,26.8681,26.9157,26.8477,26.9089,103800.0
2013-03-19 14:00:00,39.59,39.6,39.47,39.51,116000.0,26.9089,26.9157,26.8273,26.8545,116000.0
2013-03-19 14:30:00,39.52,39.6,39.47,39.47,80000.0,26.8613,26.9157,26.8273,26.8273,80000.0
2013-03-19 15:00:00,39.47,39.63,39.44,39.47,112800.0,26.8273,26.936,26.8069,26.8273,112800.0
2013-03-19 15:30:00,39.47,39.6,39.44,39.57,182800.0,26.8273,26.9157,26.8069,26.8953,182800.0
2013-03-20 09:30:00,39.7,39.81,39.66,39.73,59000.0,26.9836,27.0584,26.9564,27.004,59000.0
2013-03-20 10:00:00,39.72,39.85,39.72,39.82,51000.0,26.9972,27.0856,26.9972,27.0652,51000.0
2013-03-20 10:30:00,39.82,39.83,39.73,39.83,61600.0,27.0652,27.072,27.004,27.072,61600.0
2013-03-20 11:00:00,39.84,39.88,39.82,39.87,62200.0,27.0788,27.106,27.0652,27.0992,62200.0
2013-03-20 11:30:00,39.87,39.88,39.82,39.85,57800.0,27.0992,27.106,27.0652,27.0856,57800.0
2013-03-20 12:00:00,39.84,39.91,39.82,39.91,45800.0,27.0788,27.1264,27.0652,27.1264,45800.0
2013-03-20 12:30:00,39.92,39.93,39.87,39.92,98000.0,27.1332,27.14,27.0992,27.1332,98000.0
2013-03-20 13:00:00,39.93,39.97,39.91,39.96,96400.0,27.14,27.1671,27.1264,27.1603,96400.0
2013-03-20 13:30:00,39.96,39.96,39.87,39.89,58000.0,27.1603,27.1603,27.0992,27.1128,58000.0
2013-03-20 14:00:00,39.88,40.02,39.87,39.95,187600.0,27.106,27.2011,27.0992,27.1535,187600.0
2013-03-20 14:30:00,39.94,39.98,39.92,39.93,107000.0,27.1468,27.1739,27.1332,27.14,107000.0
2013-03-20 15:00:00,39.92,40.02,39.91,40.0,133400.0,27.1332,27.2011,27.1264,27.1875,133400.0
2013-03-20 15:30:00,39.99,40.02,39.91,39.96,277600.0,27.1807,27.2011,27.1264,27.1603,277600.0
2013-03-21 09:30:00,39.81,39.92,39.59,39.69,114800.0,27.0584,27.1332,26.9089,26.9768,114800.0
2013-03-21 10:00:00,39.69,39.79,39.63,39.7,78600.0,26.9768,27.0448,26.936,26.9836,78600.0
2013-03-21 10:30:00,39.71,39.71,39.63,39.7,62000.0,26.9904,26.9904,26.936,26.9836,62000.0
2013-03-21 11:00:00,39.69,39.8,39.64,39.78,207800.0,26.9768,27.0516,26.9428,27.038,207800.0
2013-03-21 11:30:00,39.78,39.87,39.77,39.81,63200.0,27.038,27.0992,27.0312,27.0584,63200.0
2013-03-21 12:00:00,39.81,39.91,39.81,39.9,67800.0,27.0584,27.1264,27.0584,27.1196,67800.0
2013-03-21 12:30:00,39.89,39.9,39.78,39.81,80000.0,27.1128,27.1196,27.038,27.0584,80000.0
2013-03-21 13:00:00,39.8,39.87,39.76,39.77,96000.0,27.0516,27.0992,27.0244,27.0312,96000.0
2013-03-21 13:30:00,39.77,39.77,39.63,39.7,133200.0,27.0312,27.0312,26.936,26.9836,133200.0
2013-03-21 14:00:00,39.7,39.73,39.58,39.66,111200.0,26.9836,27.004,26.9021,26.9564,111200.0
2013-03-21 14:30:00,39.66,39.71,39.61,39.7,58600.0,26.9564,26.9904,26.9225,26.9836,58600.0
2013-03-21 15:00:00,39.7,39.75,39.66,39.73,100800.0,26.9836,27.0176,26.9564,27.004,100800.0
2013-03-21 15:30:00,39.72,39.73,39.63,39.63,242400.0,26.9972,27.004,26.936,26.936,242400.0
2013-03-22 09:30:00,39.63,39.96,39.54,39.95,125200.0,26.936,27.1603,26.8749,27.1535,125200.0
2013-03-22 10:00:00,39.94,40.1,39.92,40.07,206200.0,27.1468,27.2555,27.1332,27.2351,206200.0
2013-03-22 10:30:00,40.08,40.1,39.88,39.94,140800.0,27.2419,27.2555,27.106,27.1468,140800.0
2013-03-22 11:00:00,39.93,40.02,39.92,40.0,83400.0,27.14,27.2011,27.1332,27.1875,83400.0
2013-03-22 11:30:00,40.01,40.04,39.89,39.91,71800.0,27.1943,27.2147,27.1128,27.1264,71800.0
2013-03-22 12:00:00,39.91,39.94,39.82,39.87,94200.0,27.1264,27.1468,27.0652,27.0992,94200.0
2013-03-22 12:30:00,39.87,39.89,39.8,39.85,93200.0,27.0992,27.1128,27.0516,27.0856,93200.0
2013-03-22 13:00:00,39.85,40.0,39.79,39.99,60200.0,27.0856,27.1875,27.0448,27.1807,60200.0
2013-03-22 13:30:00,39.99,39.99,39.91,39.96,61800.0,27.1807,27.1807,27.1264,27.1603,61800.0
2013-03-22 14:00:00,39.96,39.99,39.87,39.92,61600.0,27.1603,27.1807,27.0992,27.1332,61600.0
2013-03-22 14:30:00,39.92,39.99,39.92,39.99,117600.0,27.1332,27.1807,27.1332,27.1807,117600.0
2013-03-22 15:00:00,39.99,39.99,39.83,39.88,124400.0,27.1807,27.1807,27.072,27.106,124400.0
2013-03-22 15:30:00,39.88,39.93,39.85,39.93,183400.0,27.106,27.14,27.0856,27.14,183400.0
2013-03-25 09:30:00,40.01,40.1,39.96,40.05,105200.0,27.1943,27.2555,27.1603,27.2215,105200.0
2013-03-25 10:00:00,40.05,40.07,39.84,39.86,163200.0,27.2215,27.2351,27.0788,27.0924,163200.0
2013-03-25 10:30:00,39.87,39.88,39.67,39.67,133200.0,27.0992,27.106,26.9632,26.9632,133200.0
2013-03-25 11:00:00,39.67,39.72,39.52,39.54,114400.0,26.9632,26.9972,26.8613,26.8749,114400.0
2013-03-25 11:30:00,39.54,39.67,39.5,39.61,154800.0,26.8749,26.9632,26.8477,26.9225,154800.0
2013-03-25 12:00:00,39.6,39.63,39.46,39.46,128800.0,26.9157,26.936,26.8205,26.8205,128800.0
2013-03-25 12:30:00,39.45,39.52,39.38,39.4,97000.0,26.8137,26.8613,26.7661,26.7797,97000.0
2013-03-25 13:00:00,39.39,39.42,39.27,39.4,121600.0,26.7729,26.7933,26.6914,26.7797,121600.0
2013-03-25 13:30:00,39.39,39.6,39.38,39.57,130600.0,26.7729,26.9157,26.7661,26.8953,130600.0
2013-03-25 14:00:00,39.57,39.66,39.52,39.59,117600.0,26.8953,26.9564,26.8613,26.9089,117600.0
2013-03-25 14:30:00,39.59,39.66,39.57,39.59,125400.0,26.9089,26.9564,26.8953,26.9089,125400.0
2013-03-25 15:00:00,39.59,39.59,39.49,39.5,146200.0,26.9089,26.9089,26.8409,26.8477,146200.0
2013-03-25 15:30:00,39.52,39.66,39.49,39.6,247400.0,26.8613,26.9564,26.8409,26.9157,247400.0
2013-03-26 09:30:00,39.38,39.65,39.26,39.62,105800.0,26.9764,27.1614,26.8942,27.1408,105800.0
2013-03-26 10:00:00,39.59,39.72,39.52,39.71,198000.0,27.1203,27.2093,27.0723,27.2025,198000.0
2013-03-26 10:30:00,39.72,39.84,39.7,39.82,106000.0,27.2093,27.2915,27.1956,27.2778,106000.0
2013-03-26 11:00:00,39.81,39.91,39.77,39.87,69000.0,27.271,27.3395,27.2436,27.3121,69000.0
2013-03-26 11:30:00,39.88,39.98,39.88,39.91,89600.0,27.3189,27.3875,27.3189,27.3395,89600.0
2013-03-26 12:00:00,39.91,39.99,39.91,39.99,95000.0,27.3395,27.3943,27.3395,27.3943,95000.0
2013-03-26 12:30:00,39.99,39.99,39.92,39.96,116400.0,27.3943,27.3943,27.3464,27.3738,116400.0
2013-03-26 13:00:00,39.95,40.01,39.94,39.96,110800.0,27.3669,27.408,27.3601,27.3738,110800.0
2013-03-26 13:30:00,39.96,40.03,39.95,40.0,136600.0,27.3738,27.4217,27.3669,27.4012,136600.0
2013-03-26 14:00:00,40.01,40.1,40.01,40.1,134400.0,27.408,27.4697,27.408,27.4697,134400.0
2013-03-26 14:30:00,40.1,40.1,40.02,40.08,158800.0,27.4697,27.4697,27.4149,27.456,158800.0
2013-03-26 15:00:00,40.08,40.1,40.03,40.05,253000.0,27.456,27.4697,27.4217,27.4354,253000.0
2013-03-26 15:30:00,40.05,40.1,40.04,40.09,513200.0,27.4354,27.4697,27.4286,27.4628,513200.0
2013-03-27 09:30:00,40.06,40.06,39.8,39.83,140000.0,27.4423,27.4423,27.2641,27.2847,140000.0
2013-03-27 10:00:00,39.83,39.98,39.83,39.98,140200.0,27.2847,27.3875,27.2847,27.3875,140200.0
2013-03-27 10:30:00,39.97,39.98,39.88,39.88,155800.0,27.3806,27.3875,27.3189,27.3189,155800.0
2013-03-27 11:00:00,39.88,39.95,39.87,39.88,69000.0,27.3189,27.3669,27.3121,27.3189,69000.0
2013-03-27 11:30:00,39.88,39.96,39.86,39.89,104600.0,27.3189,27.3738,27.3052,27.3258,104600.0
2013-03-27 12:00:00,39.88,39.9,39.78,39.79,72800.0,27.3189,27.3327,27.2504,27.2573,72800.0
2013-03-27 12:30:00,39.79,39.82,39.72,39.73,79000.0,27.2573,27.2778,27.2093,27.2162,79000.0
2013-03-27 13:00:00,39.73,39.74,39.7,39.73,47400.0,27.2162,27.223,27.1956,27.2162,47400.0
2013-03-27 13:30:00,39.73,39.78,39.72,39.77,63200.0,27.2162,27.2504,27.2093,27.2436,63200.0
2013-03-27 14:00:00,39.77,39.82,39.74,39.81,104800.0,27.2436,27.2778,27.223,27.271,104800.0
2013-03-27 14:30:00,39.82,39.88,39.78,39.83,89000.0,27.2778,27.3189,27.2504,27.2847,89000.0
2013-03-27 15:00:00,39.84,39.87,39.79,39.84,116600.0,27.2915,27.3121,27.2573,27.2915,116600.0
2013-03-27 15:30:00,39.84,39.85,39.74,39.77,269000.0,27.2915,27.2984,27.223,27.2436,269000.0
2013-03-28 09:30:00,39.76,39.88,39.72,39.78,82200.0,27.2367,27.3189,27.2093,27.2504,82200.0
2013-03-28 10:00:00,39.78,39.87,39.77,39.79,92400.0,27.2504,27.3121,27.2436,27.2573,92400.0
2013-03-28 10:30:00,39.79,39.89,39.76,39.89,99400.0,27.2573,27.3258,27.2367,27.3258,99400.0
2013-03-28 11:00:00,39.88,39.88,39.76,39.79,93600.0,27.3189,27.3189,27.2367,27.2573,93600.0
2013-03-28 11:30:00,39.8,39.86,39.76,39.77,94800.0,27.2641,27.3052,27.2367,27.2436,94800.0
2013-03-28 12:00:00,39.77,39.79,39.69,39.72,242800.0,27.2436,27.2573,27.1888,27.2093,242800.0
2013-03-28 12:30:00,39.71,39.81,39.71,39.77,159200.0,27.2025,27.271,27.2025,27.2436,159200.0
2013-03-28 13:00:00,39.77,39.77,39.72,39.75,162400.0,27.2436,27.2436,27.2093,27.2299,162400.0
2013-03-28 13:30:00,39.74,39.81,39.74,39.78,86400.0,27.223,27.271,27.223,27.2504,86400.0
2013-03-28 14:00:00,39.79,39.81,39.77,39.79,106800.0,27.2573,27.271,27.2436,27.2573,106800.0
2013-03-28 14:30:00,39.8,39.87,39.77,39.85,73200.0,27.2641,27.3121,27.2436,27.2984,73200.0
2013-03-28 15:00:00,39.86,39.91,39.84,39.91,140000.0,27.3052,27.3395,27.2915,27.3395,140000.0
2013-03-28 15:30:00,39.91,40.01,39.88,39.97,398200.0,27.3395,27.408,27.3189,27.3806,398200.0
2013-04-01 09:30:00,39.96,39.98,39.82,39.89,135000.0,27.3738,27.3875,27.2778,27.3258,135000.0
2013-04-01 10:00:00,39.87,39.91,39.72,39.91,126800.0,27.3121,27.3395,27.2093,27.3395,126800.0
2013-04-01 10:30:00,39.91,39.92,39.8,39.81,118400.0,27.3395,27.3464,27.2641,27.271,118400.0
2013-04-01 11:00:00,39.82,39.88,39.81,39.87,71600.0,27.2778,27.3189,27.271,27.3121,71600.0
2013-04-01 11:30:00,39.86,39.89,39.82,39.84,60800.0,27.3052,27.3258,27.2778,27.2915,60800.0
2013-04-01 12:00:00,39.85,39.87,39.82,39.85,58400.0,27.2984,27.3121,27.2778,27.2984,58400.0
2013-04-01 12:30:00,39.85,39.87,39.82,39.87,52200.0,27.2984,27.3121,27.2778,27.3121,52200.0
2013-04-01 13:00:00,39.87,39.9,39.84,39.9,46200.0,27.3121,27.3327,27.2915,27.3327,46200.0
2013-04-01 13:30:00,39.88,39.89,39.84,39.87,44600.0,27.3189,27.3258,27.2915,27.3121,44600.0
2013-04-01 14:00:00,39.88,39.92,39.85,39.88,85800.0,27.3189,27.3464,27.2984,27.3189,85800.0
2013-04-01 14:30:00,39.87,39.91,39.86,39.88,88000.0,27.3121,27.3395,27.3052,27.3189,88000.0
2013-04-01 15:00:00,39.88,39.92,39.82,39.91,85600.0,27.3189,27.3464,27.2778,27.3395,85600.0
2013-04-01 15:30:00,39.91,40.0,39.88,39.97,341600.0,27.3395,27.4012,27.3189,27.3806,341600.0
2013-04-02 09:30:00,40.0,40.3,39.99,40.25,152600.0,27.4012,27.6067,27.3943,27.5724,152600.0
2013-04-02 10:00:00,40.24,40.4,40.24,40.33,89000.0,27.5656,27.6752,27.5656,27.6272,89000.0
2013-04-02 10:30:00,40.34,40.36,40.26,40.28,164600.0,27.6341,27.6478,27.5793,27.593,164600.0
2013-04-02 11:00:00,40.29,40.29,40.24,40.25,90600.0,27.5998,27.5998,27.5656,27.5724,90600.0
2013-04-02 11:30:00,40.24,40.3,40.18,40.3,78400.0,27.5656,27.6067,27.5245,27.6067,78400.0
2013-04-02 12:00:00,40.3,40.35,40.28,40.34,70200.0,27.6067,27.6409,27.593,27.6341,70200.0
2013-04-02 12:30:00,40.34,40.34,40.24,40.25,53800.0,27.6341,27.6341,27.5656,27.5724,53800.0
2013-04-02 13:00:00,40.25,40.27,40.22,40.24,45600.0,27.5724,27.5861,27.5519,27.5656,45600.0
2013-04-02 13:30:00,40.24,40.32,40.24,40.29,59200.0,27.5656,27.6204,27.5656,27.5998,59200.0
2013-04-02 14:00:00,40.29,40.31,40.23,40.25,75400.0,27.5998,27.6135,27.5587,27.5724,75400.0
2013-04-02 14:30:00,40.25,40.27,40.2,40.27,79200.0,27.5724,27.5861,27.5382,27.5861,79200.0
2013-04-02 15:00:00,40.27,40.29,40.19,40.22,130200.0,27.5861,27.5998,27.5313,27.5519,130200.0
2013-04-02 15:30:00,40.22,40.32,40.1,40.29,343200.0,27.5519,27.6204,27.4697,27.5998,343200.0
2013-04-03 09:30:00,40.35,40.43,40.27,40.35,90000.0,27.6409,27.6957,27.5861,27.6409,90000.0
2013-04-03 10:00:00,40.37,40.4,40.23,40.23,118200.0,27.6546,27.6752,27.5587,27.5587,118200.0
2013-04-03 10:30:00,40.22,40.31,40.19,40.19,133600.0,27.5519,27.6135,27.5313,27.5313,133600.0
2013-04-03 11:00:00,40.19,40.2,40.09,40.18,67400.0,27.5313,27.5382,27.4628,27.5245,67400.0
2013-04-03 11:30:00,40.19,40.26,40.16,40.24,61400.0,27.5313,27.5793,27.5108,27.5656,61400.0
2013-04-03 12:00:00,40.24,40.24,40.17,40.18,65800.0,27.5656,27.5656,27.5176,27.5245,65800.0
2013-04-03 12:30:00,40.18,40.26,40.18,40.24,112400.0,27.5245,27.5793,27.5245,27.5656,112400.0
2013-04-03 13:00:00,40.24,40.31,40.21,40.26,124800.0,27.5656,27.6135,27.545,27.5793,124800.0
2013-04-03 13:30:00,40.26,40.26,40.1,40.12,194400.0,27.5793,27.5793,27.4697,27.4834,194400.0
2013-04-03 14:00:00,40.13,40.19,40.1,40.1,77800.0,27.4902,27.5313,27.4697,27.4697,77800.0
2013-04-03 14:30:00,40.1,40.2,40.08,40.13,79000.0,27.4697,27.5382,27.456,27.4902,79000.0
2013-04-03 15:00:00,40.14,40.17,40.07,40.15,154400.0,27.4971,27.5176,27.4491,27.5039,154400.0
2013-04-03 15:30:00,40.15,40.27,40.06,40.19,343200.0,27.5039,27.5861,27.4423,27.5313,343200.0
2013-04-04 09:30:00,40.26,40.49,40.22,40.48,61800.0,27.5793,27.7368,27.5519,27.73,61800.0
2013-04-04 10:00:00,40.47,40.48,40.3,40.31,195200.0,27.7231,27.73,27.6067,27.6135,195200.0
2013-04-04 10:30:00,40.31,40.41,40.26,40.38,56000.0,27.6135,27.682,27.5793,27.6615,56000.0
2013-04-04 11:00:00,40.4,40.6,40.4,40.58,151000.0,27.6752,27.8122,27.6752,27.7985,151000.0
2013-04-04 11:30:00,40.58,40.65,40.51,40.6,97200.0,27.7985,27.8464,27.7505,27.8122,97200.0
2013-04-04 12:00:00,40.58,40.58,40.45,40.51,60000.0,27.7985,27.7985,27.7094,27.7505,60000.0
2013-04-04 12:30:00,40.5,40.59,40.47,40.57,75800.0,27.7437,27.8053,27.7231,27.7916,75800.0
2013-04-04 13:00:00,40.58,40.58,40.48,40.48,67400.0,27.7985,27.7985,27.73,27.73,67400.0
2013-04-04 13:30:00,40.48,40.52,40.43,40.49,40000.0,27.73,27.7574,27.6957,27.7368,40000.0
2013-04-04 14:00:00,40.49,40.55,40.46,40.55,61400.0,27.7368,27.7779,27.7163,27.7779,61400.0
2013-04-04 14:30:00,40.55,40.55,40.52,40.52,86400.0,27.7779,27.7779,27.7574,27.7574,86400.0
2013-04-04 15:00:00,40.52,40.55,40.47,40.47,73000.0,27.7574,27.7779,27.7231,27.7231,73000.0
2013-04-04 15:30:00,40.47,40.6,40.45,40.58,215400.0,27.7231,27.8122,27.7094,27.7985,215400.0
2013-04-05 09:30:00,40.32,40.57,40.23,40.42,71000.0,27.6204,27.7916,27.5587,27.6889,71000.0
2013-04-05 10:00:00,40.39,40.47,40.38,40.43,71000.0,27.6683,27.7231,27.6615,27.6957,71000.0
2013-04-05 10:30:00,40.43,40.46,40.4,40.42,53400.0,27.6957,27.7163,27.6752,27.6889,53400.0
2013-04-05 11:00:00,40.42,40.55,40.42,40.54,264800.0,27.6889,27.7779,27.6889,27.7711,264800.0
2013-04-05 11:30:00,40.52,40.6,40.51,40.59,76000.0,27.7574,27.8122,27.7505,27.8053,76000.0
2013-04-05 12:00:00,40.59,40.62,40.52,40.55,53000.0,27.8053,27.8259,27.7574,27.7779,53000.0
2013-04-05 12:30:00,40.55,40.6,40.54,40.56,39600.0,27.7779,27.8122,27.7711,27.7848,39600.0
2013-04-05 13:00:00,40.56,40.61,40.55,40.6,41200.0,27.7848,27.819,27.7779,27.8122,41200.0
2013-04-05 13:30:00,40.6,40.63,40.55,40.6,89800.0,27.8122,27.8327,27.7779,27.8122,89800.0
2013-04-05 14:00:00,40.62,40.65,40.6,40.63,66200.0,27.8259,27.8464,27.8122,27.8327,66200.0
2013-04-05 14:30:00,40.63,40.69,40.63,40.67,56200.0,27.8327,27.8738,27.8327,27.8601,56200.0
2013-04-05 15:00:00,40.66,40.66,40.58,40.63,137600.0,27.8533,27.8533,27.7985,27.8327,137600.0
2013-04-05 15:30:00,40.63,40.78,40.61,40.77,338400.0,27.8327,27.9355,27.819,27.9286,338400.0
2013-04-08 09:30:00,40.72,40.78,40.56,40.65,193200.0,27.8944,27.9355,27.7848,27.8464,193200.0
2013-04-08 10:00:00,40.65,40.75,40.55,40.63,94400.0,27.8464,27.9149,27.7779,27.8327,94400.0
2013-04-08 10:30:00,40.63,40.8,40.59,40.74,89400.0,27.8327,27.9492,27.8053,27.9081,89400.0
2013-04-08 11:00:00,40.74,40.74,40.64,40.68,63000.0,27.9081,27.9081,27.8396,27.867,63000.0
2013-04-08 11:30:00,40.68,40.72,40.65,40.69,42400.0,27.867,27.8944,27.8464,27.8738,42400.0
2013-04-08 12:00:00,40.69,40.76,40.67,40.76,88400.0,27.8738,27.9218,27.8601,27.9218,88400.0
2013-04-08 12:30:00,40.76,40.81,40.73,40.76,54400.0,27.9218,27.956,27.9012,27.9218,54400.0
2013-04-08 13:00:00,40.76,40.85,40.74,40.85,294400.0,27.9218,27.9834,27.9081,27.9834,294400.0
2013-04-08 13:30:00,40.85,40.91,40.8,40.9,258400.0,27.9834,28.0245,27.9492,28.0177,258400.0
2013-04-08 14:00:00,40.9,41.03,40.89,40.95,185200.0,28.0177,28.1067,28.0108,28.0519,185200.0
2013-04-08 14:30:00,40.95,41.08,40.95,41.07,169400.0,28.0519,28.141,28.0519,28.1341,169400.0
2013-04-08 15:00:00,41.07,41.08,40.98,41.05,175200.0,28.1341,28.141,28.0725,28.1204,175200.0
2013-04-08 15:30:00,41.05,41.27,41.02,41.27,504800.0,28.1204,28.2711,28.0999,28.2711,504800.0
2013-04-09 09:30:00,41.4,41.44,41.13,41.14,159000.0,28.3602,28.3876,28.1752,28.1821,159000.0
2013-04-09 10:00:00,41.13,41.23,41.13,41.19,80400.0,28.1752,28.2437,28.1752,28.2163,80400.0
2013-04-09 10:30:00,41.18,41.22,41.13,41.2,271600.0,28.2095,28.2369,28.1752,28.2232,271600.0
2013-04-09 11:00:00,41.2,41.23,40.92,41.05,106200.0,28.2232,28.2437,28.0314,28.1204,106200.0
2013-04-09 11:30:00,41.05,41.07,40.95,40.96,68200.0,28.1204,28.1341,28.0519,28.0588,68200.0
2013-04-09 12:00:00,40.97,40.97,40.92,40.93,63600.0,28.0656,28.0656,28.0314,28.0382,63600.0
2013-04-09 12:30:00,40.93,40.99,40.92,40.92,58200.0,28.0382,28.0793,28.0314,28.0314,58200.0
2013-04-09 13:00:00,40.93,40.99,40.91,40.97,78000.0,28.0382,28.0793,28.0245,28.0656,78000.0
2013-04-09 13:30:00,40.98,41.07,40.96,41.02,45400.0,28.0725,28.1341,28.0588,28.0999,45400.0
2013-04-09 14:00:00,41.01,41.08,40.99,41.06,57000.0,28.093,28.141,28.0793,28.1273,57000.0
2013-04-09 14:30:00,41.06,41.09,41.01,41.02,61000.0,28.1273,28.1478,28.093,28.0999,61000.0
2013-04-09 15:00:00,41.02,41.06,40.9,40.91,116000.0,28.0999,28.1273,28.0177,28.0245,116000.0
2013-04-09 15:30:00,40.9,40.96,40.84,40.9,318200.0,28.0177,28.0588,27.9766,28.0177,318200.0
2013-04-10 09:30:00,40.99,41.13,40.95,41.01,74800.0,28.0793,28.1752,28.0519,28.093,74800.0
2013-04-10 10:00:00,40.99,41.04,40.94,41.0,84200.0,28.0793,28.1136,28.0451,28.0862,84200.0
2013-04-10 10:30:00,40.99,40.99,40.87,40.98,115600.0,28.0793,28.0793,27.9971,28.0725,115600.0
2013-04-10 11:00:00,40.98,41.08,40.95,41.07,218000.0,28.0725,28.141,28.0519,28.1341,218000.0
2013-04-10 11:30:00,41.07,41.07,40.96,40.96,196800.0,28.1341,28.1341,28.0588,28.0588,196800.0
2013-04-10 12:00:00,40.96,41.07,40.96,41.04,40600.0,28.0588,28.1341,28.0588,28.1136,40600.0
2013-04-10 12:30:00,41.03,41.07,41.01,41.06,69600.0,28.1067,28.1341,28.093,28.1273,69600.0
2013-04-10 13:00:00,41.06,41.11,41.06,41.1,66600.0,28.1273,28.1615,28.1273,28.1547,66600.0
2013-04-10 13:30:00,41.09,41.1,41.04,41.07,68600.0,28.1478,28.1547,28.1136,28.1341,68600.0
2013-04-10 14:00:00,41.07,41.1,41.02,41.05,202800.0,28.1341,28.1547,28.0999,28.1204,202800.0
2013-04-10 14:30:00,41.05,41.06,40.98,40.99,72400.0,28.1204,28.1273,28.0725,28.0793,72400.0
2013-04-10 15:00:00,41.01,41.02,40.96,41.0,122800.0,28.093,28.0999,28.0588,28.0862,122800.0
2013-04-10 15:30:00,40.99,41.06,40.96,41.04,371200.0,28.0793,28.1273,28.0588,28.1136,371200.0
2013-04-11 09:30:00,41.16,41.32,41.1,41.26,244200.0,28.1958,28.3054,28.1547,28.2643,244200.0
2013-04-11 10:00:00,41.26,41.31,41.17,41.18,225800.0,28.2643,28.2985,28.2026,28.2095,225800.0
2013-04-11 10:30:00,41.18,41.25,41.16,41.16,106600.0,28.2095,28.2574,28.1958,28.1958,106600.0
2013-04-11 11:00:00,41.16,41.26,41.16,41.24,79400.0,28.1958,28.2643,28.1958,28.2506,79400.0
2013-04-11 11:30:00,41.23,41.26,41.16,41.23,104800.0,28.2437,28.2643,28.1958,28.2437,104800.0
2013-04-11 12:00:00,41.24,41.26,41.21,41.23,76200.0,28.2506,28.2643,28.23,28.2437,76200.0
2013-04-11 12:30:00,41.22,41.26,41.21,41.24,81200.0,28.2369,28.2643,28.23,28.2506,81200.0
2013-04-11 13:00:00,41.24,41.27,41.21,41.22,71400.0,28.2506,28.2711,28.23,28.2369,71400.0
2013-04-11 13:30:00,41.22,41.25,41.13,41.13,61400.0,28.2369,28.2574,28.1752,28.1752,61400.0
2013-04-11 14:00:00,41.13,41.18,41.09,41.17,116000.0,28.1752,28.2095,28.1478,28.2026,116000.0
2013-04-11 14:30:00,41.16,41.24,41.13,41.21,94400.0,28.1958,28.2506,28.1752,28.23,94400.0
2013-04-11 15:00:00,41.21,41.24,41.13,41.17,105000.0,28.23,28.2506,28.1752,28.2026,105000.0
2013-04-11 15:30:00,41.18,41.23,41.11,41.21,389400.0,28.2095,28.2437,28.1615,28.23,389400.0
2013-04-12 09:30:00,40.95,41.18,40.95,40.98,261000.0,28.0519,28.2095,28.0519,28.0725,261000.0
2013-04-12 10:00:00,41.01,41.18,40.98,41.18,69200.0,28.093,28.2095,28.0725,28.2095,69200.0
2013-04-12 10:30:00,41.16,41.21,41.04,41.05,211200.0,28.1958,28.23,28.1136,28.1204,211200.0
2013-04-12 11:00:00,41.05,41.17,41.03,41.15,96800.0,28.1204,28.2026,28.1067,28.1889,96800.0
2013-04-12 11:30:00,41.15,41.18,41.13,41.17,61600.0,28.1889,28.2095,28.1752,28.2026,61600.0
2013-04-12 12:00:00,41.17,41.17,41.09,41.09,69600.0,28.2026,28.2026,28.1478,28.1478,69600.0
2013-04-12 12:30:00,41.08,41.21,41.08,41.18,68800.0,28.141,28.23,28.141,28.2095,68800.0
2013-04-12 13:00:00,41.18,41.21,41.13,41.13,54000.0,28.2095,28.23,28.1752,28.1752,54000.0
2013-04-12 13:30:00,41.13,41.21,41.13,41.2,37600.0,28.1752,28.23,28.1752,28.2232,37600.0
2013-04-12 14:00:00,41.2,41.23,41.17,41.21,68200.0,28.2232,28.2437,28.2026,28.23,68200.0
2013-04-12 14:30:00,41.21,41.23,41.15,41.16,91400.0,28.23,28.2437,28.1889,28.1958,91400.0
2013-04-12 15:00:00,41.16,41.18,41.13,41.17,107400.0,28.1958,28.2095,28.1752,28.2026,107400.0
2013-04-12 15:30:00,41.17,41.24,41.16,41.22,259600.0,28.2026,28.2506,28.1958,28.2369,259600.0
2013-04-15 09:30:00,41.12,41.12,40.83,40.96,131000.0,28.1684,28.1684,27.9697,28.0588,131000.0
2013-04-15 10:00:00,40.95,41.0,40.88,40.98,105600.0,28.0519,28.0862,28.004,28.0725,105600.0
2013-04-15 10:30:00,40.99,41.05,40.93,41.03,101000.0,28.0793,28.1204,28.0382,28.1067,101000.0
2013-04-15 11:00:00,41.02,41.1,41.0,41.1,59400.0,28.0999,28.1547,28.0862,28.1547,59400.0
2013-04-15 11:30:00,41.1,41.14,40.99,40.99,102400.0,28.1547,28.1821,28.0793,28.0793,102400.0
2013-04-15 12:00:00,41.01,41.1,40.9,40.9,120800.0,28.093,28.1547,28.0177,28.0177,120800.0
2013-04-15 12:30:00,40.9,40.94,40.79,40.89,159600.0,28.0177,28.0451,27.9423,28.0108,159600.0
2013-04-15 13:00:00,40.88,41.1,40.85,41.08,229600.0,28.004,28.1547,27.9834,28.141,229600.0
2013-04-15 13:30:00,41.07,41.1,40.93,40.93,170000.0,28.1341,28.1547,28.0382,28.0382,170000.0
2013-04-15 14:00:00,40.93,40.98,40.82,40.93,133400.0,28.0382,28.0725,27.9629,28.0382,133400.0
2013-04-15 14:30:00,40.94,41.0,40.81,40.82,110200.0,28.0451,28.0862,27.956,27.9629,110200.0
2013-04-15 15:00:00,40.81,40.93,40.71,40.71,230400.0,27.956,28.0382,27.8875,27.8875,230400.0
2013-04-15 15:30:00,40.71,40.74,40.49,40.49,406600.0,27.8875,27.9081,27.7368,27.7368,406600.0
2013-04-16 09:30:00,40.62,40.66,40.31,40.46,166200.0,27.8259,27.8533,27.6135,27.7163,166200.0
2013-04-16 10:00:00,40.46,40.55,40.42,40.42,236200.0,27.7163,27.7779,27.6889,27.6889,236200.0
2013-04-16 10:30:00,40.43,40.58,40.41,40.56,117600.0,27.6957,27.7985,27.682,27.7848,117600.0
2013-04-16 11:00:00,40.55,40.79,40.55,40.77,110000.0,27.7779,27.9423,27.7779,27.9286,110000.0
2013-04-16 11:30:00,40.8,40.83,40.66,40.67,96000.0,27.9492,27.9697,27.8533,27.8601,96000.0
2013-04-16 12:00:00,40.68,40.88,40.67,40.88,95000.0,27.867,28.004,27.8601,28.004,95000.0
2013-04-16 12:30:00,40.87,40.87,40.77,40.8,287800.0,27.9971,27.9971,27.9286,27.9492,287800.0
2013-04-16 13:00:00,40.8,40.81,40.77,40.78,80800.0,27.9492,27.956,27.9286,27.9355,80800.0
2013-04-16 13:30:00,40.78,40.81,40.74,40.8,79800.0,27.9355,27.956,27.9081,27.9492,79800.0
2013-04-16 14:00:00,40.79,40.82,40.69,40.73,98000.0,27.9423,27.9629,27.8738,27.9012,98000.0
2013-04-16 14:30:00,40.73,40.73,40.59,40.6,169600.0,27.9012,27.9012,27.8053,27.8122,169600.0
2013-04-16 15:00:00,40.6,40.69,40.59,40.65,189800.0,27.8122,27.8738,27.8053,27.8464,189800.0
2013-04-16 15:30:00,40.64,40.7,40.6,40.65,584000.0,27.8396,27.8807,27.8122,27.8464,584000.0
2013-04-17 09:30:00,40.52,40.63,40.34,40.55,121600.0,27.7574,27.8327,27.6341,27.7779,121600.0
2013-04-17 10:00:00,40.54,40.64,40.48,40.6,132000.0,27.7711,27.8396,27.73,27.8122,132000.0
2013-04-17 10:30:00,40.61,40.63,40.4,40.4,131000.0,27.819,27.8327,27.6752,27.6752,131000.0
2013-04-17 11:00:00,40.41,40.55,40.4,40.45,170800.0,27.682,27.7779,27.6752,27.7094,170800.0
2013-04-17 11:30:00,40.45,40.55,40.34,40.48,69600.0,27.7094,27.7779,27.6341,27.73,69600.0
2013-04-17 12:00:00,40.46,40.5,40.29,40.31,69800.0,27.7163,27.7437,27.5998,27.6135,69800.0
2013-04-17 12:30:00,40.31,40.49,40.31,40.48,76200.0,27.6135,27.7368,27.6135,27.73,76200.0
2013-04-17 13:00:00,40.48,40.53,40.39,40.49,60200.0,27.73,27.7642,27.6683,27.7368,60200.0
2013-04-17 13:30:00,40.49,40.52,40.44,40.47,165000.0,27.7368,27.7574,27.7026,27.7231,165000.0
2013-04-17 14:00:00,40.48,40.57,40.46,40.56,135400.0,27.73,27.7916,27.7163,27.7848,135400.0
2013-04-17 14:30:00,40.57,40.6,40.47,40.57,257200.0,27.7916,27.8122,27.7231,27.7916,257200.0
2013-04-17 15:00:00,40.56,40.76,40.55,40.69,153800.0,27.7848,27.9218,27.7779,27.8738,153800.0
2013-04-17 15:30:00,40.69,40.7,40.59,40.61,382800.0,27.8738,27.8807,27.8053,27.819,382800.0
2013-04-18 09:30:00,40.71,40.8,40.49,40.52,145200.0,27.8875,27.9492,27.7368,27.7574,145200.0
2013-04-18 10:00:00,40.5,40.6,40.44,40.52,90800.0,27.7437,27.8122,27.7026,27.7574,90800.0
2013-04-18 10:30:00,40.54,40.61,40.42,40.5,137800.0,27.7711,27.819,27.6889,27.7437,137800.0
2013-04-18 11:00:00,40.5,40.59,40.47,40.52,63800.0,27.7437,27.8053,27.7231,27.7574,63800.0
2013-04-18 11:30:00,40.51,40.62,40.49,40.49,81400.0,27.7505,27.8259,27.7368,27.7368,81400.0
2013-04-18 12:00:00,40.49,40.52,40.4,40.44,98200.0,27.7368,27.7574,27.6752,27.7026,98200.0
2013-04-18 12:30:00,40.44,40.47,40.39,40.42,101600.0,27.7026,27.7231,27.6683,27.6889,101600.0
2013-04-18 13:00:00,40.43,40.47,40.42,40.45,83600.0,27.6957,27.7231,27.6889,27.7094,83600.0
2013-04-18 13:30:00,40.45,40.46,40.37,40.42,219000.0,27.7094,27.7163,27.6546,27.6889,219000.0
2013-04-18 14:00:00,40.42,40.47,40.38,40.44,178200.0,27.6889,27.7231,27.6615,27.7026,178200.0
2013-04-18 14:30:00,40.44,40.54,40.44,40.54,444600.0,27.7026,27.7711,27.7026,27.7711,444600.0
2013-04-18 15:00:00,40.54,40.65,40.52,40.63,298800.0,27.7711,27.8464,27.7574,27.8327,298800.0
2013-04-18 15:30:00,40.63,40.66,40.57,40.62,398400.0,27.8327,27.8533,27.7916,27.8259,398400.0
2013-04-19 09:30:00,40.66,41.19,40.62,41.0,391400.0,27.8533,28.2163,27.8259,28.0862,391400.0
2013-04-19 10:00:00,41.0,41.13,40.94,41.13,224200.0,28.0862,28.1752,28.0451,28.1752,224200.0
2013-04-19 10:30:00,41.14,41.17,41.07,41.1,243800.0,28.1821,28.2026,28.1341,28.1547,243800.0
2013-04-19 11:00:00,41.1,41.24,41.09,41.21,119200.0,28.1547,28.2506,28.1478,28.23,119200.0
2013-04-19 11:30:00,41.23,41.36,41.22,41.34,79400.0,28.2437,28.3328,28.2369,28.3191,79400.0
2013-04-19 12:00:00,41.34,41.4,41.31,41.32,79000.0,28.3191,28.3602,28.2985,28.3054,79000.0
2013-04-19 12:30:00,41.32,41.33,41.2,41.24,52400.0,28.3054,28.3122,28.2232,28.2506,52400.0
2013-04-19 13:00:00,41.24,41.32,41.19,41.24,150600.0,28.2506,28.3054,28.2163,28.2506,150600.0
2013-04-19 13:30:00,41.24,41.25,41.18,41.19,87400.0,28.2506,28.2574,28.2095,28.2163,87400.0
2013-04-19 14:00:00,41.19,41.23,41.13,41.21,115200.0,28.2163,28.2437,28.1752,28.23,115200.0
2013-04-19 14:30:00,41.21,41.24,41.12,41.2,87400.0,28.23,28.2506,28.1684,28.2232,87400.0
2013-04-19 15:00:00,41.19,41.32,41.12,41.31,115400.0,28.2163,28.3054,28.1684,28.2985,115400.0
2013-04-19 15:30:00,41.32,41.38,41.27,41.27,638800.0,28.3054,28.3465,28.2711,28.2711,638800.0
2013-04-22 09:30:00,41.32,41.39,41.1,41.24,467000.0,28.3054,28.3533,28.1547,28.2506,467000.0
2013-04-22 10:00:00,41.23,41.24,41.08,41.11,366400.0,28.2437,28.2506,28.141,28.1615,366400.0
2013-04-22 10:30:00,41.12,41.19,41.07,41.14,192800.0,28.1684,28.2163,28.1341,28.1821,192800.0
2013-04-22 11:00:00,41.15,41.16,41.02,41.07,360400.0,28.1889,28.1958,28.0999,28.1341,360400.0
2013-04-22 11:30:00,41.07,41.13,41.05,41.12,336200.0,28.1341,28.1752,28.1204,28.1684,336200.0
2013-04-22 12:00:00,41.13,41.17,41.1,41.16,236600.0,28.1752,28.2026,28.1547,28.1958,236600.0
2013-04-22 12:30:00,41.16,41.19,41.13,41.14,109400.0,28.1958,28.2163,28.1752,28.1821,109400.0
2013-04-22 13:00:00,41.13,41.23,41.1,41.23,109800.0,28.1752,28.2437,28.1547,28.2437,109800.0
2013-04-22 13:30:00,41.24,41.27,41.21,41.22,65000.0,28.2506,28.2711,28.23,28.2369,65000.0
2013-04-22 14:00:00,41.23,41.27,41.2,41.22,167200.0,28.2437,28.2711,28.2232,28.2369,167200.0
2013-04-22 14:30:00,41.22,41.29,41.2,41.22,182600.0,28.2369,28.2848,28.2232,28.2369,182600.0
2013-04-22 15:00:00,41.22,41.22,41.13,41.14,103000.0,28.2369,28.2369,28.1752,28.1821,103000.0
2013-04-22 15:30:00,41.14,41.16,41.04,41.04,410200.0,28.1821,28.1958,28.1136,28.1136,410200.0
2013-04-23 09:30:00,41.1,41.1,40.41,40.56,385400.0,28.1547,28.1547,27.682,27.7848,385400.0
2013-04-23 10:00:00,40.56,40.58,40.32,40.35,331400.0,27.7848,27.7985,27.6204,27.6409,331400.0
2013-04-23 10:30:00,40.36,40.52,40.35,40.47,308200.0,27.6478,27.7574,27.6409,27.7231,308200.0
2013-04-23 11:00:00,40.48,40.49,40.4,40.45,168800.0,27.73,27.7368,27.6752,27.7094,168800.0
2013-04-23 11:30:00,40.45,40.49,40.4,40.42,165800.0,27.7094,27.7368,27.6752,27.6889,165800.0
2013-04-23 12:00:00,40.42,40.43,40.25,40.34,159400.0,27.6889,27.6957,27.5724,27.6341,159400.0
2013-04-23 12:30:00,40.34,40.42,40.34,40.4,167400.0,27.6341,27.6889,27.6341,27.6752,167400.0
2013-04-23 13:00:00,40.4,40.55,40.26,40.52,442800.0,27.6752,27.7779,27.5793,27.7574,442800.0
2013-04-23 13:30:00,40.52,40.56,40.5,40.53,190000.0,27.7574,27.7848,27.7437,27.7642,190000.0
2013-04-23 14:00:00,40.54,40.63,40.49,40.56,182800.0,27.7711,27.8327,27.7368,27.7848,182800.0
2013-04-23 14:30:00,40.56,40.68,40.55,40.68,188200.0,27.7848,27.867,27.7779,27.867,188200.0
2013-04-23 15:00:00,40.68,40.71,40.65,40.68,214600.0,27.867,27.8875,27.8464,27.867,214600.0
2013-04-23 15:30:00,40.69,40.79,40.65,40.78,390800.0,27.8738,27.9423,27.8464,27.9355,390800.0
2013-04-24 09:30:00,40.87,40.96,40.54,40.77,130800.0,27.9971,28.0588,27.7711,27.9286,130800.0
2013-04-24 10:00:00,40.78,40.87,40.7,40.78,138400.0,27.9355,27.9971,27.8807,27.9355,138400.0
2013-04-24 10:30:00,40.78,40.99,40.74,40.98,139800.0,27.9355,28.0793,27.9081,28.0725,139800.0
2013-04-24 11:00:00,40.98,41.0,40.83,40.84,90800.0,28.0725,28.0862,27.9697,27.9766,90800.0
2013-04-24 11:30:00,40.85,40.87,40.78,40.78,84200.0,27.9834,27.9971,27.9355,27.9355,84200.0
2013-04-24 12:00:00,40.78,40.85,40.77,40.8,98000.0,27.9355,27.9834,27.9286,27.9492,98000.0
2013-04-24 12:30:00,40.81,40.84,40.78,40.82,88600.0,27.956,27.9766,27.9355,27.9629,88600.0
2013-04-24 13:00:00,40.81,40.94,40.81,40.94,105200.0,27.956,28.0451,27.956,28.0451,105200.0
2013-04-24 13:30:00,40.94,40.98,40.9,40.93,110800.0,28.0451,28.0725,28.0177,28.0382,110800.0
2013-04-24 14:00:00,40.93,40.93,40.81,40.83,76000.0,28.0382,28.0382,27.956,27.9697,76000.0
2013-04-24 14:30:00,40.83,40.85,40.77,40.85,95600.0,27.9697,27.9834,27.9286,27.9834,95600.0
2013-04-24 15:00:00,40.84,40.84,40.76,40.76,95200.0,27.9766,27.9766,27.9218,27.9218,95200.0
2013-04-24 15:30:00,40.75,40.79,40.67,40.77,333400.0,27.9149,27.9423,27.8601,27.9286,333400.0
2013-04-25 09:30:00,40.93,40.96,40.64,40.64,86000.0,28.0382,28.0588,27.8396,27.8396,86000.0
2013-04-25 10:00:00,40.64,40.85,40.63,40.83,81200.0,27.8396,27.9834,27.8327,27.9697,81200.0
2013-04-25 10:30:00,40.83,40.88,40.82,40.83,76200.0,27.9697,28.004,27.9629,27.9697,76200.0
2013-04-25 11:00:00,40.83,40.84,40.6,40.64,123800.0,27.9697,27.9766,27.8122,27.8396,123800.0
2013-04-25 11:30:00,40.64,40.72,40.62,40.62,91400.0,27.8396,27.8944,27.8259,27.8259,91400.0
2013-04-25 12:00:00,40.62,40.63,40.5,40.52,166200.0,27.8259,27.8327,27.7437,27.7574,166200.0
2013-04-25 12:30:00,40.52,40.62,40.51,40.59,86600.0,27.7574,27.8259,27.7505,27.8053,86600.0
2013-04-25 13:00:00,40.59,40.69,40.58,40.63,116600.0,27.8053,27.8738,27.7985,27.8327,116600.0
2013-04-25 13:30:00,40.63,40.63,40.53,40.6,229800.0,27.8327,27.8327,27.7642,27.8122,229800.0
2013-04-25 14:00:00,40.6,40.7,40.59,40.63,170400.0,27.8122,27.8807,27.8053,27.8327,170400.0
2013-04-25 14:30:00,40.62,40.62,40.5,40.57,81600.0,27.8259,27.8259,27.7437,27.7916,81600.0
2013-04-25 15:00:00,40.57,40.68,40.54,40.68,188200.0,27.7916,27.867,27.7711,27.867,188200.0
2013-04-25 15:30:00,40.67,40.76,40.66,40.76,338800.0,27.8601,27.9218,27.8533,27.9218,338800.0
2013-04-26 09:30:00,40.67,40.88,40.55,40.8,137800.0,27.8601,28.004,27.7779,27.9492,137800.0
2013-04-26 10:00:00,40.79,40.85,40.68,40.77,147800.0,27.9423,27.9834,27.867,27.9286,147800.0
2013-04-26 10:30:00,40.77,40.84,40.69,40.77,97000.0,27.9286,27.9766,27.8738,27.9286,97000.0
2013-04-26 11:00:00,40.75,40.94,40.74,40.92,102000.0,27.9149,28.0451,27.9081,28.0314,102000.0
2013-04-26 11:30:00,40.92,40.93,40.82,40.85,172000.0,28.0314,28.0382,27.9629,27.9834,172000.0
2013-04-26 12:00:00,40.85,40.89,40.81,40.85,159800.0,27.9834,28.0108,27.956,27.9834,159800.0
2013-04-26 12:30:00,40.85,40.97,40.83,40.97,101400.0,27.9834,28.0656,27.9697,28.0656,101400.0
2013-04-26 13:00:00,40.97,40.99,40.92,40.99,50600.0,28.0656,28.0793,28.0314,28.0793,50600.0
2013-04-26 13:30:00,40.99,40.99,40.88,40.9,85800.0,28.0793,28.0793,28.004,28.0177,85800.0
2013-04-26 14:00:00,40.9,40.92,40.81,40.81,76200.0,28.0177,28.0314,27.956,27.956,76200.0
2013-04-26 14:30:00,40.82,40.9,40.81,40.85,115600.0,27.9629,28.0177,27.956,27.9834,115600.0
2013-04-26 15:00:00,40.85,40.97,40.84,40.95,121400.0,27.9834,28.0656,27.9766,28.0519,121400.0
2013-04-26 15:30:00,40.95,40.96,40.85,40.89,156000.0,28.0519,28.0588,27.9834,28.0108,156000.0
2013-04-29 09:30:00,40.94,40.98,40.76,40.91,60200.0,28.0451,28.0725,27.9218,28.0245,60200.0
2013-04-29 10:00:00,40.91,41.12,40.9,41.1,83800.0,28.0245,28.1684,28.0177,28.1547,83800.0
2013-04-29 10:30:00,41.12,41.2,41.08,41.09,94200.0,28.1684,28.2232,28.141,28.1478,94200.0
2013-04-29 11:00:00,41.09,41.17,41.05,41.09,78800.0,28.1478,28.2026,28.1204,28.1478,78800.0
2013-04-29 11:30:00,41.08,41.16,41.03,41.15,76000.0,28.141,28.1958,28.1067,28.1889,76000.0
2013-04-29 12:00:00,41.15,41.22,41.12,41.21,142400.0,28.1889,28.2369,28.1684,28.23,142400.0
2013-04-29 12:30:00,41.2,41.26,41.19,41.23,72000.0,28.2232,28.2643,28.2163,28.2437,72000.0
2013-04-29 13:00:00,41.23,41.24,41.19,41.23,83200.0,28.2437,28.2506,28.2163,28.2437,83200.0
2013-04-29 13:30:00,41.23,41.27,41.22,41.26,123000.0,28.2437,28.2711,28.2369,28.2643,123000.0
2013-04-29 14:00:00,41.26,41.27,41.21,41.26,75000.0,28.2643,28.2711,28.23,28.2643,75000.0
2013-04-29 14:30:00,41.26,41.32,41.25,41.27,86000.0,28.2643,28.3054,28.2574,28.2711,86000.0
2013-04-29 15:00:00,41.27,41.27,41.17,41.18,156800.0,28.2711,28.2711,28.2026,28.2095,156800.0
2013-04-29 15:30:00,41.17,41.27,41.16,41.24,376000.0,28.2026,28.2711,28.1958,28.2506,376000.0
2013-04-30 09:30:00,41.38,41.38,41.1,41.22,215400.0,28.3465,28.3465,28.1547,28.2369,215400.0
2013-04-30 10:00:00,41.23,41.26,41.11,41.16,140400.0,28.2437,28.2643,28.1615,28.1958,140400.0
2013-04-30 10:30:00,41.15,41.2,41.13,41.18,65600.0,28.1889,28.2232,28.1752,28.2095,65600.0
2013-04-30 11:00:00,41.19,41.24,41.13,41.22,99200.0,28.2163,28.2506,28.1752,28.2369,99200.0
2013-04-30 11:30:00,41.22,41.33,41.22,41.32,83800.0,28.2369,28.3122,28.2369,28.3054,83800.0
2013-04-30 12:00:00,41.32,41.33,41.19,41.29,113400.0,28.3054,28.3122,28.2163,28.2848,113400.0
2013-04-30 12:30:00,41.29,41.4,41.28,41.4,92400.0,28.2848,28.3602,28.278,28.3602,92400.0
2013-04-30 13:00:00,41.39,41.41,41.37,41.4,72400.0,28.3533,28.367,28.3396,28.3602,72400.0
2013-04-30 13:30:00,41.4,41.4,41.28,41.35,53200.0,28.3602,28.3602,28.278,28.3259,53200.0
2013-04-30 14:00:00,41.37,41.37,41.31,41.31,62200.0,28.3396,28.3396,28.2985,28.2985,62200.0
2013-04-30 14:30:00,41.31,41.37,41.29,41.33,73600.0,28.2985,28.3396,28.2848,28.3122,73600.0
2013-04-30 15:00:00,41.33,41.34,41.27,41.3,146200.0,28.3122,28.3191,28.2711,28.2917,146200.0
2013-04-30 15:30:00,41.3,41.43,41.27,41.42,428600.0,28.2917,28.3807,28.2711,28.3739,428600.0
2013-05-01 09:30:00,41.42,41.43,41.18,41.18,274400.0,28.3739,28.3807,28.2095,28.2095,274400.0
2013-05-01 10:00:00,41.18,41.31,41.15,41.27,326800.0,28.2095,28.2985,28.1889,28.2711,326800.0
2013-05-01 10:30:00,41.27,41.46,41.24,41.42,154400.0,28.2711,28.4013,28.2506,28.3739,154400.0
2013-05-01 11:00:00,41.43,41.49,41.41,41.44,80400.0,28.3807,28.4218,28.367,28.3876,80400.0
2013-05-01 11:30:00,41.44,41.45,41.36,41.41,94400.0,28.3876,28.3944,28.3328,28.367,94400.0
2013-05-01 12:00:00,41.4,41.42,41.34,41.4,65200.0,28.3602,28.3739,28.3191,28.3602,65200.0
2013-05-01 12:30:00,41.41,41.48,41.35,41.35,78200.0,28.367,28.415,28.3259,28.3259,78200.0
2013-05-01 13:00:00,41.33,41.38,41.29,41.35,83400.0,28.3122,28.3465,28.2848,28.3259,83400.0
2013-05-01 13:30:00,41.35,41.41,41.28,41.41,139800.0,28.3259,28.367,28.278,28.367,139800.0
2013-05-01 14:00:00,41.43,41.48,41.32,41.32,93600.0,28.3807,28.415,28.3054,28.3054,93600.0
2013-05-01 14:30:00,41.33,41.35,41.2,41.24,106200.0,28.3122,28.3259,28.2232,28.2506,106200.0
2013-05-01 15:00:00,41.23,41.23,41.11,41.15,132200.0,28.2437,28.2437,28.1615,28.1889,132200.0
2013-05-01 15:30:00,41.15,41.18,40.96,41.06,344400.0,28.1889,28.2095,28.0588,28.1273,344400.0
2013-05-02 09:30:00,40.92,42.35,40.42,41.04,425800.0,28.0314,29.011,27.6889,28.1136,425800.0
2013-05-02 10:00:00,41.05,41.16,40.99,41.1,269400.0,28.1204,28.1958,28.0793,28.1547,269400.0
2013-05-02 10:30:00,41.13,41.16,40.94,40.99,359800.0,28.1752,28.1958,28.0451,28.0793,359800.0
2013-05-02 11:00:00,40.99,41.09,40.96,41.06,220200.0,28.0793,28.1478,28.0588,28.1273,220200.0
2013-05-02 11:30:00,41.05,41.06,40.99,41.02,216400.0,28.1204,28.1273,28.0793,28.0999,216400.0
2013-05-02 12:00:00,41.01,41.04,40.97,41.02,335800.0,28.093,28.1136,28.0656,28.0999,335800.0
2013-05-02 12:30:00,41.02,41.02,40.92,40.95,128400.0,28.0999,28.0999,28.0314,28.0519,128400.0
2013-05-02 13:00:00,40.95,40.96,40.82,40.85,389600.0,28.0519,28.0588,27.9629,27.9834,389600.0
2013-05-02 13:30:00,40.85,41.16,40.83,41.15,494800.0,27.9834,28.1958,27.9697,28.1889,494800.0
2013-05-02 14:00:00,41.15,41.94,41.13,41.88,539600.0,28.1889,28.7301,28.1752,28.689,539600.0
2013-05-02 14:30:00,41.89,41.89,41.41,41.56,274200.0,28.6959,28.6959,28.367,28.4698,274200.0
2013-05-02 15:00:00,41.57,41.6,41.49,41.56,287000.0,28.4766,28.4972,28.4218,28.4698,287000.0
2013-05-02 15:30:00,41.56,41.7,41.55,41.63,686400.0,28.4698,28.5657,28.4629,28.5178,686400.0
2013-05-03 09:30:00,41.88,41.99,41.63,41.94,186400.0,28.689,28.7644,28.5178,28.7301,186400.0
2013-05-03 10:00:00,41.95,42.06,41.85,42.02,218400.0,28.737,28.8123,28.6685,28.7849,218400.0
2013-05-03 10:30:00,42.02,42.06,41.96,41.97,147800.0,28.7849,28.8123,28.7438,28.7507,147800.0
2013-05-03 11:00:00,41.97,42.01,41.95,41.96,209200.0,28.7507,28.7781,28.737,28.7438,209200.0
2013-05-03 11:30:00,41.96,42.05,41.96,42.04,104200.0,28.7438,28.8055,28.7438,28.7986,104200.0
2013-05-03 12:00:00,42.03,42.09,42.03,42.09,137000.0,28.7918,28.8329,28.7918,28.8329,137000.0
2013-05-03 12:30:00,42.09,42.13,42.05,42.12,237200.0,28.8329,28.8603,28.8055,28.8534,237200.0
2013-05-03 13:00:00,42.13,42.22,42.13,42.19,139600.0,28.8603,28.9219,28.8603,28.9014,139600.0
2013-05-03 13:30:00,42.19,42.21,42.13,42.17,115800.0,28.9014,28.9151,28.8603,28.8877,115800.0
2013-05-03 14:00:00,42.17,42.19,42.02,42.05,307800.0,28.8877,28.9014,28.7849,28.8055,307800.0
2013-05-03 14:30:00,42.05,42.08,41.99,42.02,179200.0,28.8055,28.826,28.7644,28.7849,179200.0
2013-05-03 15:00:00,42.02,42.03,41.95,42.02,215600.0,28.7849,28.7918,28.737,28.7849,215600.0
2013-05-03 15:30:00,42.01,42.07,41.92,41.92,405000.0,28.7781,28.8192,28.7164,28.7164,405000.0
2013-05-06 09:30:00,41.8,41.98,41.6,41.62,211200.0,28.6342,28.7575,28.4972,28.5109,211200.0
2013-05-06 10:00:00,41.61,41.71,41.6,41.65,121600.0,28.504,28.5726,28.4972,28.5315,121600.0
2013-05-06 10:30:00,41.63,41.65,41.46,41.5,187000.0,28.5178,28.5315,28.4013,28.4287,187000.0
2013-05-06 11:00:00,41.5,41.52,41.34,41.42,122800.0,28.4287,28.4424,28.3191,28.3739,122800.0
2013-05-06 11:30:00,41.41,41.48,41.33,41.46,79600.0,28.367,28.415,28.3122,28.4013,79600.0
2013-05-06 12:00:00,41.44,41.45,41.4,41.44,67600.0,28.3876,28.3944,28.3602,28.3876,67600.0
2013-05-06 12:30:00,41.45,41.48,41.41,41.42,111000.0,28.3944,28.415,28.367,28.3739,111000.0
2013-05-06 13:00:00,41.42,41.45,41.37,41.44,67800.0,28.3739,28.3944,28.3396,28.3876,67800.0
2013-05-06 13:30:00,41.44,41.54,41.42,41.48,67600.0,28.3876,28.4561,28.3739,28.415,67600.0
2013-05-06 14:00:00,41.47,41.51,41.47,41.48,67400.0,28.4081,28.4355,28.4081,28.415,67400.0
2013-05-06 14:30:00,41.47,41.48,41.4,41.41,67400.0,28.4081,28.415,28.3602,28.367,67400.0
2013-05-06 15:00:00,41.42,41.48,41.4,41.46,166400.0,28.3739,28.415,28.3602,28.4013,166400.0
2013-05-06 15:30:00,41.46,41.52,41.38,41.38,578600.0,28.4013,28.4424,28.3465,28.3465,578600.0
2013-05-07 09:30:00,41.45,41.59,41.35,41.48,151000.0,28.3944,28.4903,28.3259,28.415,151000.0
2013-05-07 10:00:00,41.5,41.58,41.37,41.38,165600.0,28.4287,28.4835,28.3396,28.3465,165600.0
2013-05-07 10:30:00,41.38,41.49,41.38,41.46,121600.0,28.3465,28.4218,28.3465,28.4013,121600.0
2013-05-07 11:00:00,41.47,41.55,41.46,41.49,135400.0,28.4081,28.4629,28.4013,28.4218,135400.0
2013-05-07 11:30:00,41.49,41.54,41.46,41.54,136600.0,28.4218,28.4561,28.4013,28.4561,136600.0
2013-05-07 12:00:00,41.54,41.7,41.54,41.68,181400.0,28.4561,28.5657,28.4561,28.552,181400.0
2013-05-07 12:30:00,41.68,41.75,41.63,41.74,86800.0,28.552,28.6,28.5178,28.5931,86800.0
2013-05-07 13:00:00,41.74,41.83,41.72,41.76,99600.0,28.5931,28.6548,28.5794,28.6068,99600.0
2013-05-07 13:30:00,41.76,41.76,41.69,41.7,95400.0,28.6068,28.6068,28.5589,28.5657,95400.0
2013-05-07 14:00:00,41.7,41.78,41.68,41.71,101200.0,28.5657,28.6205,28.552,28.5726,101200.0
2013-05-07 14:30:00,41.71,41.72,41.67,41.68,109000.0,28.5726,28.5794,28.5452,28.552,109000.0
2013-05-07 15:00:00,41.68,41.71,41.63,41.63,137600.0,28.552,28.5726,28.5178,28.5178,137600.0
2013-05-07 15:30:00,41.63,41.69,41.62,41.67,358600.0,28.5178,28.5589,28.5109,28.5452,358600.0
2013-05-08 09:30:00,41.74,41.9,41.73,41.73,193000.0,28.5931,28.7027,28.5863,28.5863,193000.0
2013-05-08 10:00:00,41.74,41.76,41.68,41.7,64200.0,28.5931,28.6068,28.552,28.5657,64200.0
2013-05-08 10:30:00,41.71,41.77,41.69,41.7,72400.0,28.5726,28.6137,28.5589,28.5657,72400.0
2013-05-08 11:00:00,41.69,41.7,41.63,41.65,70600.0,28.5589,28.5657,28.5178,28.5315,70600.0
2013-05-08 11:30:00,41.65,41.68,41.58,41.6,66600.0,28.5315,28.552,28.4835,28.4972,66600.0
2013-05-08 12:00:00,41.62,41.65,41.51,41.51,75800.0,28.5109,28.5315,28.4355,28.4355,75800.0
2013-05-08 12:30:00,41.51,41.52,41.42,41.46,126600.0,28.4355,28.4424,28.3739,28.4013,126600.0
2013-05-08 13:00:00,41.46,41.51,41.4,41.4,92000.0,28.4013,28.4355,28.3602,28.3602,92000.0
2013-05-08 13:30:00,41.41,41.46,41.37,41.38,89400.0,28.367,28.4013,28.3396,28.3465,89400.0
2013-05-08 14:00:00,41.38,41.41,41.3,41.31,75000.0,28.3465,28.367,28.2917,28.2985,75000.0
2013-05-08 14:30:00,41.3,41.33,41.24,41.25,98600.0,28.2917,28.3122,28.2506,28.2574,98600.0
2013-05-08 15:00:00,41.25,41.37,41.25,41.37,146400.0,28.2574,28.3396,28.2574,28.3396,146400.0
2013-05-08 15:30:00,41.36,41.42,41.34,41.4,301000.0,28.3328,28.3739,28.3191,28.3602,301000.0
2013-05-09 09:30:00,41.41,41.67,41.41,41.66,172200.0,28.367,28.5452,28.367,28.5383,172200.0
2013-05-09 10:00:00,41.66,41.67,41.28,41.31,87200.0,28.5383,28.5452,28.278,28.2985,87200.0
2013-05-09 10:30:00,41.31,41.41,41.27,41.27,75000.0,28.2985,28.367,28.2711,28.2711,75000.0
2013-05-09 11:00:00,41.27,41.3,41.09,41.15,53800.0,28.2711,28.2917,28.1478,28.1889,53800.0
2013-05-09 11:30:00,41.16,41.18,40.95,40.97,74800.0,28.1958,28.2095,28.0519,28.0656,74800.0
2013-05-09 12:00:00,40.98,40.99,40.89,40.96,92000.0,28.0725,28.0793,28.0108,28.0588,92000.0
2013-05-09 12:30:00,40.95,40.99,40.95,40.97,82400.0,28.0519,28.0793,28.0519,28.0656,82400.0
2013-05-09 13:00:00,40.97,41.09,40.96,41.05,85800.0,28.0656,28.1478,28.0588,28.1204,85800.0
2013-05-09 13:30:00,41.04,41.08,41.0,41.04,216800.0,28.1136,28.141,28.0862,28.1136,216800.0
2013-05-09 14:00:00,41.03,41.03,40.92,40.96,80000.0,28.1067,28.1067,28.0314,28.0588,80000.0
2013-05-09 14:30:00,40.97,40.99,40.81,40.82,83200.0,28.0656,28.0793,27.956,27.9629,83200.0
2013-05-09 15:00:00,40.82,40.88,40.77,40.86,127800.0,27.9629,28.004,27.9286,27.9903,127800.0
2013-05-09 15:30:00,40.85,40.95,40.79,40.94,554400.0,27.9834,28.0519,27.9423,28.0451,554400.0
2013-05-10 09:30:00,40.95,41.02,40.77,41.02,117200.0,28.0519,28.0999,27.9286,28.0999,117200.0
2013-05-10 10:00:00,40.99,41.07,40.91,40.94,124400.0,28.0793,28.1341,28.0245,28.0451,124400.0
2013-05-10 10:30:00,40.91,40.91,40.73,40.81,165400.0,28.0245,28.0245,27.9012,27.956,165400.0
2013-05-10 11:00:00,40.8,40.83,40.7,40.73,99400.0,27.9492,27.9697,27.8807,27.9012,99400.0
2013-05-10 11:30:00,40.74,40.76,40.52,40.52,64800.0,27.9081,27.9218,27.7574,27.7574,64800.0
2013-05-10 12:00:00,40.52,40.62,40.48,40.58,73800.0,27.7574,27.8259,27.73,27.7985,73800.0
2013-05-10 12:30:00,40.59,40.63,40.57,40.63,40600.0,27.8053,27.8327,27.7916,27.8327,40600.0
2013-05-10 13:00:00,40.63,40.73,40.61,40.72,46800.0,27.8327,27.9012,27.819,27.8944,46800.0
2013-05-10 13:30:00,40.71,40.8,40.65,40.73,51200.0,27.8875,27.9492,27.8464,27.9012,51200.0
2013-05-10 14:00:00,40.74,40.84,40.73,40.83,67800.0,27.9081,27.9766,27.9012,27.9697,67800.0
2013-05-10 14:30:00,40.84,40.84,40.66,40.67,99200.0,27.9766,27.9766,27.8533,27.8601,99200.0
2013-05-10 15:00:00,40.67,40.7,40.64,40.67,437400.0,27.8601,27.8807,27.8396,27.8601,437400.0
2013-05-10 15:30:00,40.67,40.83,40.65,40.79,391600.0,27.8601,27.9697,27.8464,27.9423,391600.0
2013-05-13 09:30:00,40.62,40.93,40.41,40.47,155200.0,27.8259,28.0382,27.682,27.7231,155200.0
2013-05-13 10:00:00,40.43,40.62,40.42,40.49,135200.0,27.6957,27.8259,27.6889,27.7368,135200.0
2013-05-13 10:30:00,40.49,40.62,40.49,40.6,45000.0,27.7368,27.8259,27.7368,27.8122,45000.0
2013-05-13 11:00:00,40.6,40.63,40.56,40.61,38800.0,27.8122,27.8327,27.7848,27.819,38800.0
2013-05-13 11:30:00,40.63,40.7,40.62,40.69,49800.0,27.8327,27.8807,27.8259,27.8738,49800.0
2013-05-13 12:00:00,40.69,40.73,40.63,40.65,66000.0,27.8738,27.9012,27.8327,27.8464,66000.0
2013-05-13 12:30:00,40.65,40.73,40.65,40.73,43000.0,27.8464,27.9012,27.8464,27.9012,43000.0
2013-05-13 13:00:00,40.72,40.78,40.7,40.77,39800.0,27.8944,27.9355,27.8807,27.9286,39800.0
2013-05-13 13:30:00,40.77,40.78,40.71,40.77,117000.0,27.9286,27.9355,27.8875,27.9286,117000.0
2013-05-13 14:00:00,40.76,40.85,40.75,40.84,118800.0,27.9218,27.9834,27.9149,27.9766,118800.0
2013-05-13 14:30:00,40.84,40.88,40.8,40.83,85400.0,27.9766,28.004,27.9492,27.9697,85400.0
2013-05-13 15:00:00,40.83,40.85,40.77,40.77,114800.0,27.9697,27.9834,27.9286,27.9286,114800.0
2013-05-13 15:30:00,40.78,40.84,40.75,40.77,227000.0,27.9355,27.9766,27.9149,27.9286,227000.0
2013-05-14 09:30:00,40.8,41.15,40.63,41.07,179000.0,27.9492,28.1889,27.8327,28.1341,179000.0
2013-05-14 10:00:00,41.08,41.12,41.01,41.07,65600.0,28.141,28.1684,28.093,28.1341,65600.0
2013-05-14 10:30:00,41.06,41.29,41.06,41.28,122200.0,28.1273,28.2848,28.1273,28.278,122200.0
2013-05-14 11:00:00,41.29,41.3,41.24,41.3,101400.0,28.2848,28.2917,28.2506,28.2917,101400.0
2013-05-14 11:30:00,41.32,41.44,41.3,41.43,113200.0,28.3054,28.3876,28.2917,28.3807,113200.0
2013-05-14 12:00:00,41.43,41.48,41.39,41.46,113600.0,28.3807,28.415,28.3533,28.4013,113600.0
2013-05-14 12:30:00,41.46,41.46,41.32,41.32,24200.0,28.4013,28.4013,28.3054,28.3054,24200.0
2013-05-14 13:00:00,41.34,41.39,41.26,41.27,42000.0,28.3191,28.3533,28.2643,28.2711,42000.0
2013-05-14 13:30:00,41.27,41.35,41.13,41.15,182400.0,28.2711,28.3259,28.1752,28.1889,182400.0
2013-05-14 14:00:00,41.15,41.18,41.1,41.16,152400.0,28.1889,28.2095,28.1547,28.1958,152400.0
2013-05-14 14:30:00,41.17,41.19,41.02,41.08,174000.0,28.2026,28.2163,28.0999,28.141,174000.0
2013-05-14 15:00:00,41.08,41.18,41.06,41.09,350600.0,28.141,28.2095,28.1273,28.1478,350600.0
2013-05-14 15:30:00,41.09,41.17,41.08,41.16,373800.0,28.1478,28.2026,28.141,28.1958,373800.0
2013-05-15 09:30:00,41.16,41.29,41.03,41.24,93200.0,28.1958,28.2848,28.1067,28.2506,93200.0
2013-05-15 10:00:00,41.25,41.44,41.2,41.35,163200.0,28.2574,28.3876,28.2232,28.3259,163200.0
2013-05-15 10:30:00,41.36,41.48,41.34,41.48,76000.0,28.3328,28.415,28.3191,28.415,76000.0
2013-05-15 11:00:00,41.49,41.7,41.47,41.69,89400.0,28.4218,28.5657,28.4081,28.5589,89400.0
2013-05-15 11:30:00,41.7,41.74,41.65,41.73,98000.0,28.5657,28.5931,28.5315,28.5863,98000.0
2013-05-15 12:00:00,41.72,41.87,41.71,41.81,52600.0,28.5794,28.6822,28.5726,28.6411,52600.0
2013-05-15 12:30:00,41.82,41.96,41.8,41.84,140800.0,28.6479,28.7438,28.6342,28.6616,140800.0
2013-05-15 13:00:00,41.84,41.88,41.77,41.84,111800.0,28.6616,28.689,28.6137,28.6616,111800.0
2013-05-15 13:30:00,41.83,41.88,41.73,41.74,173400.0,28.6548,28.689,28.5863,28.5931,173400.0
2013-05-15 14:00:00,41.74,41.81,41.62,41.71,110600.0,28.5931,28.6411,28.5109,28.5726,110600.0
2013-05-15 14:30:00,41.72,41.77,41.63,41.68,132600.0,28.5794,28.6137,28.5178,28.552,132600.0
2013-05-15 15:00:00,41.69,41.82,41.67,41.79,214000.0,28.5589,28.6479,28.5452,28.6274,214000.0
2013-05-15 15:30:00,41.78,41.88,41.77,41.77,454600.0,28.6205,28.689,28.6137,28.6137,454600.0
2013-05-16 09:30:00,41.75,41.85,41.6,41.76,184400.0,28.6,28.6685,28.4972,28.6068,184400.0
2013-05-16 10:00:00,41.75,41.84,41.63,41.76,187400.0,28.6,28.6616,28.5178,28.6068,187400.0
2013-05-16 10:30:00,41.75,41.82,41.68,41.74,112000.0,28.6,28.6479,28.552,28.5931,112000.0
2013-05-16 11:00:00,41.74,41.83,41.72,41.8,111400.0,28.5931,28.6548,28.5794,28.6342,111400.0
2013-05-16 11:30:00,41.8,41.88,41.79,41.87,153200.0,28.6342,28.689,28.6274,28.6822,153200.0
2013-05-16 12:00:00,41.87,41.92,41.84,41.92,185400.0,28.6822,28.7164,28.6616,28.7164,185400.0
2013-05-16 12:30:00,41.91,41.95,41.85,41.88,356600.0,28.7096,28.737,28.6685,28.689,356600.0
2013-05-16 13:00:00,41.89,41.93,41.83,41.83,121600.0,28.6959,28.7233,28.6548,28.6548,121600.0
2013-05-16 13:30:00,41.84,41.87,41.81,41.81,111400.0,28.6616,28.6822,28.6411,28.6411,111400.0
2013-05-16 14:00:00,41.82,41.93,41.82,41.84,132600.0,28.6479,28.7233,28.6479,28.6616,132600.0
2013-05-16 14:30:00,41.83,42.21,41.72,41.74,794400.0,28.6548,28.9151,28.5794,28.5931,794400.0
2013-05-16 15:00:00,41.73,41.77,41.52,41.58,270800.0,28.5863,28.6137,28.4424,28.4835,270800.0
2013-05-16 15:30:00,41.58,41.6,41.46,41.5,539400.0,28.4835,28.4972,28.4013,28.4287,539400.0
2013-05-17 09:30:00,41.81,42.02,41.24,42.0,305000.0,28.6411,28.7849,28.2506,28.7712,305000.0
2013-05-17 10:00:00,41.99,42.08,41.88,41.91,319800.0,28.7644,28.826,28.689,28.7096,319800.0
2013-05-17 10:30:00,41.92,42.05,41.91,41.99,160400.0,28.7164,28.8055,28.7096,28.7644,160400.0
2013-05-17 11:00:00,41.99,42.0,41.85,41.88,153000.0,28.7644,28.7712,28.6685,28.689,153000.0
2013-05-17 11:30:00,41.88,41.97,41.88,41.89,123400.0,28.689,28.7507,28.689,28.6959,123400.0
2013-05-17 12:00:00,41.88,41.96,41.8,41.81,238400.0,28.689,28.7438,28.6342,28.6411,238400.0
2013-05-17 12:30:00,41.82,41.83,41.56,41.6,300600.0,28.6479,28.6548,28.4698,28.4972,300600.0
2013-05-17 13:00:00,41.6,41.68,41.53,41.67,165200.0,28.4972,28.552,28.4492,28.5452,165200.0
2013-05-17 13:30:00,41.68,41.74,41.6,41.71,87600.0,28.552,28.5931,28.4972,28.5726,87600.0
2013-05-17 14:00:00,41.71,41.97,41.7,41.96,134400.0,28.5726,28.7507,28.5657,28.7438,134400.0
2013-05-17 14:30:00,41.96,42.1,41.95,42.08,158200.0,28.7438,28.8397,28.737,28.826,158200.0
2013-05-17 15:00:00,42.09,42.21,42.08,42.19,238800.0,28.8329,28.9151,28.826,28.9014,238800.0
2013-05-17 15:30:00,42.19,42.23,42.12,42.22,576200.0,28.9014,28.9288,28.8534,28.9219,576200.0
2013-05-20 09:30:00,42.24,42.28,42.12,42.16,226600.0,28.9356,28.963,28.8534,28.8808,226600.0
2013-05-20 10:00:00,42.15,42.26,42.13,42.15,137800.0,28.874,28.9493,28.8603,28.874,137800.0
2013-05-20 10:30:00,42.15,42.22,42.12,42.15,215800.0,28.874,28.9219,28.8534,28.874,215800.0
2013-05-20 11:00:00,42.15,42.18,42.13,42.15,261000.0,28.874,28.8945,28.8603,28.874,261000.0
2013-05-20 11:30:00,42.17,42.21,42.1,42.13,136600.0,28.8877,28.9151,28.8397,28.8603,136600.0
2013-05-20 12:00:00,42.13,42.2,42.13,42.13,272000.0,28.8603,28.9082,28.8603,28.8603,272000.0
2013-05-20 12:30:00,42.14,42.19,42.13,42.15,177600.0,28.8671,28.9014,28.8603,28.874,177600.0
2013-05-20 13:00:00,42.15,42.23,42.13,42.17,92600.0,28.874,28.9288,28.8603,28.8877,92600.0
2013-05-20 13:30:00,42.18,42.22,42.13,42.19,188200.0,28.8945,28.9219,28.8603,28.9014,188200.0
2013-05-20 14:00:00,42.18,42.19,42.06,42.15,151600.0,28.8945,28.9014,28.8123,28.874,151600.0
2013-05-20 14:30:00,42.16,42.19,42.1,42.15,138000.0,28.8808,28.9014,28.8397,28.874,138000.0
2013-05-20 15:00:00,42.15,42.21,42.1,42.13,159600.0,28.874,28.9151,28.8397,28.8603,159600.0
2013-05-20 15:30:00,42.13,42.31,42.07,42.3,712400.0,28.8603,28.9836,28.8192,28.9767,712400.0
2013-05-21 09:30:00,42.3,42.43,42.13,42.33,130400.0,28.9767,29.0658,28.8603,28.9973,130400.0
2013-05-21 10:00:00,42.33,42.38,42.09,42.2,83400.0,28.9973,29.0315,28.8329,28.9082,83400.0
2013-05-21 10:30:00,42.2,42.2,42.06,42.08,148600.0,28.9082,28.9082,28.8123,28.826,148600.0
2013-05-21 11:00:00,42.07,42.14,42.0,42.04,146600.0,28.8192,28.8671,28.7712,28.7986,146600.0
2013-05-21 11:30:00,42.04,42.14,41.98,42.01,145400.0,28.7986,28.8671,28.7575,28.7781,145400.0
2013-05-21 12:00:00,42.02,42.06,41.99,42.0,216600.0,28.7849,28.8123,28.7644,28.7712,216600.0
2013-05-21 12:30:00,42.01,42.08,42.0,42.02,167000.0,28.7781,28.826,28.7712,28.7849,167000.0
2013-05-21 13:00:00,42.02,42.18,42.0,42.06,113800.0,28.7849,28.8945,28.7712,28.8123,113800.0
2013-05-21 13:30:00,42.05,42.07,41.99,42.02,88000.0,28.8055,28.8192,28.7644,28.7849,88000.0
2013-05-21 14:00:00,42.02,42.02,41.98,41.99,80600.0,28.7849,28.7849,28.7575,28.7644,80600.0
2013-05-21 14:30:00,41.98,41.99,41.92,41.96,90400.0,28.7575,28.7644,28.7164,28.7438,90400.0
2013-05-21 15:00:00,41.97,41.98,41.88,41.88,124400.0,28.7507,28.7575,28.689,28.689,124400.0
2013-05-21 15:30:00,41.88,41.98,41.84,41.9,430000.0,28.689,28.7575,28.6616,28.7027,430000.0
2013-05-22 09:30:00,41.84,41.84,41.24,41.35,280800.0,28.6616,28.6616,28.2506,28.3259,280800.0
2013-05-22 10:00:00,41.34,41.69,41.34,41.67,214600.0,28.3191,28.5589,28.3191,28.5452,214600.0
2013-05-22 10:30:00,41.67,41.69,41.21,41.32,248000.0,28.5452,28.5589,28.23,28.3054,248000.0
2013-05-22 11:00:00,41.31,41.4,41.27,41.34,139000.0,28.2985,28.3602,28.2711,28.3191,139000.0
2013-05-22 11:30:00,41.35,41.62,41.33,41.58,464000.0,28.3259,28.5109,28.3122,28.4835,464000.0
2013-05-22 12:00:00,41.58,41.6,41.54,41.57,156000.0,28.4835,28.4972,28.4561,28.4766,156000.0
2013-05-22 12:30:00,41.58,41.59,41.46,41.52,93200.0,28.4835,28.4903,28.4013,28.4424,93200.0
2013-05-22 13:00:00,41.53,41.56,41.31,41.33,158200.0,28.4492,28.4698,28.2985,28.3122,158200.0
2013-05-22 13:30:00,41.33,41.34,41.24,41.31,270000.0,28.3122,28.3191,28.2506,28.2985,270000.0
2013-05-22 14:00:00,41.31,41.33,41.1,41.14,259200.0,28.2985,28.3122,28.1547,28.1821,259200.0
2013-05-22 14:30:00,41.13,41.16,40.99,41.14,147800.0,28.1752,28.1958,28.0793,28.1821,147800.0
2013-05-22 15:00:00,41.15,41.15,40.79,40.79,199200.0,28.1889,28.1889,27.9423,27.9423,199200.0
2013-05-22 15:30:00,40.79,40.83,40.74,40.82,471400.0,27.9423,27.9697,27.9081,27.9629,471400.0
2013-05-23 09:30:00,39.82,40.05,39.26,39.54,880800.0,27.2778,27.4354,26.8942,27.086,880800.0
2013-05-23 10:00:00,39.54,39.59,39.29,39.45,417000.0,27.086,27.1203,26.9148,27.0244,417000.0
2013-05-23 10:30:00,39.44,39.46,39.06,39.12,473200.0,27.0175,27.0312,26.7572,26.7983,473200.0
2013-05-23 11:00:00,39.13,39.51,39.06,39.4,399800.0,26.8052,27.0655,26.7572,26.9901,399800.0
2013-05-23 11:30:00,39.41,39.52,39.27,39.33,244400.0,26.997,27.0723,26.9011,26.9422,244400.0
2013-05-23 12:00:00,39.34,39.45,39.32,39.39,471800.0,26.949,27.0244,26.9353,26.9833,471800.0
2013-05-23 12:30:00,39.4,39.48,39.37,39.43,231600.0,26.9901,27.0449,26.9696,27.0107,231600.0
2013-05-23 13:00:00,39.44,39.51,39.37,39.4,181400.0,27.0175,27.0655,26.9696,26.9901,181400.0
2013-05-23 13:30:00,39.4,39.52,39.35,39.43,449400.0,26.9901,27.0723,26.9559,27.0107,449400.0
2013-05-23 14:00:00,39.43,39.67,39.35,39.64,271200.0,27.0107,27.1751,26.9559,27.1545,271200.0
2013-05-23 14:30:00,39.63,39.73,39.56,39.72,222400.0,27.1477,27.2162,27.0997,27.2093,222400.0
2013-05-23 15:00:00,39.71,39.82,39.58,39.71,445200.0,27.2025,27.2778,27.1134,27.2025,445200.0
2013-05-23 15:30:00,39.7,39.75,39.59,39.73,851800.0,27.1956,27.2299,27.1203,27.2162,851800.0
2013-05-24 09:30:00,39.54,39.64,39.34,39.34,227800.0,27.086,27.1545,26.949,26.949,227800.0
2013-05-24 10:00:00,39.33,39.43,39.3,39.38,125400.0,26.9422,27.0107,26.9216,26.9764,125400.0
2013-05-24 10:30:00,39.38,39.46,39.34,39.42,176600.0,26.9764,27.0312,26.949,27.0038,176600.0
2013-05-24 11:00:00,39.43,39.43,39.27,39.27,210200.0,27.0107,27.0107,26.9011,26.9011,210200.0
2013-05-24 11:30:00,39.27,39.47,39.24,39.45,306600.0,26.9011,27.0381,26.8805,27.0244,306600.0
2013-05-24 12:00:00,39.45,39.48,39.4,39.47,96200.0,27.0244,27.0449,26.9901,27.0381,96200.0
2013-05-24 12:30:00,39.46,39.49,39.41,39.46,118400.0,27.0312,27.0518,26.997,27.0312,118400.0
2013-05-24 13:00:00,39.46,39.47,39.42,39.47,60400.0,27.0312,27.0381,27.0038,27.0381,60400.0
2013-05-24 13:30:00,39.46,39.47,39.4,39.41,124800.0,27.0312,27.0381,26.9901,26.997,124800.0
2013-05-24 14:00:00,39.43,39.5,39.38,39.5,83800.0,27.0107,27.0586,26.9764,27.0586,83800.0
2013-05-24 14:30:00,39.5,39.54,39.47,39.53,232200.0,27.0586,27.086,27.0381,27.0792,232200.0
2013-05-24 15:00:00,39.54,39.74,39.52,39.72,640600.0,27.086,27.223,27.0723,27.2093,640600.0
2013-05-24 15:30:00,39.72,39.83,39.6,39.81,845000.0,27.2093,27.2847,27.1271,27.271,845000.0
2013-05-28 09:30:00,41.32,41.74,40.71,41.01,666200.0,28.3054,28.5931,27.8875,28.093,666200.0
2013-05-28 10:00:00,41.01,41.06,40.96,41.01,506000.0,28.093,28.1273,28.0588,28.093,506000.0
2013-05-28 10:30:00,41.02,41.02,40.97,40.99,655400.0,28.0999,28.0999,28.0656,28.0793,655400.0
2013-05-28 11:00:00,41.0,41.0,40.83,40.96,764200.0,28.0862,28.0862,27.9697,28.0588,764200.0
2013-05-28 11:30:00,40.96,41.12,40.96,40.99,555000.0,28.0588,28.1684,28.0588,28.0793,555000.0
2013-05-28 12:00:00,40.99,41.1,40.99,41.05,317400.0,28.0793,28.1547,28.0793,28.1204,317400.0
2013-05-28 12:30:00,41.05,41.11,40.99,41.03,181200.0,28.1204,28.1615,28.0793,28.1067,181200.0
2013-05-28 13:00:00,41.03,41.09,40.99,40.99,146400.0,28.1067,28.1478,28.0793,28.0793,146400.0
2013-05-28 13:30:00,40.98,41.04,40.96,41.01,509800.0,28.0725,28.1136,28.0588,28.093,509800.0
2013-05-28 14:00:00,41.02,41.08,40.99,41.02,411200.0,28.0999,28.141,28.0793,28.0999,411200.0
2013-05-28 14:30:00,41.02,41.08,40.96,41.02,488400.0,28.0999,28.141,28.0588,28.0999,488400.0
2013-05-28 15:00:00,41.03,41.06,40.97,40.99,737000.0,28.1067,28.1273,28.0656,28.0793,737000.0
2013-05-28 15:30:00,40.99,41.08,40.98,41.05,1398400.0,28.0793,28.141,28.0725,28.1204,1398400.0
2013-05-29 09:30:00,40.68,40.75,40.41,40.5,571200.0,27.867,27.9149,27.682,27.7437,571200.0
2013-05-29 10:00:00,40.49,40.57,40.47,40.49,294800.0,27.7368,27.7916,27.7231,27.7368,294800.0
2013-05-29 10:30:00,40.49,40.52,40.42,40.49,466000.0,27.7368,27.7574,27.6889,27.7368,466000.0
2013-05-29 11:00:00,40.47,40.52,40.44,40.45,318400.0,27.7231,27.7574,27.7026,27.7094,318400.0
2013-05-29 11:30:00,40.46,40.51,40.35,40.35,294400.0,27.7163,27.7505,27.6409,27.6409,294400.0
2013-05-29 12:00:00,40.35,40.46,40.35,40.41,231200.0,27.6409,27.7163,27.6409,27.682,231200.0
2013-05-29 12:30:00,40.4,40.44,40.35,40.39,160200.0,27.6752,27.7026,27.6409,27.6683,160200.0
2013-05-29 13:00:00,40.38,40.52,40.35,40.49,183600.0,27.6615,27.7574,27.6409,27.7368,183600.0
2013-05-29 13:30:00,40.48,40.62,40.48,40.57,200600.0,27.73,27.8259,27.73,27.7916,200600.0
2013-05-29 14:00:00,40.57,40.63,40.56,40.58,166000.0,27.7916,27.8327,27.7848,27.7985,166000.0
2013-05-29 14:30:00,40.58,40.58,40.37,40.42,391200.0,27.7985,27.7985,27.6546,27.6889,391200.0
2013-05-29 15:00:00,40.41,40.5,40.41,40.48,425600.0,27.682,27.7437,27.682,27.73,425600.0
2013-05-29 15:30:00,40.48,40.48,40.37,40.39,693400.0,27.73,27.73,27.6546,27.6683,693400.0
2013-05-30 09:30:00,40.49,41.25,40.49,41.24,155200.0,27.7368,28.2574,27.7368,28.2506,155200.0
2013-05-30 10:00:00,41.23,41.27,40.91,40.99,398600.0,28.2437,28.2711,28.0245,28.0793,398600.0
2013-05-30 10:30:00,40.98,41.03,40.85,40.88,592200.0,28.0725,28.1067,27.9834,28.004,592200.0
2013-05-30 11:00:00,40.87,40.9,40.85,40.88,265200.0,27.9971,28.0177,27.9834,28.004,265200.0
2013-05-30 11:30:00,40.88,40.93,40.87,40.9,145000.0,28.004,28.0382,27.9971,28.0177,145000.0
2013-05-30 12:00:00,40.9,40.97,40.89,40.96,124600.0,28.0177,28.0656,28.0108,28.0588,124600.0
2013-05-30 12:30:00,40.95,40.98,40.93,40.97,141400.0,28.0519,28.0725,28.0382,28.0656,141400.0
2013-05-30 13:00:00,40.97,41.0,40.94,40.97,97400.0,28.0656,28.0862,28.0451,28.0656,97400.0
2013-05-30 13:30:00,40.98,41.04,40.96,41.02,145800.0,28.0725,28.1136,28.0588,28.0999,145800.0
2013-05-30 14:00:00,41.01,41.04,40.99,41.02,75800.0,28.093,28.1136,28.0793,28.0999,75800.0
2013-05-30 14:30:00,41.03,41.07,41.0,41.01,58200.0,28.1067,28.1341,28.0862,28.093,58200.0
2013-05-30 15:00:00,41.02,41.03,40.87,40.87,190200.0,28.0999,28.1067,27.9971,27.9971,190200.0
2013-05-30 15:30:00,40.88,40.9,40.81,40.84,767600.0,28.004,28.0177,27.956,27.9766,767600.0
2013-05-31 09:30:00,40.71,41.12,40.69,41.04,245400.0,27.8875,28.1684,27.8738,28.1136,245400.0
2013-05-31 10:00:00,41.01,41.08,40.91,41.01,256200.0,28.093,28.141,28.0245,28.093,256200.0
2013-05-31 10:30:00,41.02,41.23,41.01,41.15,245200.0,28.0999,28.2437,28.093,28.1889,245200.0
2013-05-31 11:00:00,41.16,41.56,41.13,41.41,142600.0,28.1958,28.4698,28.1752,28.367,142600.0
2013-05-31 11:30:00,41.4,41.51,41.33,41.43,341600.0,28.3602,28.4355,28.3122,28.3807,341600.0
2013-05-31 12:00:00,41.42,41.49,41.37,41.45,322800.0,28.3739,28.4218,28.3396,28.3944,322800.0
2013-05-31 12:30:00,41.45,41.52,41.44,41.49,296800.0,28.3944,28.4424,28.3876,28.4218,296800.0
2013-05-31 13:00:00,41.49,41.5,41.29,41.32,166400.0,28.4218,28.4287,28.2848,28.3054,166400.0
2013-05-31 13:30:00,41.31,41.32,41.12,41.19,73600.0,28.2985,28.3054,28.1684,28.2163,73600.0
2013-05-31 14:00:00,41.19,41.2,41.12,41.15,91400.0,28.2163,28.2232,28.1684,28.1889,91400.0
2013-05-31 14:30:00,41.14,41.14,40.87,40.89,84000.0,28.1821,28.1821,27.9971,28.0108,84000.0
2013-05-31 15:00:00,40.88,41.02,40.88,40.9,195400.0,28.004,28.0999,28.004,28.0177,195400.0
2013-05-31 15:30:00,40.9,40.96,40.66,40.66,648600.0,28.0177,28.0588,27.8533,27.8533,648600.0
2013-06-03 09:30:00,40.56,40.61,40.1,40.32,303800.0,27.7848,27.819,27.4697,27.6204,303800.0
2013-06-03 10:00:00,40.3,41.01,40.27,40.76,225800.0,27.6067,28.093,27.5861,27.9218,225800.0
2013-06-03 10:30:00,40.75,40.91,40.62,40.9,226600.0,27.9149,28.0245,27.8259,28.0177,226600.0
2013-06-03 11:00:00,40.91,40.93,40.63,40.7,103600.0,28.0245,28.0382,27.8327,27.8807,103600.0
2013-06-03 11:30:00,40.73,40.85,40.67,40.79,78800.0,27.9012,27.9834,27.8601,27.9423,78800.0
2013-06-03 12:00:00,40.77,40.9,40.74,40.8,86400.0,27.9286,28.0177,27.9081,27.9492,86400.0
2013-06-03 12:30:00,40.81,40.89,40.74,40.77,93600.0,27.956,28.0108,27.9081,27.9286,93600.0
2013-06-03 13:00:00,40.79,40.87,40.73,40.74,73200.0,27.9423,27.9971,27.9012,27.9081,73200.0
2013-06-03 13:30:00,40.74,40.85,40.73,40.85,84400.0,27.9081,27.9834,27.9012,27.9834,84400.0
2013-06-03 14:00:00,40.83,40.88,40.75,40.77,99800.0,27.9697,28.004,27.9149,27.9286,99800.0
2013-06-03 14:30:00,40.76,40.86,40.74,40.76,105000.0,27.9218,27.9903,27.9081,27.9218,105000.0
2013-06-03 15:00:00,40.76,40.77,40.67,40.71,161400.0,27.9218,27.9286,27.8601,27.8875,161400.0
2013-06-03 15:30:00,40.7,40.75,40.62,40.67,496000.0,27.8807,27.9149,27.8259,27.8601,496000.0
2013-06-04 09:30:00,40.59,40.77,40.47,40.58,266600.0,27.8053,27.9286,27.7231,27.7985,266600.0
2013-06-04 10:00:00,40.57,40.61,40.42,40.6,164000.0,27.7916,27.819,27.6889,27.8122,164000.0
2013-06-04 10:30:00,40.61,40.65,40.45,40.46,181400.0,27.819,27.8464,27.7094,27.7163,181400.0
2013-06-04 11:00:00,40.47,40.51,40.33,40.47,198200.0,27.7231,27.7505,27.6272,27.7231,198200.0
2013-06-04 11:30:00,40.47,40.51,40.35,40.39,171200.0,27.7231,27.7505,27.6409,27.6683,171200.0
2013-06-04 12:00:00,40.41,40.41,40.24,40.24,126200.0,27.682,27.682,27.5656,27.5656,126200.0
2013-06-04 12:30:00,40.24,40.31,40.23,40.24,205400.0,27.5656,27.6135,27.5587,27.5656,205400.0
2013-06-04 13:00:00,40.24,40.29,40.1,40.13,286800.0,27.5656,27.5998,27.4697,27.4902,286800.0
2013-06-04 13:30:00,40.12,40.15,40.02,40.09,276000.0,27.4834,27.5039,27.4149,27.4628,276000.0
2013-06-04 14:00:00,40.08,40.13,39.98,40.12,229600.0,27.456,27.4902,27.3875,27.4834,229600.0
2013-06-04 14:30:00,40.12,40.15,40.07,40.1,205400.0,27.4834,27.5039,27.4491,27.4697,205400.0
2013-06-04 15:00:00,40.1,40.18,40.06,40.13,232000.0,27.4697,27.5245,27.4423,27.4902,232000.0
2013-06-04 15:30:00,40.11,40.27,40.07,40.07,580000.0,27.4765,27.5861,27.4491,27.4491,580000.0
2013-06-05 09:30:00,39.92,39.94,39.48,39.66,519600.0,27.3464,27.3601,27.0449,27.1682,519600.0
2013-06-05 10:00:00,39.71,39.85,39.54,39.6,252600.0,27.2025,27.2984,27.086,27.1271,252600.0
2013-06-05 10:30:00,39.6,39.71,39.54,39.7,145000.0,27.1271,27.2025,27.086,27.1956,145000.0
2013-06-05 11:00:00,39.71,39.74,39.53,39.53,105000.0,27.2025,27.223,27.0792,27.0792,105000.0
2013-06-05 11:30:00,39.54,39.58,39.49,39.52,128600.0,27.086,27.1134,27.0518,27.0723,128600.0
2013-06-05 12:00:00,39.52,39.57,39.47,39.56,113800.0,27.0723,27.1066,27.0381,27.0997,113800.0
2013-06-05 12:30:00,39.56,39.58,39.49,39.51,111000.0,27.0997,27.1134,27.0518,27.0655,111000.0
2013-06-05 13:00:00,39.51,39.59,39.49,39.58,66000.0,27.0655,27.1203,27.0518,27.1134,66000.0
2013-06-05 13:30:00,39.57,39.64,39.52,39.54,120200.0,27.1066,27.1545,27.0723,27.086,120200.0
2013-06-05 14:00:00,39.53,39.55,39.43,39.43,112400.0,27.0792,27.0929,27.0107,27.0107,112400.0
2013-06-05 14:30:00,39.45,39.57,39.39,39.55,74600.0,27.0244,27.1066,26.9833,27.0929,74600.0
2013-06-05 15:00:00,39.54,39.58,39.39,39.54,126800.0,27.086,27.1134,26.9833,27.086,126800.0
2013-06-05 15:30:00,39.55,39.61,39.45,39.46,340000.0,27.0929,27.134,27.0244,27.0312,340000.0
2013-06-06 09:30:00,39.54,39.75,39.46,39.54,137400.0,27.086,27.2299,27.0312,27.086,137400.0
2013-06-06 10:00:00,39.52,39.69,39.43,39.46,154600.0,27.0723,27.1888,27.0107,27.0312,154600.0
2013-06-06 10:30:00,39.47,39.62,39.42,39.62,166000.0,27.0381,27.1408,27.0038,27.1408,166000.0
2013-06-06 11:00:00,39.62,39.66,39.54,39.65,118200.0,27.1408,27.1682,27.086,27.1614,118200.0
2013-06-06 11:30:00,39.65,39.68,39.52,39.55,181000.0,27.1614,27.1819,27.0723,27.0929,181000.0
2013-06-06 12:00:00,39.55,39.58,39.32,39.34,111000.0,27.0929,27.1134,26.9353,26.949,111000.0
2013-06-06 12:30:00,39.34,39.37,39.3,39.37,103800.0,26.949,26.9696,26.9216,26.9696,103800.0
2013-06-06 13:00:00,39.37,39.66,39.37,39.59,127000.0,26.9696,27.1682,26.9696,27.1203,127000.0
2013-06-06 13:30:00,39.6,39.8,39.53,39.71,347400.0,27.1271,27.2641,27.0792,27.2025,347400.0
2013-06-06 14:00:00,39.71,39.83,39.66,39.81,108600.0,27.2025,27.2847,27.1682,27.271,108600.0
2013-06-06 14:30:00,39.81,39.91,39.78,39.82,358800.0,27.271,27.3395,27.2504,27.2778,358800.0
2013-06-06 15:00:00,39.83,39.88,39.77,39.86,253200.0,27.2847,27.3189,27.2436,27.3052,253200.0
2013-06-06 15:30:00,39.88,40.03,39.8,40.02,837200.0,27.3189,27.4217,27.2641,27.4149,837200.0
2013-06-07 09:30:00,40.08,40.1,39.93,40.07,170200.0,27.456,27.4697,27.3532,27.4491,170200.0
2013-06-07 10:00:00,40.12,40.27,40.06,40.12,257000.0,27.4834,27.5861,27.4423,27.4834,257000.0
2013-06-07 10:30:00,40.13,40.18,40.08,40.08,126600.0,27.4902,27.5245,27.456,27.456,126600.0
2013-06-07 11:00:00,40.09,40.22,40.08,40.19,81800.0,27.4628,27.5519,27.456,27.5313,81800.0
2013-06-07 11:30:00,40.18,40.2,40.07,40.09,88000.0,27.5245,27.5382,27.4491,27.4628,88000.0
2013-06-07 12:00:00,40.08,40.09,39.93,39.96,133200.0,27.456,27.4628,27.3532,27.3738,133200.0
2013-06-07 12:30:00,39.97,39.98,39.77,39.81,68600.0,27.3806,27.3875,27.2436,27.271,68600.0
2013-06-07 13:00:00,39.81,39.92,39.81,39.87,44200.0,27.271,27.3464,27.271,27.3121,44200.0
2013-06-07 13:30:00,39.87,39.91,39.83,39.88,67000.0,27.3121,27.3395,27.2847,27.3189,67000.0
2013-06-07 14:00:00,39.87,39.92,39.79,39.82,85600.0,27.3121,27.3464,27.2573,27.2778,85600.0
2013-06-07 14:30:00,39.81,39.98,39.76,39.97,116600.0,27.271,27.3875,27.2367,27.3806,116600.0
2013-06-07 15:00:00,39.97,39.98,39.87,39.91,255000.0,27.3806,27.3875,27.3121,27.3395,255000.0
2013-06-07 15:30:00,39.91,40.12,39.91,40.1,317000.0,27.3395,27.4834,27.3395,27.4697,317000.0
2013-06-10 09:30:00,40.09,40.09,39.67,39.69,100000.0,27.4628,27.4628,27.1751,27.1888,100000.0
2013-06-10 10:00:00,39.67,39.9,39.6,39.9,50600.0,27.1751,27.3327,27.1271,27.3327,50600.0
2013-06-10 10:30:00,39.89,39.94,39.83,39.86,117600.0,27.3258,27.3601,27.2847,27.3052,117600.0
2013-06-10 11:00:00,39.87,39.94,39.82,39.86,59600.0,27.3121,27.3601,27.2778,27.3052,59600.0
2013-06-10 11:30:00,39.87,39.88,39.77,39.77,50800.0,27.3121,27.3189,27.2436,27.2436,50800.0
2013-06-10 12:00:00,39.77,39.88,39.77,39.82,43200.0,27.2436,27.3189,27.2436,27.2778,43200.0
2013-06-10 12:30:00,39.83,39.83,39.68,39.69,66200.0,27.2847,27.2847,27.1819,27.1888,66200.0
2013-06-10 13:00:00,39.68,39.77,39.67,39.73,48600.0,27.1819,27.2436,27.1751,27.2162,48600.0
2013-06-10 13:30:00,39.72,39.79,39.7,39.77,60600.0,27.2093,27.2573,27.1956,27.2436,60600.0
2013-06-10 14:00:00,39.77,39.81,39.74,39.8,89000.0,27.2436,27.271,27.223,27.2641,89000.0
2013-06-10 14:30:00,39.81,39.87,39.76,39.86,129800.0,27.271,27.3121,27.2367,27.3052,129800.0
2013-06-10 15:00:00,39.86,39.88,39.8,39.85,130600.0,27.3052,27.3189,27.2641,27.2984,130600.0
2013-06-10 15:30:00,39.85,39.88,39.8,39.88,364400.0,27.2984,27.3189,27.2641,27.3189,364400.0
2013-06-11 09:30:00,39.62,39.69,39.38,39.53,120600.0,27.1408,27.1888,26.9764,27.0792,120600.0
2013-06-11 10:00:00,39.55,39.7,39.51,39.65,112200.0,27.0929,27.1956,27.0655,27.1614,112200.0
2013-06-11 10:30:00,39.65,39.81,39.65,39.8,122600.0,27.1614,27.271,27.1614,27.2641,122600.0
2013-06-11 11:00:00,39.78,39.95,39.77,39.91,355000.0,27.2504,27.3669,27.2436,27.3395,355000.0
2013-06-11 11:30:00,39.92,40.05,39.92,40.0,297400.0,27.3464,27.4354,27.3464,27.4012,297400.0
2013-06-11 12:00:00,40.0,40.01,39.89,39.91,85000.0,27.4012,27.408,27.3258,27.3395,85000.0
2013-06-11 12:30:00,39.91,39.91,39.8,39.84,51000.0,27.3395,27.3395,27.2641,27.2915,51000.0
2013-06-11 13:00:00,39.84,39.87,39.81,39.82,97000.0,27.2915,27.3121,27.271,27.2778,97000.0
2013-06-11 13:30:00,39.83,39.83,39.78,39.79,133400.0,27.2847,27.2847,27.2504,27.2573,133400.0
2013-06-11 14:00:00,39.79,39.96,39.77,39.96,132000.0,27.2573,27.3738,27.2436,27.3738,132000.0
2013-06-11 14:30:00,39.96,40.01,39.94,39.99,188000.0,27.3738,27.408,27.3601,27.3943,188000.0
2013-06-11 15:00:00,40.0,40.01,39.86,39.87,152400.0,27.4012,27.408,27.3052,27.3121,152400.0
2013-06-11 15:30:00,39.87,39.88,39.74,39.77,203600.0,27.3121,27.3189,27.223,27.2436,203600.0
2013-06-12 09:30:00,39.94,39.95,39.78,39.83,71200.0,27.3601,27.3669,27.2504,27.2847,71200.0
2013-06-12 10:00:00,39.83,39.83,39.69,39.69,60400.0,27.2847,27.2847,27.1888,27.1888,60400.0
2013-06-12 10:30:00,39.68,39.7,39.45,39.51,89200.0,27.1819,27.1956,27.0244,27.0655,89200.0
2013-06-12 11:00:00,39.49,39.61,39.48,39.58,61000.0,27.0518,27.134,27.0449,27.1134,61000.0
2013-06-12 11:30:00,39.57,39.6,39.41,39.43,67800.0,27.1066,27.1271,26.997,27.0107,67800.0
2013-06-12 12:00:00,39.44,39.55,39.42,39.55,55600.0,27.0175,27.0929,27.0038,27.0929,55600.0
2013-06-12 12:30:00,39.55,39.55,39.45,39.49,54200.0,27.0929,27.0929,27.0244,27.0518,54200.0
2013-06-12 13:00:00,39.51,39.52,39.44,39.45,41600.0,27.0655,27.0723,27.0175,27.0244,41600.0
2013-06-12 13:30:00,39.45,39.46,39.37,39.42,109800.0,27.0244,27.0312,26.9696,27.0038,109800.0
2013-06-12 14:00:00,39.43,39.43,39.23,39.28,76600.0,27.0107,27.0107,26.8737,26.9079,76600.0
2013-06-12 14:30:00,39.27,39.35,39.23,39.32,276000.0,26.9011,26.9559,26.8737,26.9353,276000.0
2013-06-12 15:00:00,39.33,39.33,39.2,39.31,95400.0,26.9422,26.9422,26.8531,26.9285,95400.0
2013-06-12 15:30:00,39.32,39.33,39.18,39.19,335600.0,26.9353,26.9422,26.8394,26.8463,335600.0
2013-06-13 09:30:00,39.18,39.35,39.07,39.33,101000.0,26.8394,26.9559,26.7641,26.9422,101000.0
2013-06-13 10:00:00,39.32,39.47,39.27,39.38,60800.0,26.9353,27.0381,26.9011,26.9764,60800.0
2013-06-13 10:30:00,39.36,39.41,39.12,39.13,54800.0,26.9627,26.997,26.7983,26.8052,54800.0
2013-06-13 11:00:00,39.14,39.3,39.1,39.3,67000.0,26.812,26.9216,26.7846,26.9216,67000.0
2013-06-13 11:30:00,39.32,39.44,39.28,39.42,46600.0,26.9353,27.0175,26.9079,27.0038,46600.0
2013-06-13 12:00:00,39.43,39.54,39.42,39.49,54400.0,27.0107,27.086,27.0038,27.0518,54400.0
2013-06-13 12:30:00,39.49,39.66,39.49,39.66,49600.0,27.0518,27.1682,27.0518,27.1682,49600.0
2013-06-13 13:00:00,39.67,39.7,39.54,39.58,98800.0,27.1751,27.1956,27.086,27.1134,98800.0
2013-06-13 13:30:00,39.59,39.63,39.55,39.59,51000.0,27.1203,27.1477,27.0929,27.1203,51000.0
2013-06-13 14:00:00,39.59,39.66,39.58,39.64,72800.0,27.1203,27.1682,27.1134,27.1545,72800.0
2013-06-13 14:30:00,39.65,39.74,39.63,39.73,70200.0,27.1614,27.223,27.1477,27.2162,70200.0
2013-06-13 15:00:00,39.73,39.8,39.72,39.77,110200.0,27.2162,27.2641,27.2093,27.2436,110200.0
2013-06-13 15:30:00,39.77,40.04,39.76,39.99,275000.0,27.2436,27.4286,27.2367,27.3943,275000.0
2013-06-14 09:30:00,40.02,40.22,39.76,40.19,76600.0,27.4149,27.5519,27.2367,27.5313,76600.0
2013-06-14 10:00:00,40.18,40.3,40.15,40.15,90800.0,27.5245,27.6067,27.5039,27.5039,90800.0
2013-06-14 10:30:00,40.15,40.22,40.02,40.02,85600.0,27.5039,27.5519,27.4149,27.4149,85600.0
2013-06-14 11:00:00,40.02,40.2,39.98,40.2,86400.0,27.4149,27.5382,27.3875,27.5382,86400.0
2013-06-14 11:30:00,40.21,40.21,40.09,40.18,55200.0,27.545,27.545,27.4628,27.5245,55200.0
2013-06-14 12:00:00,40.18,40.21,40.12,40.15,50600.0,27.5245,27.545,27.4834,27.5039,50600.0
2013-06-14 12:30:00,40.15,40.22,40.11,40.14,40800.0,27.5039,27.5519,27.4765,27.4971,40800.0
2013-06-14 13:00:00,40.13,40.16,40.0,40.04,43000.0,27.4902,27.5108,27.4012,27.4286,43000.0
2013-06-14 13:30:00,40.04,40.09,40.02,40.07,34800.0,27.4286,27.4628,27.4149,27.4491,34800.0
2013-06-14 14:00:00,40.05,40.29,40.05,40.24,45600.0,27.4354,27.5998,27.4354,27.5656,45600.0
2013-06-14 14:30:00,40.24,40.27,40.12,40.13,55000.0,27.5656,27.5861,27.4834,27.4902,55000.0
2013-06-14 15:00:00,40.13,40.3,40.13,40.26,61600.0,27.4902,27.6067,27.4902,27.5793,61600.0
2013-06-14 15:30:00,40.25,40.27,40.15,40.19,161400.0,27.5724,27.5861,27.5039,27.5313,161400.0
2013-06-17 09:30:00,40.42,40.68,40.28,40.6,139600.0,27.6889,27.867,27.593,27.8122,139600.0
2013-06-17 10:00:00,40.61,40.65,40.38,40.41,114400.0,27.819,27.8464,27.6615,27.682,114400.0
2013-06-17 10:30:00,40.41,40.51,40.38,40.49,59000.0,27.682,27.7505,27.6615,27.7368,59000.0
2013-06-17 11:00:00,40.49,40.56,40.37,40.37,102000.0,27.7368,27.7848,27.6546,27.6546,102000.0
2013-06-17 11:30:00,40.38,40.38,40.3,40.36,73000.0,27.6615,27.6615,27.6067,27.6478,73000.0
2013-06-17 12:00:00,40.35,40.37,40.26,40.27,37400.0,27.6409,27.6546,27.5793,27.5861,37400.0
2013-06-17 12:30:00,40.26,40.36,40.25,40.33,57400.0,27.5793,27.6478,27.5724,27.6272,57400.0
2013-06-17 13:00:00,40.34,40.48,40.33,40.44,88000.0,27.6341,27.73,27.6272,27.7026,88000.0
2013-06-17 13:30:00,40.44,40.46,40.36,40.38,59200.0,27.7026,27.7163,27.6478,27.6615,59200.0
2013-06-17 14:00:00,40.38,40.38,40.15,40.18,66400.0,27.6615,27.6615,27.5039,27.5245,66400.0
2013-06-17 14:30:00,40.18,40.23,40.1,40.13,70800.0,27.5245,27.5587,27.4697,27.4902,70800.0
2013-06-17 15:00:00,40.15,40.23,40.11,40.23,86600.0,27.5039,27.5587,27.4765,27.5587,86600.0
2013-06-17 15:30:00,40.23,40.35,40.22,40.35,159600.0,27.5587,27.6409,27.5519,27.6409,159600.0
2013-06-18 09:30:00,40.36,40.59,40.19,40.3,53200.0,27.6478,27.8053,27.5313,27.6067,53200.0
2013-06-18 10:00:00,40.31,40.55,40.29,40.52,47200.0,27.6135,27.7779,27.5998,27.7574,47200.0
2013-06-18 10:30:00,40.51,40.67,40.51,40.65,136800.0,27.7505,27.8601,27.7505,27.8464,136800.0
2013-06-18 11:00:00,40.65,40.71,40.57,40.71,113800.0,27.8464,27.8875,27.7916,27.8875,113800.0
2013-06-18 11:30:00,40.7,40.88,40.69,40.88,133200.0,27.8807,28.004,27.8738,28.004,133200.0
2013-06-18 12:00:00,40.88,40.9,40.81,40.84,84400.0,28.004,28.0177,27.956,27.9766,84400.0
2013-06-18 12:30:00,40.83,40.93,40.83,40.93,63400.0,27.9697,28.0382,27.9697,28.0382,63400.0
2013-06-18 13:00:00,40.92,40.98,40.89,40.95,87400.0,28.0314,28.0725,28.0108,28.0519,87400.0
2013-06-18 13:30:00,40.96,41.06,40.93,41.02,137000.0,28.0588,28.1273,28.0382,28.0999,137000.0
2013-06-18 14:00:00,41.02,41.09,40.99,41.08,100800.0,28.0999,28.1478,28.0793,28.141,100800.0
2013-06-18 14:30:00,41.08,41.13,41.06,41.12,110200.0,28.141,28.1752,28.1273,28.1684,110200.0
2013-06-18 15:00:00,41.1,41.13,41.0,41.01,261800.0,28.1547,28.1752,28.0862,28.093,261800.0
2013-06-18 15:30:00,41.01,41.04,40.91,41.02,657400.0,28.093,28.1136,28.0245,28.0999,657400.0
2013-06-19 09:30:00,41.04,41.06,40.81,40.92,106600.0,28.1136,28.1273,27.956,28.0314,106600.0
2013-06-19 10:00:00,40.9,41.01,40.88,40.99,152800.0,28.0177,28.093,28.004,28.0793,152800.0
2013-06-19 10:30:00,40.99,41.01,40.9,40.95,105400.0,28.0793,28.093,28.0177,28.0519,105400.0
2013-06-19 11:00:00,40.95,40.97,40.92,40.95,70400.0,28.0519,28.0656,28.0314,28.0519,70400.0
2013-06-19 11:30:00,40.94,41.04,40.93,41.02,47000.0,28.0451,28.1136,28.0382,28.0999,47000.0
2013-06-19 12:00:00,41.0,41.02,40.96,41.02,34800.0,28.0862,28.0999,28.0588,28.0999,34800.0
2013-06-19 12:30:00,41.02,41.09,40.99,41.09,45200.0,28.0999,28.1478,28.0793,28.1478,45200.0
2013-06-19 13:00:00,41.09,41.11,41.03,41.1,49000.0,28.1478,28.1615,28.1067,28.1547,49000.0
2013-06-19 13:30:00,41.09,41.25,41.09,41.25,86000.0,28.1478,28.2574,28.1478,28.2574,86000.0
2013-06-19 14:00:00,41.24,41.25,40.9,41.02,548600.0,28.2506,28.2574,28.0177,28.0999,548600.0
2013-06-19 14:30:00,41.02,41.14,40.62,40.69,316200.0,28.0999,28.1821,27.8259,27.8738,316200.0
2013-06-19 15:00:00,40.67,40.85,40.64,40.81,454600.0,27.8601,27.9834,27.8396,27.956,454600.0
2013-06-19 15:30:00,40.83,40.83,40.52,40.52,747800.0,27.9697,27.9697,27.7574,27.7574,747800.0
2013-06-20 09:30:00,40.06,40.16,39.93,40.02,160400.0,27.4423,27.5108,27.3532,27.4149,160400.0
2013-06-20 10:00:00,40.02,40.02,39.59,39.77,225000.0,27.4149,27.4149,27.1203,27.2436,225000.0
2013-06-20 10:30:00,39.8,39.88,39.56,39.87,224200.0,27.2641,27.3189,27.0997,27.3121,224200.0
2013-06-20 11:00:00,39.87,39.94,39.82,39.88,174600.0,27.3121,27.3601,27.2778,27.3189,174600.0
2013-06-20 11:30:00,39.88,39.93,39.81,39.83,133600.0,27.3189,27.3532,27.271,27.2847,133600.0
2013-06-20 12:00:00,39.83,40.01,39.83,40.01,140800.0,27.2847,27.408,27.2847,27.408,140800.0
2013-06-20 12:30:00,40.01,40.06,39.84,39.84,87600.0,27.408,27.4423,27.2915,27.2915,87600.0
2013-06-20 13:00:00,39.83,39.86,39.69,39.72,73400.0,27.2847,27.3052,27.1888,27.2093,73400.0
2013-06-20 13:30:00,39.73,39.82,39.69,39.77,61800.0,27.2162,27.2778,27.1888,27.2436,61800.0
2013-06-20 14:00:00,39.8,39.8,39.51,39.55,126400.0,27.2641,27.2641,27.0655,27.0929,126400.0
2013-06-20 14:30:00,39.56,39.69,39.43,39.43,178800.0,27.0997,27.1888,27.0107,27.0107,178800.0
2013-06-20 15:00:00,39.45,39.63,39.3,39.44,157000.0,27.0244,27.1477,26.9216,27.0175,157000.0
2013-06-20 15:30:00,39.43,39.49,39.24,39.36,469400.0,27.0107,27.0518,26.8805,26.9627,469400.0
2013-06-21 09:30:00,39.67,39.76,39.47,39.66,624000.0,27.1751,27.2367,27.0381,27.1682,624000.0
2013-06-21 10:00:00,39.63,39.72,39.26,39.35,120400.0,27.1477,27.2093,26.8942,26.9559,120400.0
2013-06-21 10:30:00,39.34,39.45,39.27,39.35,94800.0,26.949,27.0244,26.9011,26.9559,94800.0
2013-06-21 11:00:00,39.34,39.4,38.91,38.93,181000.0,26.949,26.9901,26.6545,26.6682,181000.0
2013-06-21 11:30:00,38.91,39.21,38.74,39.16,167000.0,26.6545,26.86,26.538,26.8257,167000.0
2013-06-21 12:00:00,39.16,39.22,39.01,39.01,84400.0,26.8257,26.8668,26.723,26.723,84400.0
2013-06-21 12:30:00,39.01,39.46,39.0,39.46,146400.0,26.723,27.0312,26.7161,27.0312,146400.0
2013-06-21 13:00:00,39.47,39.56,39.38,39.43,113600.0,27.0381,27.0997,26.9764,27.0107,113600.0
2013-06-21 13:30:00,39.42,39.49,39.35,39.38,55600.0,27.0038,27.0518,26.9559,26.9764,55600.0
2013-06-21 14:00:00,39.38,39.6,39.34,39.58,74400.0,26.9764,27.1271,26.949,27.1134,74400.0
2013-06-21 14:30:00,39.58,39.76,39.57,39.76,80600.0,27.1134,27.2367,27.1066,27.2367,80600.0
2013-06-21 15:00:00,39.74,39.97,39.72,39.95,164800.0,27.223,27.3806,27.2093,27.3669,164800.0
2013-06-21 15:30:00,39.96,39.97,39.74,39.79,455800.0,27.3738,27.3806,27.223,27.2573,455800.0
2013-06-24 09:30:00,39.55,39.66,39.18,39.49,105200.0,27.0929,27.1682,26.8394,27.0518,105200.0
2013-06-24 10:00:00,39.47,39.74,39.34,39.38,113000.0,27.0381,27.223,26.949,26.9764,113000.0
2013-06-24 10:30:00,39.35,39.6,39.33,39.58,87600.0,26.9559,27.1271,26.9422,27.1134,87600.0
2013-06-24 11:00:00,39.54,39.61,39.54,39.55,172200.0,27.086,27.134,27.086,27.0929,172200.0
2013-06-24 11:30:00,39.56,39.68,39.53,39.65,112000.0,27.0997,27.1819,27.0792,27.1614,112000.0
2013-06-24 12:00:00,39.69,39.72,39.57,39.63,109000.0,27.1888,27.2093,27.1066,27.1477,109000.0
2013-06-24 12:30:00,39.64,39.76,39.63,39.75,75400.0,27.1545,27.2367,27.1477,27.2299,75400.0
2013-06-24 13:00:00,39.76,40.1,39.74,40.1,155400.0,27.2367,27.4697,27.223,27.4697,155400.0
2013-06-24 13:30:00,40.08,40.23,40.0,40.1,287800.0,27.456,27.5587,27.4012,27.4697,287800.0
2013-06-24 14:00:00,40.11,40.44,40.1,40.37,380800.0,27.4765,27.7026,27.4697,27.6546,380800.0
2013-06-24 14:30:00,40.37,40.48,40.29,40.33,264400.0,27.6546,27.73,27.5998,27.6272,264400.0
2013-06-24 15:00:00,40.34,40.42,40.27,40.37,217800.0,27.6341,27.6889,27.5861,27.6546,217800.0
2013-06-24 15:30:00,40.36,40.43,40.12,40.12,521200.0,27.6478,27.6957,27.4834,27.4834,521200.0
2013-06-25 09:30:00,40.45,40.45,40.02,40.19,298800.0,27.7094,27.7094,27.4149,27.5313,298800.0
2013-06-25 10:00:00,40.21,40.44,40.07,40.23,168800.0,27.545,27.7026,27.4491,27.5587,168800.0
2013-06-25 10:30:00,40.22,40.49,40.14,40.44,108800.0,27.5519,27.7368,27.4971,27.7026,108800.0
2013-06-25 11:00:00,40.43,40.43,40.29,40.31,71400.0,27.6957,27.6957,27.5998,27.6135,71400.0
2013-06-25 11:30:00,40.31,40.42,40.22,40.42,74400.0,27.6135,27.6889,27.5519,27.6889,74400.0
2013-06-25 12:00:00,40.42,40.6,40.39,40.57,161400.0,27.6889,27.8122,27.6683,27.7916,161400.0
2013-06-25 12:30:00,40.57,40.68,40.49,40.5,207000.0,27.7916,27.867,27.7368,27.7437,207000.0
2013-06-25 13:00:00,40.5,40.55,40.43,40.43,66000.0,27.7437,27.7779,27.6957,27.6957,66000.0
2013-06-25 13:30:00,40.42,40.51,40.4,40.46,52200.0,27.6889,27.7505,27.6752,27.7163,52200.0
2013-06-25 14:00:00,40.45,40.49,40.32,40.41,311400.0,27.7094,27.7368,27.6204,27.682,311400.0
2013-06-25 14:30:00,40.42,40.52,40.39,40.41,112600.0,27.6889,27.7574,27.6683,27.682,112600.0
2013-06-25 15:00:00,40.41,40.59,40.4,40.57,108000.0,27.682,27.8053,27.6752,27.7916,108000.0
2013-06-25 15:30:00,40.57,40.7,40.47,40.49,390800.0,27.7916,27.8807,27.7231,27.7368,390800.0
2013-06-26 09:30:00,40.44,40.7,40.44,40.55,86000.0,27.9144,28.0939,27.9144,27.9904,86000.0
2013-06-26 10:00:00,40.57,40.69,40.47,40.66,373400.0,28.0042,28.087,27.9352,28.0663,373400.0
2013-06-26 10:30:00,40.65,40.76,40.58,40.69,118400.0,28.0594,28.1353,28.0111,28.087,118400.0
2013-06-26 11:00:00,40.7,40.76,40.55,40.69,104200.0,28.0939,28.1353,27.9904,28.087,104200.0
2013-06-26 11:30:00,40.7,40.9,40.69,40.86,199800.0,28.0939,28.232,28.087,28.2044,199800.0
2013-06-26 12:00:00,40.85,41.0,40.83,40.87,213200.0,28.1975,28.301,28.1837,28.2113,213200.0
2013-06-26 12:30:00,40.87,40.91,40.73,40.77,101000.0,28.2113,28.2389,28.1146,28.1422,101000.0
2013-06-26 13:00:00,40.78,41.0,40.77,40.99,148600.0,28.1491,28.301,28.1422,28.2941,148600.0
2013-06-26 13:30:00,40.99,41.12,40.96,41.05,206200.0,28.2941,28.3838,28.2734,28.3355,206200.0
2013-06-26 14:00:00,41.04,41.13,41.04,41.13,203800.0,28.3286,28.3907,28.3286,28.3907,203800.0
2013-06-26 14:30:00,41.13,41.21,41.12,41.15,173400.0,28.3907,28.446,28.3838,28.4045,173400.0
2013-06-26 15:00:00,41.15,41.31,41.15,41.31,199400.0,28.4045,28.515,28.4045,28.515,199400.0
2013-06-26 15:30:00,41.31,41.31,41.18,41.19,725000.0,28.515,28.515,28.4252,28.4321,725000.0
2013-06-27 09:30:00,41.27,41.73,41.27,41.49,312000.0,28.4874,28.8049,28.4874,28.6392,312000.0
2013-06-27 10:00:00,41.49,41.63,41.37,41.43,101400.0,28.6392,28.7359,28.5564,28.5978,101400.0
2013-06-27 10:30:00,41.45,41.65,41.42,41.42,121400.0,28.6116,28.7497,28.5909,28.5909,121400.0
2013-06-27 11:00:00,41.43,41.52,41.31,41.42,67400.0,28.5978,28.6599,28.515,28.5909,67400.0
2013-06-27 11:30:00,41.42,41.47,41.37,41.38,75200.0,28.5909,28.6254,28.5564,28.5633,75200.0
2013-06-27 12:00:00,41.41,41.41,41.16,41.18,72600.0,28.584,28.584,28.4114,28.4252,72600.0
2013-06-27 12:30:00,41.2,41.35,41.2,41.27,53400.0,28.4391,28.5426,28.4391,28.4874,53400.0
2013-06-27 13:00:00,41.27,41.36,41.24,41.31,63600.0,28.4874,28.5495,28.4667,28.515,63600.0
2013-06-27 13:30:00,41.33,41.38,41.24,41.24,59800.0,28.5288,28.5633,28.4667,28.4667,59800.0
2013-06-27 14:00:00,41.23,41.24,41.12,41.16,110600.0,28.4598,28.4667,28.3838,28.4114,110600.0
2013-06-27 14:30:00,41.17,41.22,41.09,41.12,71800.0,28.4183,28.4529,28.3631,28.3838,71800.0
2013-06-27 15:00:00,41.12,41.23,41.1,41.22,116800.0,28.3838,28.4598,28.37,28.4529,116800.0
2013-06-27 15:30:00,41.22,41.25,41.12,41.22,308000.0,28.4529,28.4736,28.3838,28.4529,308000.0
2013-06-28 09:30:00,40.62,41.02,39.88,40.59,1328600.0,28.0387,28.3148,27.5279,28.018,1328600.0
2013-06-28 10:00:00,40.63,40.9,40.47,40.89,500200.0,28.0456,28.232,27.9352,28.2251,500200.0
2013-06-28 10:30:00,40.89,41.13,40.8,40.92,388400.0,28.2251,28.3907,28.1629,28.2458,388400.0
2013-06-28 11:00:00,40.92,41.13,40.77,41.09,367200.0,28.2458,28.3907,28.1422,28.3631,367200.0
2013-06-28 11:30:00,41.09,41.15,40.88,41.08,516400.0,28.3631,28.4045,28.2182,28.3562,516400.0
2013-06-28 12:00:00,41.06,41.09,40.77,40.88,385000.0,28.3424,28.3631,28.1422,28.2182,385000.0
2013-06-28 12:30:00,40.85,41.03,40.78,40.83,345400.0,28.1975,28.3217,28.1491,28.1837,345400.0
2013-06-28 13:00:00,40.84,41.0,40.63,40.87,291800.0,28.1906,28.301,28.0456,28.2113,291800.0
2013-06-28 13:30:00,40.87,40.92,40.7,40.85,220400.0,28.2113,28.2458,28.0939,28.1975,220400.0
2013-06-28 14:00:00,40.85,40.99,40.85,40.96,156800.0,28.1975,28.2941,28.1975,28.2734,156800.0
2013-06-28 14:30:00,40.96,41.03,40.82,40.89,258200.0,28.2734,28.3217,28.1767,28.2251,258200.0
2013-06-28 15:00:00,40.9,41.0,40.67,40.96,331000.0,28.232,28.301,28.0732,28.2734,331000.0
2013-06-28 15:30:00,40.96,41.04,40.85,40.88,817600.0,28.2734,28.3286,28.1975,28.2182,817600.0
2013-07-01 09:30:00,40.81,41.13,40.79,40.88,364400.0,28.1698,28.3907,28.156,28.2182,364400.0
2013-07-01 10:00:00,40.87,40.99,40.53,40.58,440600.0,28.2113,28.2941,27.9766,28.0111,440600.0
2013-07-01 10:30:00,40.58,40.74,40.43,40.63,209000.0,28.0111,28.1215,27.9075,28.0456,209000.0
2013-07-01 11:00:00,40.62,40.78,40.47,40.63,163200.0,28.0387,28.1491,27.9352,28.0456,163200.0
2013-07-01 11:30:00,40.64,40.7,40.42,40.65,155200.0,28.0525,28.0939,27.9006,28.0594,155200.0
2013-07-01 12:00:00,40.66,40.67,40.49,40.51,111800.0,28.0663,28.0732,27.949,27.9628,111800.0
2013-07-01 12:30:00,40.52,40.57,40.49,40.49,105200.0,27.9697,28.0042,27.949,27.949,105200.0
2013-07-01 13:00:00,40.51,40.52,40.38,40.44,137200.0,27.9628,27.9697,27.873,27.9144,137200.0
2013-07-01 13:30:00,40.42,40.49,40.12,40.23,235800.0,27.9006,27.949,27.6936,27.7695,235800.0
2013-07-01 14:00:00,40.23,40.39,40.13,40.29,165600.0,27.7695,27.8799,27.7005,27.8109,165600.0
2013-07-01 14:30:00,40.31,40.35,40.21,40.23,120400.0,27.8247,27.8523,27.7557,27.7695,120400.0
2013-07-01 15:00:00,40.23,40.27,40.09,40.18,213000.0,27.7695,27.7971,27.6729,27.735,213000.0
2013-07-01 15:30:00,40.18,40.32,40.12,40.27,435200.0,27.735,27.8316,27.6936,27.7971,435200.0
2013-07-02 09:30:00,40.22,40.55,40.17,40.51,113400.0,27.7626,27.9904,27.7281,27.9628,113400.0
2013-07-02 10:00:00,40.52,40.63,40.3,40.48,181800.0,27.9697,28.0456,27.8178,27.9421,181800.0
2013-07-02 10:30:00,40.46,40.72,40.39,40.68,104400.0,27.9283,28.1077,27.8799,28.0801,104400.0
2013-07-02 11:00:00,40.68,40.68,40.49,40.57,107000.0,28.0801,28.0801,27.949,28.0042,107000.0
2013-07-02 11:30:00,40.57,40.71,40.54,40.67,84200.0,28.0042,28.1008,27.9835,28.0732,84200.0
2013-07-02 12:00:00,40.69,40.71,40.59,40.71,108000.0,28.087,28.1008,28.018,28.1008,108000.0
2013-07-02 12:30:00,40.71,40.71,40.49,40.5,182200.0,28.1008,28.1008,27.949,27.9559,182200.0
2013-07-02 13:00:00,40.5,40.51,40.38,40.38,117000.0,27.9559,27.9628,27.873,27.873,117000.0
2013-07-02 13:30:00,40.39,40.44,40.25,40.31,120600.0,27.8799,27.9144,27.7833,27.8247,120600.0
2013-07-02 14:00:00,40.31,40.33,40.06,40.11,171800.0,27.8247,27.8385,27.6521,27.6867,171800.0
2013-07-02 14:30:00,40.12,40.17,39.94,40.1,241800.0,27.6936,27.7281,27.5693,27.6798,241800.0
2013-07-02 15:00:00,40.09,40.19,40.02,40.04,139400.0,27.6729,27.7419,27.6245,27.6383,139400.0
2013-07-02 15:30:00,40.03,40.24,39.99,40.2,389000.0,27.6314,27.7764,27.6038,27.7488,389000.0
2013-07-03 09:30:00,39.96,40.15,39.82,39.95,130000.0,27.5831,27.7143,27.4865,27.5762,130000.0
2013-07-03 10:00:00,39.95,40.13,39.81,39.91,78200.0,27.5762,27.7005,27.4796,27.5486,78200.0
2013-07-03 10:30:00,39.93,39.95,39.75,39.75,153600.0,27.5624,27.5762,27.4382,27.4382,153600.0
2013-07-03 11:00:00,39.74,40.08,39.73,39.98,90800.0,27.4313,27.666,27.4244,27.5969,90800.0
2013-07-03 11:30:00,40.0,40.25,39.99,40.24,71800.0,27.6107,27.7833,27.6038,27.7764,71800.0
2013-07-03 12:00:00,40.24,40.25,40.04,40.16,101200.0,27.7764,27.7833,27.6383,27.7212,101200.0
2013-07-03 12:30:00,40.16,40.2,40.09,40.16,162200.0,27.7212,27.7488,27.6729,27.7212,162200.0
2013-07-05 09:30:00,40.26,40.27,39.71,39.85,153400.0,27.7902,27.7971,27.4106,27.5072,153400.0
2013-07-05 10:00:00,39.84,39.85,39.34,39.46,161200.0,27.5003,27.5072,27.1552,27.238,161200.0
2013-07-05 10:30:00,39.46,39.6,39.4,39.6,98400.0,27.238,27.3346,27.1966,27.3346,98400.0
2013-07-05 11:00:00,39.62,39.71,39.48,39.51,80400.0,27.3484,27.4106,27.2518,27.2725,80400.0
2013-07-05 11:30:00,39.49,39.6,39.44,39.59,99200.0,27.2587,27.3346,27.2242,27.3277,99200.0
2013-07-05 12:00:00,39.6,39.78,39.59,39.6,104000.0,27.3346,27.4589,27.3277,27.3346,104000.0
2013-07-05 12:30:00,39.62,39.7,39.6,39.65,157800.0,27.3484,27.4036,27.3346,27.3691,157800.0
2013-07-05 13:00:00,39.66,39.74,39.58,39.69,89600.0,27.376,27.4313,27.3208,27.3967,89600.0
2013-07-05 13:30:00,39.71,39.71,39.6,39.65,72200.0,27.4106,27.4106,27.3346,27.3691,72200.0
2013-07-05 14:00:00,39.65,39.76,39.62,39.74,122800.0,27.3691,27.4451,27.3484,27.4313,122800.0
2013-07-05 14:30:00,39.75,39.78,39.66,39.69,133800.0,27.4382,27.4589,27.376,27.3967,133800.0
2013-07-05 15:00:00,39.7,39.73,39.66,39.71,102600.0,27.4036,27.4244,27.376,27.4106,102600.0
2013-07-05 15:30:00,39.72,39.88,39.67,39.87,316800.0,27.4175,27.5279,27.3829,27.521,316800.0
2013-07-08 09:30:00,40.11,40.34,39.92,40.22,107200.0,27.6867,27.8454,27.5555,27.7626,107200.0
2013-07-08 10:00:00,40.21,40.32,40.1,40.15,129800.0,27.7557,27.8316,27.6798,27.7143,129800.0
2013-07-08 10:30:00,40.17,40.29,40.09,40.21,85800.0,27.7281,27.8109,27.6729,27.7557,85800.0
2013-07-08 11:00:00,40.2,40.29,40.13,40.28,74400.0,27.7488,27.8109,27.7005,27.804,74400.0
2013-07-08 11:30:00,40.27,40.31,40.17,40.24,121400.0,27.7971,27.8247,27.7281,27.7764,121400.0
2013-07-08 12:00:00,40.24,40.37,40.24,40.31,51800.0,27.7764,27.8661,27.7764,27.8247,51800.0
2013-07-08 12:30:00,40.31,40.41,40.29,40.37,68800.0,27.8247,27.8937,27.8109,27.8661,68800.0
2013-07-08 13:00:00,40.37,40.4,40.24,40.27,71000.0,27.8661,27.8868,27.7764,27.7971,71000.0
2013-07-08 13:30:00,40.27,40.48,40.27,40.48,45000.0,27.7971,27.9421,27.7971,27.9421,45000.0
2013-07-08 14:00:00,40.48,40.52,40.31,40.31,112600.0,27.9421,27.9697,27.8247,27.8247,112600.0
2013-07-08 14:30:00,40.33,40.34,40.24,40.29,164000.0,27.8385,27.8454,27.7764,27.8109,164000.0
2013-07-08 15:00:00,40.29,40.29,40.1,40.11,172400.0,27.8109,27.8109,27.6798,27.6867,172400.0
2013-07-08 15:30:00,40.12,40.22,40.1,40.19,520600.0,27.6936,27.7626,27.6798,27.7419,520600.0
2013-07-09 09:30:00,40.44,40.63,40.34,40.42,187200.0,27.9144,28.0456,27.8454,27.9006,187200.0
2013-07-09 10:00:00,40.45,40.48,40.35,40.35,144800.0,27.9213,27.9421,27.8523,27.8523,144800.0
2013-07-09 10:30:00,40.35,40.57,40.32,40.51,61000.0,27.8523,28.0042,27.8316,27.9628,61000.0
2013-07-09 11:00:00,40.51,40.52,40.38,40.42,142800.0,27.9628,27.9697,27.873,27.9006,142800.0
2013-07-09 11:30:00,40.42,40.49,40.4,40.47,94400.0,27.9006,27.949,27.8868,27.9352,94400.0
2013-07-09 12:00:00,40.46,40.54,40.46,40.49,62600.0,27.9283,27.9835,27.9283,27.949,62600.0
2013-07-09 12:30:00,40.49,40.56,40.49,40.52,59200.0,27.949,27.9973,27.949,27.9697,59200.0
2013-07-09 13:00:00,40.52,40.52,40.46,40.51,67400.0,27.9697,27.9697,27.9283,27.9628,67400.0
2013-07-09 13:30:00,40.51,40.55,40.44,40.5,137600.0,27.9628,27.9904,27.9144,27.9559,137600.0
2013-07-09 14:00:00,40.51,40.54,40.41,40.43,146600.0,27.9628,27.9835,27.8937,27.9075,146600.0
2013-07-09 14:30:00,40.43,40.43,40.36,40.38,225400.0,27.9075,27.9075,27.8592,27.873,225400.0
2013-07-09 15:00:00,40.38,40.48,40.38,40.45,139000.0,27.873,27.9421,27.873,27.9213,139000.0
2013-07-09 15:30:00,40.44,40.51,40.4,40.47,367600.0,27.9144,27.9628,27.8868,27.9352,367600.0
2013-07-10 09:30:00,40.6,40.63,40.33,40.53,253600.0,28.0249,28.0456,27.8385,27.9766,253600.0
2013-07-10 10:00:00,40.55,40.73,40.48,40.56,74000.0,27.9904,28.1146,27.9421,27.9973,74000.0
2013-07-10 10:30:00,40.55,40.77,40.55,40.75,95200.0,27.9904,28.1422,27.9904,28.1284,95200.0
2013-07-10 11:00:00,40.76,40.87,40.74,40.82,127200.0,28.1353,28.2113,28.1215,28.1767,127200.0
2013-07-10 11:30:00,40.83,40.96,40.74,40.74,131600.0,28.1837,28.2734,28.1215,28.1215,131600.0
2013-07-10 12:00:00,40.73,40.77,40.71,40.74,72200.0,28.1146,28.1422,28.1008,28.1215,72200.0
2013-07-10 12:30:00,40.74,40.77,40.73,40.74,47600.0,28.1215,28.1422,28.1146,28.1215,47600.0
2013-07-10 13:00:00,40.74,40.77,40.71,40.74,50000.0,28.1215,28.1422,28.1008,28.1215,50000.0
2013-07-10 13:30:00,40.74,40.8,40.7,40.71,106800.0,28.1215,28.1629,28.0939,28.1008,106800.0
2013-07-10 14:00:00,40.7,40.96,40.68,40.76,124400.0,28.0939,28.2734,28.0801,28.1353,124400.0
2013-07-10 14:30:00,40.76,40.8,40.61,40.69,72600.0,28.1353,28.1629,28.0318,28.087,72600.0
2013-07-10 15:00:00,40.71,40.84,40.68,40.78,115400.0,28.1008,28.1906,28.0801,28.1491,115400.0
2013-07-10 15:30:00,40.78,40.85,40.73,40.83,316800.0,28.1491,28.1975,28.1146,28.1837,316800.0
2013-07-11 09:30:00,41.38,41.38,41.14,41.18,93200.0,28.5633,28.5633,28.3976,28.4252,93200.0
2013-07-11 10:00:00,41.19,41.36,41.11,41.36,125800.0,28.4321,28.5495,28.3769,28.5495,125800.0
2013-07-11 10:30:00,41.35,41.37,41.22,41.35,173600.0,28.5426,28.5564,28.4529,28.5426,173600.0
2013-07-11 11:00:00,41.35,41.42,41.32,41.35,94600.0,28.5426,28.5909,28.5219,28.5426,94600.0
2013-07-11 11:30:00,41.35,41.37,41.2,41.23,147800.0,28.5426,28.5564,28.4391,28.4598,147800.0
2013-07-11 12:00:00,41.23,41.27,41.17,41.26,193000.0,28.4598,28.4874,28.4183,28.4805,193000.0
2013-07-11 12:30:00,41.26,41.3,41.21,41.27,44800.0,28.4805,28.5081,28.446,28.4874,44800.0
2013-07-11 13:00:00,41.26,41.27,41.16,41.21,47200.0,28.4805,28.4874,28.4114,28.446,47200.0
2013-07-11 13:30:00,41.2,41.26,41.13,41.26,117000.0,28.4391,28.4805,28.3907,28.4805,117000.0
2013-07-11 14:00:00,41.27,41.4,41.27,41.35,98800.0,28.4874,28.5771,28.4874,28.5426,98800.0
2013-07-11 14:30:00,41.35,41.46,41.35,41.43,169600.0,28.5426,28.6185,28.5426,28.5978,169600.0
2013-07-11 15:00:00,41.43,41.56,41.39,41.54,179400.0,28.5978,28.6875,28.5702,28.6737,179400.0
2013-07-11 15:30:00,41.52,41.6,41.46,41.55,321600.0,28.6599,28.7152,28.6185,28.6806,321600.0
2013-07-12 09:30:00,41.48,41.6,41.3,41.37,102400.0,28.6323,28.7152,28.5081,28.5564,102400.0
2013-07-12 10:00:00,41.36,41.47,41.3,41.32,41600.0,28.5495,28.6254,28.5081,28.5219,41600.0
2013-07-12 10:30:00,41.33,41.56,41.33,41.54,170800.0,28.5288,28.6875,28.5288,28.6737,170800.0
2013-07-12 11:00:00,41.55,41.73,41.52,41.61,252600.0,28.6806,28.8049,28.6599,28.7221,252600.0
2013-07-12 11:30:00,41.62,41.65,41.55,41.57,162800.0,28.729,28.7497,28.6806,28.6944,162800.0
2013-07-12 12:00:00,41.57,41.58,41.5,41.56,157800.0,28.6944,28.7014,28.6461,28.6875,157800.0
2013-07-12 12:30:00,41.56,41.6,41.5,41.55,77200.0,28.6875,28.7152,28.6461,28.6806,77200.0
2013-07-12 13:00:00,41.56,41.65,41.53,41.64,94800.0,28.6875,28.7497,28.6668,28.7428,94800.0
2013-07-12 13:30:00,41.63,41.73,41.6,41.7,89200.0,28.7359,28.8049,28.7152,28.7842,89200.0
2013-07-12 14:00:00,41.7,41.77,41.66,41.77,96200.0,28.7842,28.8325,28.7566,28.8325,96200.0
2013-07-12 14:30:00,41.77,41.8,41.72,41.79,109400.0,28.8325,28.8532,28.798,28.8463,109400.0
2013-07-12 15:00:00,41.78,41.83,41.72,41.83,184400.0,28.8394,28.8739,28.798,28.8739,184400.0
2013-07-12 15:30:00,41.83,41.95,41.76,41.88,390600.0,28.8739,28.9568,28.8256,28.9084,390600.0
2013-07-15 09:30:00,41.9,42.24,41.81,42.15,160000.0,28.9222,29.1569,28.8601,29.0948,160000.0
2013-07-15 10:00:00,42.17,42.38,42.11,42.38,114600.0,29.1086,29.2536,29.0672,29.2536,114600.0
2013-07-15 10:30:00,42.37,42.43,42.29,42.38,168400.0,29.2467,29.2881,29.1914,29.2536,168400.0
2013-07-15 11:00:00,42.38,42.62,42.38,42.62,179400.0,29.2536,29.4192,29.2536,29.4192,179400.0
2013-07-15 11:30:00,42.62,42.69,42.59,42.67,114000.0,29.4192,29.4676,29.3985,29.4537,114000.0
2013-07-15 12:00:00,42.66,42.66,42.57,42.61,81600.0,29.4468,29.4468,29.3847,29.4123,81600.0
2013-07-15 12:30:00,42.6,42.61,42.46,42.47,74600.0,29.4054,29.4123,29.3088,29.3157,74600.0
2013-07-15 13:00:00,42.46,42.54,42.46,42.53,89800.0,29.3088,29.364,29.3088,29.3571,89800.0
2013-07-15 13:30:00,42.53,42.6,42.47,42.58,114200.0,29.3571,29.4054,29.3157,29.3916,114200.0
2013-07-15 14:00:00,42.58,42.81,42.57,42.75,147800.0,29.3916,29.5504,29.3847,29.509,147800.0
2013-07-15 14:30:00,42.74,42.82,42.64,42.81,130400.0,29.5021,29.5573,29.433,29.5504,130400.0
2013-07-15 15:00:00,42.79,42.83,42.71,42.77,127000.0,29.5366,29.5642,29.4814,29.5228,127000.0
2013-07-15 15:30:00,42.77,42.78,42.71,42.74,273200.0,29.5228,29.5297,29.4814,29.5021,273200.0
2013-07-16 09:30:00,42.73,42.79,42.49,42.49,79000.0,29.4952,29.5366,29.3295,29.3295,79000.0
2013-07-16 10:00:00,42.5,42.62,42.39,42.4,105400.0,29.3364,29.4192,29.2605,29.2674,105400.0
2013-07-16 10:30:00,42.4,42.46,42.27,42.27,74600.0,29.2674,29.3088,29.1776,29.1776,74600.0
2013-07-16 11:00:00,42.3,42.42,42.26,42.38,116400.0,29.1983,29.2812,29.1707,29.2536,116400.0
2013-07-16 11:30:00,42.36,42.37,42.32,42.34,99600.0,29.2398,29.2467,29.2122,29.226,99600.0
2013-07-16 12:00:00,42.34,42.34,42.23,42.27,119200.0,29.226,29.226,29.15,29.1776,119200.0
2013-07-16 12:30:00,42.26,42.26,42.16,42.16,92000.0,29.1707,29.1707,29.1017,29.1017,92000.0
2013-07-16 13:00:00,42.16,42.17,42.04,42.04,71800.0,29.1017,29.1086,29.0189,29.0189,71800.0
2013-07-16 13:30:00,42.05,42.1,42.02,42.06,251000.0,29.0258,29.0603,29.0051,29.0327,251000.0
2013-07-16 14:00:00,42.06,42.13,42.04,42.13,202200.0,29.0327,29.081,29.0189,29.081,202200.0
2013-07-16 14:30:00,42.12,42.13,42.06,42.09,85600.0,29.0741,29.081,29.0327,29.0534,85600.0
2013-07-16 15:00:00,42.07,42.11,42.01,42.1,243400.0,29.0396,29.0672,28.9982,29.0603,243400.0
2013-07-16 15:30:00,42.1,42.19,42.06,42.18,490400.0,29.0603,29.1224,29.0327,29.1155,490400.0
2013-07-17 09:30:00,42.43,42.6,42.38,42.4,80800.0,29.2881,29.4054,29.2536,29.2674,80800.0
2013-07-17 10:00:00,42.39,42.49,42.35,42.46,27200.0,29.2605,29.3295,29.2329,29.3088,27200.0
2013-07-17 10:30:00,42.43,42.52,42.28,42.37,147600.0,29.2881,29.3502,29.1845,29.2467,147600.0
2013-07-17 11:00:00,42.37,42.4,42.3,42.3,82800.0,29.2467,29.2674,29.1983,29.1983,82800.0
2013-07-17 11:30:00,42.3,42.34,42.21,42.3,69000.0,29.1983,29.226,29.1362,29.1983,69000.0
2013-07-17 12:00:00,42.28,42.38,42.26,42.33,92200.0,29.1845,29.2536,29.1707,29.2191,92200.0
2013-07-17 12:30:00,42.34,42.38,42.31,42.32,54000.0,29.226,29.2536,29.2052,29.2122,54000.0
2013-07-17 13:00:00,42.33,42.43,42.31,42.33,69400.0,29.2191,29.2881,29.2052,29.2191,69400.0
2013-07-17 13:30:00,42.34,42.4,42.33,42.37,55400.0,29.226,29.2674,29.2191,29.2467,55400.0
2013-07-17 14:00:00,42.38,42.41,42.34,42.37,91400.0,29.2536,29.2743,29.226,29.2467,91400.0
2013-07-17 14:30:00,42.37,42.38,42.32,42.35,141000.0,29.2467,29.2536,29.2122,29.2329,141000.0
2013-07-17 15:00:00,42.35,42.38,42.31,42.33,116400.0,29.2329,29.2536,29.2052,29.2191,116400.0
2013-07-17 15:30:00,42.34,42.49,42.27,42.41,313800.0,29.226,29.3295,29.1776,29.2743,313800.0
2013-07-18 09:30:00,42.49,42.84,42.49,42.75,100400.0,29.3295,29.5711,29.3295,29.509,100400.0
2013-07-18 10:00:00,42.77,42.84,42.62,42.66,121000.0,29.5228,29.5711,29.4192,29.4468,121000.0
2013-07-18 10:30:00,42.62,42.66,42.51,42.52,71200.0,29.4192,29.4468,29.3433,29.3502,71200.0
2013-07-18 11:00:00,42.52,42.63,42.49,42.63,125400.0,29.3502,29.4261,29.3295,29.4261,125400.0
2013-07-18 11:30:00,42.63,42.67,42.59,42.6,86800.0,29.4261,29.4537,29.3985,29.4054,86800.0
2013-07-18 12:00:00,42.6,42.68,42.56,42.63,160400.0,29.4054,29.4606,29.3778,29.4261,160400.0
2013-07-18 12:30:00,42.64,42.7,42.63,42.7,99600.0,29.433,29.4745,29.4261,29.4745,99600.0
2013-07-18 13:00:00,42.69,42.77,42.68,42.76,68000.0,29.4676,29.5228,29.4606,29.5159,68000.0
2013-07-18 13:30:00,42.75,42.87,42.73,42.85,65200.0,29.509,29.5918,29.4952,29.578,65200.0
2013-07-18 14:00:00,42.85,42.87,42.8,42.85,41400.0,29.578,29.5918,29.5435,29.578,41400.0
2013-07-18 14:30:00,42.85,42.88,42.77,42.87,190800.0,29.578,29.5987,29.5228,29.5918,190800.0
2013-07-18 15:00:00,42.85,42.93,42.83,42.92,106000.0,29.578,29.6332,29.5642,29.6263,106000.0
2013-07-18 15:30:00,42.91,42.98,42.87,42.98,207800.0,29.6194,29.6677,29.5918,29.6677,207800.0
2013-07-19 09:30:00,43.09,43.28,42.97,43.17,426000.0,29.7437,29.8748,29.6608,29.7989,426000.0
2013-07-19 10:00:00,43.19,43.3,43.15,43.24,185800.0,29.8127,29.8886,29.7851,29.8472,185800.0
2013-07-19 10:30:00,43.24,43.31,43.21,43.29,130400.0,29.8472,29.8955,29.8265,29.8817,130400.0
2013-07-19 11:00:00,43.29,43.34,43.18,43.27,87200.0,29.8817,29.9162,29.8058,29.8679,87200.0
2013-07-19 11:30:00,43.27,43.3,43.2,43.25,75400.0,29.8679,29.8886,29.8196,29.8541,75400.0
2013-07-19 12:00:00,43.25,43.26,43.21,43.23,108800.0,29.8541,29.861,29.8265,29.8403,108800.0
2013-07-19 12:30:00,43.22,43.34,43.2,43.33,90800.0,29.8334,29.9162,29.8196,29.9093,90800.0
2013-07-19 13:00:00,43.33,43.38,43.33,43.37,69600.0,29.9093,29.9438,29.9093,29.9369,69600.0
2013-07-19 13:30:00,43.37,43.42,43.37,43.4,91200.0,29.9369,29.9714,29.9369,29.9576,91200.0
2013-07-19 14:00:00,43.4,43.49,43.38,43.47,86200.0,29.9576,30.0198,29.9438,30.006,86200.0
2013-07-19 14:30:00,43.47,43.47,43.37,43.4,89800.0,30.006,30.006,29.9369,29.9576,89800.0
2013-07-19 15:00:00,43.4,43.45,43.38,43.43,117400.0,29.9576,29.9922,29.9438,29.9783,117400.0
2013-07-19 15:30:00,43.44,43.47,43.38,43.43,355400.0,29.9853,30.006,29.9438,29.9783,355400.0
2013-07-22 09:30:00,43.39,43.5,43.32,43.34,88400.0,29.9507,30.0267,29.9024,29.9162,88400.0
2013-07-22 10:00:00,43.37,43.52,43.35,43.48,90200.0,29.9369,30.0405,29.9231,30.0129,90200.0
2013-07-22 10:30:00,43.44,43.47,43.3,43.4,27600.0,29.9853,30.006,29.8886,29.9576,27600.0
2013-07-22 11:00:00,43.41,43.58,43.39,43.55,99200.0,29.9645,30.0819,29.9507,30.0612,99200.0
2013-07-22 11:30:00,43.56,43.59,43.37,43.4,85000.0,30.0681,30.0888,29.9369,29.9576,85000.0
2013-07-22 12:00:00,43.4,43.43,43.2,43.2,221200.0,29.9576,29.9783,29.8196,29.8196,221200.0
2013-07-22 12:30:00,43.2,43.23,42.88,43.04,1090400.0,29.8196,29.8403,29.5987,29.7091,1090400.0
2013-07-22 13:00:00,43.04,43.13,42.83,42.83,559200.0,29.7091,29.7713,29.5642,29.5642,559200.0
2013-07-22 13:30:00,42.83,42.92,42.81,42.88,118600.0,29.5642,29.6263,29.5504,29.5987,118600.0
2013-07-22 14:00:00,42.88,43.0,42.88,42.98,238400.0,29.5987,29.6815,29.5987,29.6677,238400.0
2013-07-22 14:30:00,42.98,43.04,42.97,43.03,52200.0,29.6677,29.7091,29.6608,29.7022,52200.0
2013-07-22 15:00:00,43.03,43.1,43.02,43.1,86600.0,29.7022,29.7506,29.6953,29.7506,86600.0
2013-07-22 15:30:00,43.1,43.12,43.04,43.06,240000.0,29.7506,29.7644,29.7091,29.7229,240000.0
2013-07-23 09:30:00,43.08,43.37,43.01,43.35,91400.0,29.7368,29.9369,29.6884,29.9231,91400.0
2013-07-23 10:00:00,43.31,43.52,43.31,43.34,113800.0,29.8955,30.0405,29.8955,29.9162,113800.0
2013-07-23 10:30:00,43.34,43.47,43.22,43.22,194400.0,29.9162,30.006,29.8334,29.8334,194400.0
2013-07-23 11:00:00,43.2,43.21,43.06,43.09,139600.0,29.8196,29.8265,29.7229,29.7437,139600.0
2013-07-23 11:30:00,43.09,43.15,43.06,43.15,40400.0,29.7437,29.7851,29.7229,29.7851,40400.0
2013-07-23 12:00:00,43.15,43.22,43.1,43.21,62800.0,29.7851,29.8334,29.7506,29.8265,62800.0
2013-07-23 12:30:00,43.19,43.22,43.15,43.17,62200.0,29.8127,29.8334,29.7851,29.7989,62200.0
2013-07-23 13:00:00,43.18,43.29,43.18,43.26,22400.0,29.8058,29.8817,29.8058,29.861,22400.0
2013-07-23 13:30:00,43.27,43.27,43.21,43.23,44800.0,29.8679,29.8679,29.8265,29.8403,44800.0
2013-07-23 14:00:00,43.22,43.35,43.22,43.35,72800.0,29.8334,29.9231,29.8334,29.9231,72800.0
2013-07-23 14:30:00,43.34,43.4,43.32,43.38,196000.0,29.9162,29.9576,29.9024,29.9438,196000.0
2013-07-23 15:00:00,43.38,43.42,43.35,43.41,64200.0,29.9438,29.9714,29.9231,29.9645,64200.0
2013-07-23 15:30:00,43.41,43.44,43.34,43.43,313800.0,29.9645,29.9853,29.9162,29.9783,313800.0
2013-07-24 09:30:00,43.57,43.72,43.19,43.35,242000.0,30.075,30.1785,29.8127,29.9231,242000.0
2013-07-24 10:00:00,43.32,43.46,43.13,43.17,79000.0,29.9024,29.9991,29.7713,29.7989,79000.0
2013-07-24 10:30:00,43.16,43.25,43.15,43.17,51000.0,29.792,29.8541,29.7851,29.7989,51000.0
2013-07-24 11:00:00,43.16,43.2,43.06,43.07,104800.0,29.792,29.8196,29.7229,29.7299,104800.0
2013-07-24 11:30:00,43.07,43.14,42.99,43.01,137000.0,29.7299,29.7782,29.6746,29.6884,137000.0
2013-07-24 12:00:00,43.02,43.02,42.88,42.94,64600.0,29.6953,29.6953,29.5987,29.6401,64600.0
2013-07-24 12:30:00,42.96,42.97,42.88,42.88,54200.0,29.6539,29.6608,29.5987,29.5987,54200.0
2013-07-24 13:00:00,42.9,42.92,42.85,42.89,59800.0,29.6125,29.6263,29.578,29.6056,59800.0
2013-07-24 13:30:00,42.9,42.9,42.83,42.85,61200.0,29.6125,29.6125,29.5642,29.578,61200.0
2013-07-24 14:00:00,42.86,43.01,42.86,42.97,77400.0,29.5849,29.6884,29.5849,29.6608,77400.0
2013-07-24 14:30:00,42.97,43.02,42.94,42.99,87800.0,29.6608,29.6953,29.6401,29.6746,87800.0
2013-07-24 15:00:00,42.99,43.01,42.9,42.97,78200.0,29.6746,29.6884,29.6125,29.6608,78200.0
2013-07-24 15:30:00,42.97,43.02,42.93,42.98,242200.0,29.6608,29.6953,29.6332,29.6677,242200.0
2013-07-25 09:30:00,42.91,43.22,42.88,43.09,90600.0,29.6194,29.8334,29.5987,29.7437,90600.0
2013-07-25 10:00:00,43.09,43.23,43.08,43.13,97000.0,29.7437,29.8403,29.7368,29.7713,97000.0
2013-07-25 10:30:00,43.13,43.21,43.12,43.18,50800.0,29.7713,29.8265,29.7644,29.8058,50800.0
2013-07-25 11:00:00,43.17,43.17,42.97,42.98,74000.0,29.7989,29.7989,29.6608,29.6677,74000.0
2013-07-25 11:30:00,42.99,43.08,42.97,43.05,55800.0,29.6746,29.7368,29.6608,29.716,55800.0
2013-07-25 12:00:00,43.04,43.29,43.04,43.27,101800.0,29.7091,29.8817,29.7091,29.8679,101800.0
2013-07-25 12:30:00,43.27,43.42,43.24,43.4,127600.0,29.8679,29.9714,29.8472,29.9576,127600.0
2013-07-25 13:00:00,43.4,43.44,43.31,43.42,114600.0,29.9576,29.9853,29.8955,29.9714,114600.0
2013-07-25 13:30:00,43.42,43.44,43.38,43.44,32200.0,29.9714,29.9853,29.9438,29.9853,32200.0
2013-07-25 14:00:00,43.44,43.49,43.35,43.36,68200.0,29.9853,30.0198,29.9231,29.93,68200.0
2013-07-25 14:30:00,43.37,43.41,43.27,43.32,80400.0,29.9369,29.9645,29.8679,29.9024,80400.0
2013-07-25 15:00:00,43.31,43.52,43.24,43.45,169800.0,29.8955,30.0405,29.8472,29.9922,169800.0
2013-07-25 15:30:00,43.45,43.6,43.43,43.57,364600.0,29.9922,30.0957,29.9783,30.075,364600.0
2013-07-26 09:30:00,43.4,43.62,43.3,43.62,69600.0,29.9576,30.1095,29.8886,30.1095,69600.0
2013-07-26 10:00:00,43.56,43.59,43.34,43.41,78000.0,30.0681,30.0888,29.9162,29.9645,78000.0
2013-07-26 10:30:00,43.38,43.42,43.21,43.23,304200.0,29.9438,29.9714,29.8265,29.8403,304200.0
2013-07-26 11:00:00,43.22,43.3,43.12,43.13,75200.0,29.8334,29.8886,29.7644,29.7713,75200.0
2013-07-26 11:30:00,43.14,43.25,43.14,43.22,57800.0,29.7782,29.8541,29.7782,29.8334,57800.0
2013-07-26 12:00:00,43.23,43.27,43.2,43.22,89000.0,29.8403,29.8679,29.8196,29.8334,89000.0
2013-07-26 12:30:00,43.21,43.27,43.19,43.19,75800.0,29.8265,29.8679,29.8127,29.8127,75800.0
2013-07-26 13:00:00,43.19,43.29,43.18,43.27,116600.0,29.8127,29.8817,29.8058,29.8679,116600.0
2013-07-26 13:30:00,43.28,43.35,43.27,43.29,39400.0,29.8748,29.9231,29.8679,29.8817,39400.0
2013-07-26 14:00:00,43.28,43.29,43.23,43.27,176800.0,29.8748,29.8817,29.8403,29.8679,176800.0
2013-07-26 14:30:00,43.27,43.35,43.24,43.34,317000.0,29.8679,29.9231,29.8472,29.9162,317000.0
2013-07-26 15:00:00,43.34,43.51,43.34,43.48,60200.0,29.9162,30.0336,29.9162,30.0129,60200.0
2013-07-26 15:30:00,43.48,43.64,43.45,43.62,227600.0,30.0129,30.1233,29.9922,30.1095,227600.0
2013-07-29 09:30:00,43.52,43.61,43.42,43.54,59200.0,30.0405,30.1026,29.9714,30.0543,59200.0
2013-07-29 10:00:00,43.57,43.62,43.49,43.59,62800.0,30.075,30.1095,30.0198,30.0888,62800.0
2013-07-29 10:30:00,43.59,43.73,43.52,43.71,37600.0,30.0888,30.1854,30.0405,30.1716,37600.0
2013-07-29 11:00:00,43.72,43.75,43.56,43.59,81600.0,30.1785,30.1992,30.0681,30.0888,81600.0
2013-07-29 11:30:00,43.58,43.69,43.54,43.65,67200.0,30.0819,30.1578,30.0543,30.1302,67200.0
2013-07-29 12:00:00,43.65,43.73,43.63,43.7,88800.0,30.1302,30.1854,30.1164,30.1647,88800.0
2013-07-29 12:30:00,43.71,43.79,43.69,43.75,70200.0,30.1716,30.2268,30.1578,30.1992,70200.0
2013-07-29 13:00:00,43.74,43.79,43.72,43.74,73600.0,30.1923,30.2268,30.1785,30.1923,73600.0
2013-07-29 13:30:00,43.72,43.76,43.6,43.63,59400.0,30.1785,30.2061,30.0957,30.1164,59400.0
2013-07-29 14:00:00,43.62,43.68,43.61,43.65,101200.0,30.1095,30.1509,30.1026,30.1302,101200.0
2013-07-29 14:30:00,43.65,43.68,43.6,43.68,47000.0,30.1302,30.1509,30.0957,30.1509,47000.0
2013-07-29 15:00:00,43.68,43.69,43.57,43.6,51600.0,30.1509,30.1578,30.075,30.0957,51600.0
2013-07-29 15:30:00,43.6,43.63,43.49,43.55,250200.0,30.0957,30.1164,30.0198,30.0612,250200.0
2013-07-30 09:30:00,43.63,43.97,43.5,43.77,92400.0,30.1164,30.3511,30.0267,30.213,92400.0
2013-07-30 10:00:00,43.8,43.88,43.72,43.85,104800.0,30.2337,30.289,30.1785,30.2683,104800.0
2013-07-30 10:30:00,43.86,43.88,43.68,43.7,61600.0,30.2752,30.289,30.1509,30.1647,61600.0
2013-07-30 11:00:00,43.7,43.74,43.64,43.73,36200.0,30.1647,30.1923,30.1233,30.1854,36200.0
2013-07-30 11:30:00,43.73,43.74,43.58,43.59,47000.0,30.1854,30.1923,30.0819,30.0888,47000.0
2013-07-30 12:00:00,43.6,43.63,43.51,43.6,45800.0,30.0957,30.1164,30.0336,30.0957,45800.0
2013-07-30 12:30:00,43.6,43.66,43.59,43.62,52600.0,30.0957,30.1371,30.0888,30.1095,52600.0
2013-07-30 13:00:00,43.6,43.65,43.51,43.54,41400.0,30.0957,30.1302,30.0336,30.0543,41400.0
2013-07-30 13:30:00,43.54,43.67,43.51,43.67,84200.0,30.0543,30.144,30.0336,30.144,84200.0
2013-07-30 14:00:00,43.66,43.67,43.56,43.65,94400.0,30.1371,30.144,30.0681,30.1302,94400.0
2013-07-30 14:30:00,43.65,43.68,43.6,43.62,86200.0,30.1302,30.1509,30.0957,30.1095,86200.0
2013-07-30 15:00:00,43.62,43.72,43.59,43.66,185200.0,30.1095,30.1785,30.0888,30.1371,185200.0
2013-07-30 15:30:00,43.67,43.67,43.57,43.59,407400.0,30.144,30.144,30.075,30.0888,407400.0
2013-07-31 09:30:00,43.63,43.74,43.26,43.43,113400.0,30.1164,30.1923,29.861,29.9783,113400.0
2013-07-31 10:00:00,43.47,43.57,43.38,43.54,94000.0,30.006,30.075,29.9438,30.0543,94000.0
2013-07-31 10:30:00,43.54,43.73,43.5,43.55,76200.0,30.0543,30.1854,30.0267,30.0612,76200.0
2013-07-31 11:00:00,43.57,43.68,43.57,43.63,38200.0,30.075,30.1509,30.075,30.1164,38200.0
2013-07-31 11:30:00,43.63,43.69,43.6,43.62,99800.0,30.1164,30.1578,30.0957,30.1095,99800.0
2013-07-31 12:00:00,43.63,43.69,43.6,43.63,63400.0,30.1164,30.1578,30.0957,30.1164,63400.0
2013-07-31 12:30:00,43.63,43.63,43.48,43.51,92200.0,30.1164,30.1164,30.0129,30.0336,92200.0
2013-07-31 13:00:00,43.51,43.55,43.48,43.49,69000.0,30.0336,30.0612,30.0129,30.0198,69000.0
2013-07-31 13:30:00,43.49,43.55,43.47,43.53,60200.0,30.0198,30.0612,30.006,30.0474,60200.0
2013-07-31 14:00:00,43.52,43.82,43.52,43.8,97200.0,30.0405,30.2476,30.0405,30.2337,97200.0
2013-07-31 14:30:00,43.8,44.06,43.8,44.01,146800.0,30.2337,30.4132,30.2337,30.3787,146800.0
2013-07-31 15:00:00,44.01,44.01,43.9,43.91,168400.0,30.3787,30.3787,30.3028,30.3097,168400.0
2013-07-31 15:30:00,43.92,43.94,43.73,43.81,446400.0,30.3166,30.3304,30.1854,30.2407,446400.0
2013-08-01 09:30:00,44.02,44.25,43.92,43.97,114200.0,30.3856,30.5444,30.3166,30.3511,114200.0
2013-08-01 10:00:00,43.96,44.22,43.85,44.22,71600.0,30.3442,30.5237,30.2683,30.5237,71600.0
2013-08-01 10:30:00,44.22,44.22,43.89,43.95,65000.0,30.5237,30.5237,30.2959,30.3373,65000.0
2013-08-01 11:00:00,43.96,44.06,43.92,44.06,68600.0,30.3442,30.4132,30.3166,30.4132,68600.0
2013-08-01 11:30:00,44.07,44.19,44.07,44.13,60400.0,30.4201,30.503,30.4201,30.4615,60400.0
2013-08-01 12:00:00,44.12,44.19,44.07,44.18,29000.0,30.4546,30.503,30.4201,30.496,29000.0
2013-08-01 12:30:00,44.19,44.2,44.09,44.15,30800.0,30.503,30.5099,30.4339,30.4753,30800.0
2013-08-01 13:00:00,44.15,44.21,44.13,44.14,48200.0,30.4753,30.5168,30.4615,30.4684,48200.0
2013-08-01 13:30:00,44.13,44.27,44.13,44.27,52000.0,30.4615,30.5582,30.4615,30.5582,52000.0
2013-08-01 14:00:00,44.27,44.39,44.18,44.38,123000.0,30.5582,30.641,30.496,30.6341,123000.0
2013-08-01 14:30:00,44.38,44.39,44.24,44.24,99800.0,30.6341,30.641,30.5375,30.5375,99800.0
2013-08-01 15:00:00,44.23,44.24,44.1,44.12,143000.0,30.5306,30.5375,30.4408,30.4546,143000.0
2013-08-01 15:30:00,44.13,44.29,44.1,44.24,326200.0,30.4615,30.572,30.4408,30.5375,326200.0
2013-08-02 09:30:00,44.17,44.24,43.89,44.05,74800.0,30.4891,30.5375,30.2959,30.4063,74800.0
2013-08-02 10:00:00,44.03,44.15,44.0,44.1,55000.0,30.3925,30.4753,30.3718,30.4408,55000.0
2013-08-02 10:30:00,44.09,44.16,44.01,44.03,65200.0,30.4339,30.4822,30.3787,30.3925,65200.0
2013-08-02 11:00:00,44.05,44.15,43.96,44.12,86000.0,30.4063,30.4753,30.3442,30.4546,86000.0
2013-08-02 11:30:00,44.15,44.23,44.1,44.1,51400.0,30.4753,30.5306,30.4408,30.4408,51400.0
2013-08-02 12:00:00,44.1,44.19,44.1,44.16,26600.0,30.4408,30.503,30.4408,30.4822,26600.0
2013-08-02 12:30:00,44.15,44.26,44.15,44.24,26000.0,30.4753,30.5513,30.4753,30.5375,26000.0
2013-08-02 13:00:00,44.24,44.34,44.23,44.29,60800.0,30.5375,30.6065,30.5306,30.572,60800.0
2013-08-02 13:30:00,44.28,44.3,44.21,44.24,31200.0,30.5651,30.5789,30.5168,30.5375,31200.0
2013-08-02 14:00:00,44.24,44.31,44.22,44.29,70000.0,30.5375,30.5858,30.5237,30.572,70000.0
2013-08-02 14:30:00,44.29,44.37,44.27,44.34,161400.0,30.572,30.6272,30.5582,30.6065,161400.0
2013-08-02 15:00:00,44.34,44.36,44.17,44.19,196800.0,30.6065,30.6203,30.4891,30.503,196800.0
2013-08-02 15:30:00,44.19,44.32,44.17,44.29,341000.0,30.503,30.5927,30.4891,30.572,341000.0
2013-08-05 09:30:00,44.15,44.2,43.79,43.93,139800.0,30.4753,30.5099,30.2268,30.3235,139800.0
2013-08-05 10:00:00,44.01,44.15,43.96,44.06,83200.0,30.3787,30.4753,30.3442,30.4132,83200.0
2013-08-05 10:30:00,44.04,44.05,43.88,43.89,66400.0,30.3994,30.4063,30.289,30.2959,66400.0
2013-08-05 11:00:00,43.89,44.06,43.87,44.04,79200.0,30.2959,30.4132,30.2821,30.3994,79200.0
2013-08-05 11:30:00,44.03,44.03,43.96,43.96,73600.0,30.3925,30.3925,30.3442,30.3442,73600.0
2013-08-05 12:00:00,43.97,44.01,43.92,44.01,49800.0,30.3511,30.3787,30.3166,30.3787,49800.0
2013-08-05 12:30:00,44.0,44.01,43.92,43.99,65800.0,30.3718,30.3787,30.3166,30.3649,65800.0
2013-08-05 13:00:00,43.99,44.01,43.91,43.96,99800.0,30.3649,30.3787,30.3097,30.3442,99800.0
2013-08-05 13:30:00,43.97,44.01,43.93,43.97,132800.0,30.3511,30.3787,30.3235,30.3511,132800.0
2013-08-05 14:00:00,43.97,44.05,43.92,43.94,78400.0,30.3511,30.4063,30.3166,30.3304,78400.0
2013-08-05 14:30:00,43.93,43.94,43.82,43.82,86200.0,30.3235,30.3304,30.2476,30.2476,86200.0
2013-08-05 15:00:00,43.82,43.82,43.71,43.77,179800.0,30.2476,30.2476,30.1716,30.213,179800.0
2013-08-05 15:30:00,43.77,43.8,43.71,43.74,490200.0,30.213,30.2337,30.1716,30.1923,490200.0
2013-08-06 09:30:00,43.63,43.96,43.3,43.77,82600.0,30.1164,30.3442,29.8886,30.213,82600.0
2013-08-06 10:00:00,43.78,43.87,43.65,43.87,61800.0,30.2199,30.2821,30.1302,30.2821,61800.0
2013-08-06 10:30:00,43.92,43.94,43.72,43.88,185200.0,30.3166,30.3304,30.1785,30.289,185200.0
2013-08-06 11:00:00,43.88,44.01,43.74,43.82,64200.0,30.289,30.3787,30.1923,30.2476,64200.0
2013-08-06 11:30:00,43.82,43.84,43.69,43.83,74000.0,30.2476,30.2614,30.1578,30.2545,74000.0
2013-08-06 12:00:00,43.83,43.85,43.64,43.66,48600.0,30.2545,30.2683,30.1233,30.1371,48600.0
2013-08-06 12:30:00,43.64,43.75,43.64,43.73,71200.0,30.1233,30.1992,30.1233,30.1854,71200.0
2013-08-06 13:00:00,43.72,43.79,43.7,43.79,78000.0,30.1785,30.2268,30.1647,30.2268,78000.0
2013-08-06 13:30:00,43.79,43.79,43.72,43.72,67600.0,30.2268,30.2268,30.1785,30.1785,67600.0
2013-08-06 14:00:00,43.73,43.84,43.69,43.81,83200.0,30.1854,30.2614,30.1578,30.2407,83200.0
2013-08-06 14:30:00,43.79,43.84,43.77,43.79,125000.0,30.2268,30.2614,30.213,30.2268,125000.0
2013-08-06 15:00:00,43.78,43.85,43.74,43.84,135600.0,30.2199,30.2683,30.1923,30.2614,135600.0
2013-08-06 15:30:00,43.83,43.87,43.8,43.84,337000.0,30.2545,30.2821,30.2337,30.2614,337000.0
2013-08-07 09:30:00,43.61,43.99,43.53,43.7,118800.0,30.1026,30.3649,30.0474,30.1647,118800.0
2013-08-07 10:00:00,43.69,43.76,43.63,43.74,162800.0,30.1578,30.2061,30.1164,30.1923,162800.0
2013-08-07 10:30:00,43.7,43.73,43.6,43.7,135000.0,30.1647,30.1854,30.0957,30.1647,135000.0
2013-08-07 11:00:00,43.68,43.72,43.65,43.7,55600.0,30.1509,30.1785,30.1302,30.1647,55600.0
2013-08-07 11:30:00,43.69,44.17,43.63,44.01,237200.0,30.1578,30.4891,30.1164,30.3787,237200.0
2013-08-07 12:00:00,44.01,44.02,43.87,43.95,170200.0,30.3787,30.3856,30.2821,30.3373,170200.0
2013-08-07 12:30:00,43.95,44.01,43.93,44.0,102000.0,30.3373,30.3787,30.3235,30.3718,102000.0
2013-08-07 13:00:00,44.0,44.01,43.87,43.94,130400.0,30.3718,30.3787,30.2821,30.3304,130400.0
2013-08-07 13:30:00,43.93,43.96,43.9,43.95,87000.0,30.3235,30.3442,30.3028,30.3373,87000.0
2013-08-07 14:00:00,43.94,43.95,43.91,43.92,127400.0,30.3304,30.3373,30.3097,30.3166,127400.0
2013-08-07 14:30:00,43.92,43.98,43.91,43.97,146600.0,30.3166,30.358,30.3097,30.3511,146600.0
2013-08-07 15:00:00,43.96,44.01,43.93,43.94,135600.0,30.3442,30.3787,30.3235,30.3304,135600.0
2013-08-07 15:30:00,43.95,43.97,43.88,43.94,426400.0,30.3373,30.3511,30.289,30.3304,426400.0
2013-08-08 09:30:00,43.94,44.12,43.86,44.04,120400.0,30.3304,30.4546,30.2752,30.3994,120400.0
2013-08-08 10:00:00,44.04,44.09,43.58,43.6,133200.0,30.3994,30.4339,30.0819,30.0957,133200.0
2013-08-08 10:30:00,43.62,43.74,43.55,43.7,61800.0,30.1095,30.1923,30.0612,30.1647,61800.0
2013-08-08 11:00:00,43.72,43.72,43.62,43.67,89200.0,30.1785,30.1785,30.1095,30.144,89200.0
2013-08-08 11:30:00,43.68,43.81,43.65,43.79,62000.0,30.1509,30.2407,30.1302,30.2268,62000.0
2013-08-08 12:00:00,43.78,43.94,43.77,43.93,61400.0,30.2199,30.3304,30.213,30.3235,61400.0
2013-08-08 12:30:00,43.93,44.02,43.9,43.91,226400.0,30.3235,30.3856,30.3028,30.3097,226400.0
2013-08-08 13:00:00,43.92,43.92,43.83,43.87,85000.0,30.3166,30.3166,30.2545,30.2821,85000.0
2013-08-08 13:30:00,43.85,43.88,43.82,43.87,38800.0,30.2683,30.289,30.2476,30.2821,38800.0
2013-08-08 14:00:00,43.87,43.93,43.84,43.87,114200.0,30.2821,30.3235,30.2614,30.2821,114200.0
2013-08-08 14:30:00,43.9,43.91,43.81,43.82,49800.0,30.3028,30.3097,30.2407,30.2476,49800.0
2013-08-08 15:00:00,43.81,43.82,43.74,43.75,101000.0,30.2407,30.2476,30.1923,30.1992,101000.0
2013-08-08 15:30:00,43.75,43.82,43.74,43.75,291400.0,30.1992,30.2476,30.1923,30.1992,291400.0
2013-08-09 09:30:00,43.74,43.88,43.52,43.63,177800.0,30.1923,30.289,30.0405,30.1164,177800.0
2013-08-09 10:00:00,43.63,43.66,43.38,43.4,112400.0,30.1164,30.1371,29.9438,29.9576,112400.0
2013-08-09 10:30:00,43.4,43.49,43.31,43.31,107400.0,29.9576,30.0198,29.8955,29.8955,107400.0
2013-08-09 11:00:00,43.31,43.34,43.19,43.22,134200.0,29.8955,29.9162,29.8127,29.8334,134200.0
2013-08-09 11:30:00,43.22,43.29,43.17,43.24,84600.0,29.8334,29.8817,29.7989,29.8472,84600.0
2013-08-09 12:00:00,43.24,43.37,43.23,43.37,62200.0,29.8472,29.9369,29.8403,29.9369,62200.0
2013-08-09 12:30:00,43.37,43.47,43.34,43.35,110400.0,29.9369,30.006,29.9162,29.9231,110400.0
2013-08-09 13:00:00,43.35,43.36,43.25,43.36,76200.0,29.9231,29.93,29.8541,29.93,76200.0
2013-08-09 13:30:00,43.36,43.4,43.3,43.33,97600.0,29.93,29.9576,29.8886,29.9093,97600.0
2013-08-09 14:00:00,43.33,43.37,43.29,43.35,64200.0,29.9093,29.9369,29.8817,29.9231,64200.0
2013-08-09 14:30:00,43.36,43.37,43.29,43.33,99000.0,29.93,29.9369,29.8817,29.9093,99000.0
2013-08-09 15:00:00,43.34,43.4,43.29,43.32,157000.0,29.9162,29.9576,29.8817,29.9024,157000.0
2013-08-09 15:30:00,43.33,43.33,43.19,43.22,319800.0,29.9093,29.9093,29.8127,29.8334,319800.0
2013-08-12 09:30:00,43.02,43.09,42.84,43.06,113000.0,29.6953,29.7437,29.5711,29.7229,113000.0
2013-08-12 10:00:00,43.06,43.15,42.99,43.01,112800.0,29.7229,29.7851,29.6746,29.6884,112800.0
2013-08-12 10:30:00,43.01,43.24,43.0,43.19,66400.0,29.6884,29.8472,29.6815,29.8127,66400.0
2013-08-12 11:00:00,43.2,43.24,43.17,43.23,46000.0,29.8196,29.8472,29.7989,29.8403,46000.0
2013-08-12 11:30:00,43.24,43.26,43.14,43.21,50800.0,29.8472,29.861,29.7782,29.8265,50800.0
2013-08-12 12:00:00,43.21,43.26,43.19,43.2,52400.0,29.8265,29.861,29.8127,29.8196,52400.0
2013-08-12 12:30:00,43.19,43.23,43.12,43.23,51400.0,29.8127,29.8403,29.7644,29.8403,51400.0
2013-08-12 13:00:00,43.24,43.27,43.07,43.09,53600.0,29.8472,29.8679,29.7299,29.7437,53600.0
2013-08-12 13:30:00,43.09,43.13,43.06,43.12,44600.0,29.7437,29.7713,29.7229,29.7644,44600.0
2013-08-12 14:00:00,43.13,43.13,43.04,43.07,53200.0,29.7713,29.7713,29.7091,29.7299,53200.0
2013-08-12 14:30:00,43.08,43.08,43.02,43.08,65600.0,29.7368,29.7368,29.6953,29.7368,65600.0
2013-08-12 15:00:00,43.08,43.12,43.04,43.09,117600.0,29.7368,29.7644,29.7091,29.7437,117600.0
2013-08-12 15:30:00,43.08,43.16,43.07,43.08,275000.0,29.7368,29.792,29.7299,29.7368,275000.0
2013-08-13 09:30:00,43.08,43.21,42.85,43.03,102400.0,29.7368,29.8265,29.578,29.7022,102400.0
2013-08-13 10:00:00,43.02,43.03,42.81,42.85,44600.0,29.6953,29.7022,29.5504,29.578,44600.0
2013-08-13 10:30:00,42.84,42.88,42.71,42.79,94800.0,29.5711,29.5987,29.4814,29.5366,94800.0
2013-08-13 11:00:00,42.79,42.81,42.63,42.8,230800.0,29.5366,29.5504,29.4261,29.5435,230800.0
2013-08-13 11:30:00,42.81,42.87,42.79,42.84,55400.0,29.5504,29.5918,29.5366,29.5711,55400.0
2013-08-13 12:00:00,42.84,42.95,42.83,42.92,88200.0,29.5711,29.647,29.5642,29.6263,88200.0
2013-08-13 12:30:00,42.93,43.04,42.92,43.0,65400.0,29.6332,29.7091,29.6263,29.6815,65400.0
2013-08-13 13:00:00,43.0,43.15,42.97,43.13,29800.0,29.6815,29.7851,29.6608,29.7713,29800.0
2013-08-13 13:30:00,43.13,43.13,43.02,43.06,31800.0,29.7713,29.7713,29.6953,29.7229,31800.0
2013-08-13 14:00:00,43.05,43.1,43.01,43.05,45400.0,29.716,29.7506,29.6884,29.716,45400.0
2013-08-13 14:30:00,43.04,43.05,42.88,43.0,68200.0,29.7091,29.716,29.5987,29.6815,68200.0
2013-08-13 15:00:00,43.0,43.01,42.95,42.98,98600.0,29.6815,29.6884,29.647,29.6677,98600.0
2013-08-13 15:30:00,42.97,43.0,42.93,42.96,235000.0,29.6608,29.6815,29.6332,29.6539,235000.0
2013-08-14 09:30:00,42.95,42.95,42.68,42.77,147400.0,29.647,29.647,29.4606,29.5228,147400.0
2013-08-14 10:00:00,42.81,42.81,42.6,42.63,81600.0,29.5504,29.5504,29.4054,29.4261,81600.0
2013-08-14 10:30:00,42.63,42.68,42.55,42.63,109800.0,29.4261,29.4606,29.3709,29.4261,109800.0
2013-08-14 11:00:00,42.66,42.72,42.64,42.71,44000.0,29.4468,29.4883,29.433,29.4814,44000.0
2013-08-14 11:30:00,42.71,42.75,42.61,42.68,218600.0,29.4814,29.509,29.4123,29.4606,218600.0
2013-08-14 12:00:00,42.69,42.84,42.66,42.84,83200.0,29.4676,29.5711,29.4468,29.5711,83200.0
2013-08-14 12:30:00,42.86,42.87,42.76,42.76,32400.0,29.5849,29.5918,29.5159,29.5159,32400.0
2013-08-14 13:00:00,42.75,42.82,42.75,42.77,25600.0,29.509,29.5573,29.509,29.5228,25600.0
2013-08-14 13:30:00,42.77,42.79,42.7,42.74,42400.0,29.5228,29.5366,29.4745,29.5021,42400.0
2013-08-14 14:00:00,42.75,42.79,42.74,42.74,42400.0,29.509,29.5366,29.5021,29.5021,42400.0
2013-08-14 14:30:00,42.74,42.8,42.72,42.76,72200.0,29.5021,29.5435,29.4883,29.5159,72200.0
2013-08-14 15:00:00,42.77,42.84,42.74,42.78,92200.0,29.5228,29.5711,29.5021,29.5297,92200.0
2013-08-14 15:30:00,42.78,42.82,42.74,42.75,158200.0,29.5297,29.5573,29.5021,29.509,158200.0
2013-08-15 09:30:00,42.51,42.53,42.0,42.23,62400.0,29.3433,29.3571,28.9913,29.15,62400.0
2013-08-15 10:00:00,42.21,42.24,42.05,42.15,79800.0,29.1362,29.1569,29.0258,29.0948,79800.0
2013-08-15 10:30:00,42.16,42.16,41.91,41.95,126400.0,29.1017,29.1017,28.9291,28.9568,126400.0
2013-08-15 11:00:00,41.95,42.07,41.95,41.98,124200.0,28.9568,29.0396,28.9568,28.9775,124200.0
2013-08-15 11:30:00,42.0,42.06,41.96,41.97,69600.0,28.9913,29.0327,28.9637,28.9706,69600.0
2013-08-15 12:00:00,41.98,42.02,41.93,42.02,92200.0,28.9775,29.0051,28.9429,29.0051,92200.0
2013-08-15 12:30:00,42.04,42.07,41.97,42.04,81000.0,29.0189,29.0396,28.9706,29.0189,81000.0
2013-08-15 13:00:00,42.04,42.07,41.91,41.91,97200.0,29.0189,29.0396,28.9291,28.9291,97200.0
2013-08-15 13:30:00,41.9,42.02,41.88,41.9,131000.0,28.9222,29.0051,28.9084,28.9222,131000.0
2013-08-15 14:00:00,41.91,41.93,41.77,41.93,106000.0,28.9291,28.9429,28.8325,28.9429,106000.0
2013-08-15 14:30:00,41.93,42.02,41.93,41.97,186200.0,28.9429,29.0051,28.9429,28.9706,186200.0
2013-08-15 15:00:00,41.98,42.0,41.88,41.93,70800.0,28.9775,28.9913,28.9084,28.9429,70800.0
2013-08-15 15:30:00,41.94,41.99,41.9,41.9,253200.0,28.9498,28.9844,28.9222,28.9222,253200.0
2013-08-16 09:30:00,41.91,42.02,41.65,41.69,237400.0,28.9291,29.0051,28.7497,28.7773,237400.0
2013-08-16 10:00:00,41.72,41.76,41.48,41.52,97000.0,28.798,28.8256,28.6323,28.6599,97000.0
2013-08-16 10:30:00,41.56,41.62,41.43,41.46,83600.0,28.6875,28.729,28.5978,28.6185,83600.0
2013-08-16 11:00:00,41.48,41.53,41.4,41.46,106600.0,28.6323,28.6668,28.5771,28.6185,106600.0
2013-08-16 11:30:00,41.45,41.53,41.44,41.46,75600.0,28.6116,28.6668,28.6047,28.6185,75600.0
2013-08-16 12:00:00,41.46,41.49,41.39,41.39,55200.0,28.6185,28.6392,28.5702,28.5702,55200.0
2013-08-16 12:30:00,41.41,41.49,41.39,41.4,59600.0,28.584,28.6392,28.5702,28.5771,59600.0
2013-08-16 13:00:00,41.37,41.4,41.23,41.23,116000.0,28.5564,28.5771,28.4598,28.4598,116000.0
2013-08-16 13:30:00,41.24,41.3,41.09,41.3,62800.0,28.4667,28.5081,28.3631,28.5081,62800.0
2013-08-16 14:00:00,41.3,41.31,41.09,41.19,67000.0,28.5081,28.515,28.3631,28.4321,67000.0
2013-08-16 14:30:00,41.21,41.38,41.15,41.38,42400.0,28.446,28.5633,28.4045,28.5633,42400.0
2013-08-16 15:00:00,41.36,41.52,41.36,41.51,92600.0,28.5495,28.6599,28.5495,28.653,92600.0
2013-08-16 15:30:00,41.49,41.56,41.44,41.44,200400.0,28.6392,28.6875,28.6047,28.6047,200400.0
2013-08-19 09:30:00,41.4,41.48,41.12,41.48,76400.0,28.5771,28.6323,28.3838,28.6323,76400.0
2013-08-19 10:00:00,41.52,41.54,41.35,41.38,109200.0,28.6599,28.6737,28.5426,28.5633,109200.0
2013-08-19 10:30:00,41.37,41.52,41.33,41.37,122400.0,28.5564,28.6599,28.5288,28.5564,122400.0
2013-08-19 11:00:00,41.38,41.42,41.31,41.36,45800.0,28.5633,28.5909,28.515,28.5495,45800.0
2013-08-19 11:30:00,41.34,41.4,41.24,41.3,57400.0,28.5357,28.5771,28.4667,28.5081,57400.0
2013-08-19 12:00:00,41.28,41.28,41.2,41.24,35800.0,28.4943,28.4943,28.4391,28.4667,35800.0
2013-08-19 12:30:00,41.24,41.3,41.22,41.29,70200.0,28.4667,28.5081,28.4529,28.5012,70200.0
2013-08-19 13:00:00,41.28,41.29,41.08,41.11,51200.0,28.4943,28.5012,28.3562,28.3769,51200.0
2013-08-19 13:30:00,41.1,41.13,41.03,41.11,71400.0,28.37,28.3907,28.3217,28.3769,71400.0
2013-08-19 14:00:00,41.12,41.19,41.09,41.15,74200.0,28.3838,28.4321,28.3631,28.4045,74200.0
2013-08-19 14:30:00,41.13,41.19,41.07,41.18,91600.0,28.3907,28.4321,28.3493,28.4252,91600.0
2013-08-19 15:00:00,41.17,41.18,41.1,41.12,83000.0,28.4183,28.4252,28.37,28.3838,83000.0
2013-08-19 15:30:00,41.13,41.15,41.04,41.05,179800.0,28.3907,28.4045,28.3286,28.3355,179800.0
2013-08-20 09:30:00,41.04,41.26,41.04,41.24,141200.0,28.3286,28.4805,28.3286,28.4667,141200.0
2013-08-20 10:00:00,41.24,41.77,41.24,41.72,200600.0,28.4667,28.8325,28.4667,28.798,200600.0
2013-08-20 10:30:00,41.73,41.96,41.71,41.84,103000.0,28.8049,28.9637,28.7911,28.8808,103000.0
2013-08-20 11:00:00,41.84,41.87,41.72,41.72,41200.0,28.8808,28.9015,28.798,28.798,41200.0
2013-08-20 11:30:00,41.72,41.72,41.67,41.68,53600.0,28.798,28.798,28.7635,28.7704,53600.0
2013-08-20 12:00:00,41.68,41.79,41.68,41.78,35400.0,28.7704,28.8463,28.7704,28.8394,35400.0
2013-08-20 12:30:00,41.78,41.81,41.7,41.76,48600.0,28.8394,28.8601,28.7842,28.8256,48600.0
2013-08-20 13:00:00,41.76,41.76,41.63,41.66,45600.0,28.8256,28.8256,28.7359,28.7566,45600.0
2013-08-20 13:30:00,41.66,41.71,41.64,41.71,55400.0,28.7566,28.7911,28.7428,28.7911,55400.0
2013-08-20 14:00:00,41.7,41.77,41.68,41.77,85400.0,28.7842,28.8325,28.7704,28.8325,85400.0
2013-08-20 14:30:00,41.77,41.77,41.69,41.73,90200.0,28.8325,28.8325,28.7773,28.8049,90200.0
2013-08-20 15:00:00,41.73,41.78,41.66,41.68,93800.0,28.8049,28.8394,28.7566,28.7704,93800.0
2013-08-20 15:30:00,41.68,41.72,41.59,41.61,227800.0,28.7704,28.798,28.7083,28.7221,227800.0
2013-08-21 09:30:00,41.49,41.49,41.08,41.27,61200.0,28.6392,28.6392,28.3562,28.4874,61200.0
2013-08-21 10:00:00,41.27,41.48,41.27,41.41,170000.0,28.4874,28.6323,28.4874,28.584,170000.0
2013-08-21 10:30:00,41.41,41.43,41.25,41.26,84000.0,28.584,28.5978,28.4736,28.4805,84000.0
2013-08-21 11:00:00,41.24,41.24,41.02,41.03,74400.0,28.4667,28.4667,28.3148,28.3217,74400.0
2013-08-21 11:30:00,41.05,41.07,40.89,40.94,85400.0,28.3355,28.3493,28.2251,28.2596,85400.0
2013-08-21 12:00:00,40.94,41.22,40.88,41.19,64400.0,28.2596,28.4529,28.2182,28.4321,64400.0
2013-08-21 12:30:00,41.18,41.31,41.15,41.24,68600.0,28.4252,28.515,28.4045,28.4667,68600.0
2013-08-21 13:00:00,41.24,41.37,41.2,41.34,90800.0,28.4667,28.5564,28.4391,28.5357,90800.0
2013-08-21 13:30:00,41.33,41.4,41.31,41.35,45800.0,28.5288,28.5771,28.515,28.5426,45800.0
2013-08-21 14:00:00,41.34,41.34,41.05,41.24,144200.0,28.5357,28.5357,28.3355,28.4667,144200.0
2013-08-21 14:30:00,41.24,41.55,41.24,41.46,97400.0,28.4667,28.6806,28.4667,28.6185,97400.0
2013-08-21 15:00:00,41.46,41.47,41.36,41.38,89400.0,28.6185,28.6254,28.5495,28.5633,89400.0
2013-08-21 15:30:00,41.38,41.46,41.2,41.24,338000.0,28.5633,28.6185,28.4391,28.4667,338000.0
2013-08-22 09:30:00,41.59,41.76,41.36,41.66,179600.0,28.7083,28.8256,28.5495,28.7566,179600.0
2013-08-22 10:00:00,41.66,41.82,41.58,41.81,208600.0,28.7566,28.867,28.7014,28.8601,208600.0
2013-08-22 10:30:00,41.81,41.96,41.74,41.78,111400.0,28.8601,28.9637,28.8118,28.8394,111400.0
2013-08-22 11:00:00,41.77,41.83,41.69,41.7,114800.0,28.8325,28.8739,28.7773,28.7842,114800.0
2013-08-22 11:30:00,41.69,41.76,41.59,41.7,129000.0,28.7773,28.8256,28.7083,28.7842,129000.0
2013-08-22 12:00:00,41.71,41.81,41.71,41.76,55000.0,28.7911,28.8601,28.7911,28.8256,55000.0
2013-08-22 12:30:00,41.75,41.89,41.7,41.71,78800.0,28.8187,28.9153,28.7842,28.7911,78800.0
2013-08-22 13:00:00,41.73,41.9,41.73,41.83,27400.0,28.8049,28.9222,28.8049,28.8739,27400.0
2013-08-22 13:30:00,41.84,41.87,41.7,41.71,23800.0,28.8808,28.9015,28.7842,28.7911,23800.0
2013-08-22 14:00:00,41.72,41.84,41.62,41.68,40200.0,28.798,28.8808,28.729,28.7704,40200.0
2013-08-22 14:30:00,41.68,41.73,41.6,41.63,105400.0,28.7704,28.8049,28.7152,28.7359,105400.0
2013-08-22 15:00:00,41.61,41.84,41.55,41.68,72600.0,28.7221,28.8808,28.6806,28.7704,72600.0
2013-08-22 15:30:00,41.68,41.9,41.62,41.67,336400.0,28.7704,28.9222,28.729,28.7635,336400.0
2013-08-23 09:30:00,41.72,41.75,41.5,41.6,47600.0,28.798,28.8187,28.6461,28.7152,47600.0
2013-08-23 10:00:00,41.62,41.94,41.58,41.88,78000.0,28.729,28.9498,28.7014,28.9084,78000.0
2013-08-23 10:30:00,41.87,42.08,41.84,42.06,55000.0,28.9015,29.0465,28.8808,29.0327,55000.0
2013-08-23 11:00:00,42.07,42.13,41.89,41.9,74000.0,29.0396,29.081,28.9153,28.9222,74000.0
2013-08-23 11:30:00,41.9,41.95,41.83,41.85,56400.0,28.9222,28.9568,28.8739,28.8877,56400.0
2013-08-23 12:00:00,41.86,41.94,41.86,41.88,57600.0,28.8946,28.9498,28.8946,28.9084,57600.0
2013-08-23 12:30:00,41.88,41.94,41.82,41.87,42200.0,28.9084,28.9498,28.867,28.9015,42200.0
2013-08-23 13:00:00,41.87,41.92,41.84,41.92,71800.0,28.9015,28.936,28.8808,28.936,71800.0
2013-08-23 13:30:00,41.91,41.93,41.88,41.93,35200.0,28.9291,28.9429,28.9084,28.9429,35200.0
2013-08-23 14:00:00,41.94,41.94,41.88,41.94,38400.0,28.9498,28.9498,28.9084,28.9498,38400.0
2013-08-23 14:30:00,41.94,41.96,41.92,41.93,38200.0,28.9498,28.9637,28.936,28.9429,38200.0
2013-08-23 15:00:00,41.93,41.93,41.86,41.92,59600.0,28.9429,28.9429,28.8946,28.936,59600.0
2013-08-23 15:30:00,41.91,42.04,41.91,42.0,184800.0,28.9291,29.0189,28.9291,28.9913,184800.0
2013-08-26 09:30:00,41.99,42.05,41.76,41.99,81400.0,28.9844,29.0258,28.8256,28.9844,81400.0
2013-08-26 10:00:00,42.0,42.1,41.94,42.02,129400.0,28.9913,29.0603,28.9498,29.0051,129400.0
2013-08-26 10:30:00,42.03,42.09,41.97,42.05,47200.0,29.012,29.0534,28.9706,29.0258,47200.0
2013-08-26 11:00:00,42.06,42.08,41.88,41.94,186800.0,29.0327,29.0465,28.9084,28.9498,186800.0
2013-08-26 11:30:00,41.93,42.0,41.93,42.0,42000.0,28.9429,28.9913,28.9429,28.9913,42000.0
2013-08-26 12:00:00,41.99,41.99,41.89,41.89,27200.0,28.9844,28.9844,28.9153,28.9153,27200.0
2013-08-26 12:30:00,41.88,41.92,41.85,41.89,84200.0,28.9084,28.936,28.8877,28.9153,84200.0
2013-08-26 13:00:00,41.9,41.9,41.86,41.87,26600.0,28.9222,28.9222,28.8946,28.9015,26600.0
2013-08-26 13:30:00,41.86,41.88,41.82,41.85,44000.0,28.8946,28.9084,28.867,28.8877,44000.0
2013-08-26 14:00:00,41.83,41.95,41.83,41.95,126000.0,28.8739,28.9568,28.8739,28.9568,126000.0
2013-08-26 14:30:00,41.94,41.98,41.88,41.96,45800.0,28.9498,28.9775,28.9084,28.9637,45800.0
2013-08-26 15:00:00,41.96,42.01,41.74,41.8,86400.0,28.9637,28.9982,28.8118,28.8532,86400.0
2013-08-26 15:30:00,41.8,41.92,41.76,41.77,211400.0,28.8532,28.936,28.8256,28.8325,211400.0
2013-08-27 09:30:00,41.44,41.71,41.37,41.62,141000.0,28.6047,28.7911,28.5564,28.729,141000.0
2013-08-27 10:00:00,41.63,41.77,41.52,41.76,173800.0,28.7359,28.8325,28.6599,28.8256,173800.0
2013-08-27 10:30:00,41.76,41.88,41.75,41.88,57200.0,28.8256,28.9084,28.8187,28.9084,57200.0
2013-08-27 11:00:00,41.92,42.19,41.85,42.13,242000.0,28.936,29.1224,28.8877,29.081,242000.0
2013-08-27 11:30:00,42.09,42.16,41.96,41.99,62200.0,29.0534,29.1017,28.9637,28.9844,62200.0
2013-08-27 12:00:00,42.0,42.0,41.88,41.88,42400.0,28.9913,28.9913,28.9084,28.9084,42400.0
2013-08-27 12:30:00,41.89,42.08,41.88,41.98,69200.0,28.9153,29.0465,28.9084,28.9775,69200.0
2013-08-27 13:00:00,41.96,42.02,41.93,41.97,29000.0,28.9637,29.0051,28.9429,28.9706,29000.0
2013-08-27 13:30:00,41.97,42.24,41.97,42.13,75000.0,28.9706,29.1569,28.9706,29.081,75000.0
2013-08-27 14:00:00,42.13,42.2,42.04,42.05,103600.0,29.081,29.1293,29.0189,29.0258,103600.0
2013-08-27 14:30:00,42.05,42.08,42.01,42.01,73200.0,29.0258,29.0465,28.9982,28.9982,73200.0
2013-08-27 15:00:00,42.01,42.01,41.84,41.87,94600.0,28.9982,28.9982,28.8808,28.9015,94600.0
2013-08-27 15:30:00,41.87,42.0,41.82,41.88,262600.0,28.9015,28.9913,28.867,28.9084,262600.0
2013-08-28 09:30:00,41.92,41.96,41.66,41.78,68400.0,28.936,28.9637,28.7566,28.8394,68400.0
2013-08-28 10:00:00,41.8,41.93,41.76,41.93,66400.0,28.8532,28.9429,28.8256,28.9429,66400.0
2013-08-28 10:30:00,41.94,42.06,41.88,42.05,83200.0,28.9498,29.0327,28.9084,29.0258,83200.0
2013-08-28 11:00:00,42.06,42.2,42.05,42.15,169000.0,29.0327,29.1293,29.0258,29.0948,169000.0
2013-08-28 11:30:00,42.15,42.34,42.07,42.33,110200.0,29.0948,29.226,29.0396,29.2191,110200.0
2013-08-28 12:00:00,42.32,42.33,42.21,42.24,116200.0,29.2122,29.2191,29.1362,29.1569,116200.0
2013-08-28 12:30:00,42.23,42.46,42.2,42.37,215800.0,29.15,29.3088,29.1293,29.2467,215800.0
2013-08-28 13:00:00,42.35,42.46,42.29,42.33,64000.0,29.2329,29.3088,29.1914,29.2191,64000.0
2013-08-28 13:30:00,42.33,42.34,42.25,42.32,65600.0,29.2191,29.226,29.1638,29.2122,65600.0
2013-08-28 14:00:00,42.31,42.34,42.16,42.24,100000.0,29.2052,29.226,29.1017,29.1569,100000.0
2013-08-28 14:30:00,42.24,42.27,42.12,42.23,75400.0,29.1569,29.1776,29.0741,29.15,75400.0
2013-08-28 15:00:00,42.24,42.34,42.2,42.27,79000.0,29.1569,29.226,29.1293,29.1776,79000.0
2013-08-28 15:30:00,42.27,42.35,42.21,42.22,284400.0,29.1776,29.2329,29.1362,29.1431,284400.0
2013-08-29 09:30:00,42.04,42.23,41.96,42.22,75800.0,29.0189,29.15,28.9637,29.1431,75800.0
2013-08-29 10:00:00,42.21,42.21,42.06,42.07,116000.0,29.1362,29.1362,29.0327,29.0396,116000.0
2013-08-29 10:30:00,42.06,42.22,42.06,42.14,94000.0,29.0327,29.1431,29.0327,29.0879,94000.0
2013-08-29 11:00:00,42.13,42.15,42.05,42.08,101000.0,29.081,29.0948,29.0258,29.0465,101000.0
2013-08-29 11:30:00,42.08,42.09,41.92,41.99,52000.0,29.0465,29.0534,28.936,28.9844,52000.0
2013-08-29 12:00:00,41.99,42.01,41.9,41.94,64400.0,28.9844,28.9982,28.9222,28.9498,64400.0
2013-08-29 12:30:00,41.94,41.95,41.81,41.82,61200.0,28.9498,28.9568,28.8601,28.867,61200.0
2013-08-29 13:00:00,41.83,41.85,41.78,41.81,68400.0,28.8739,28.8877,28.8394,28.8601,68400.0
2013-08-29 13:30:00,41.83,41.88,41.79,41.87,50200.0,28.8739,28.9084,28.8463,28.9015,50200.0
2013-08-29 14:00:00,41.87,42.01,41.85,42.0,57800.0,28.9015,28.9982,28.8877,28.9913,57800.0
2013-08-29 14:30:00,41.99,42.06,41.97,41.99,75800.0,28.9844,29.0327,28.9706,28.9844,75800.0
2013-08-29 15:00:00,42.0,42.01,41.91,41.93,86600.0,28.9913,28.9982,28.9291,28.9429,86600.0
2013-08-29 15:30:00,41.93,42.01,41.87,41.98,228600.0,28.9429,28.9982,28.9015,28.9775,228600.0
2013-08-30 09:30:00,42.01,42.22,41.89,42.01,48400.0,28.9982,29.1431,28.9153,28.9982,48400.0
2013-08-30 10:00:00,42.01,42.08,41.92,42.07,48600.0,28.9982,29.0465,28.936,29.0396,48600.0
2013-08-30 10:30:00,42.1,42.24,41.95,41.98,62600.0,29.0603,29.1569,28.9568,28.9775,62600.0
2013-08-30 11:00:00,41.96,42.04,41.85,41.85,72400.0,28.9637,29.0189,28.8877,28.8877,72400.0
2013-08-30 11:30:00,41.86,41.98,41.85,41.92,63000.0,28.8946,28.9775,28.8877,28.936,63000.0
2013-08-30 12:00:00,41.92,42.09,41.87,42.09,112800.0,28.936,29.0534,28.9015,29.0534,112800.0
2013-08-30 12:30:00,42.09,42.15,42.02,42.1,128200.0,29.0534,29.0948,29.0051,29.0603,128200.0
2013-08-30 13:00:00,42.1,42.2,41.96,42.19,106800.0,29.0603,29.1293,28.9637,29.1224,106800.0
2013-08-30 13:30:00,42.19,42.19,42.1,42.1,87200.0,29.1224,29.1224,29.0603,29.0603,87200.0
2013-08-30 14:00:00,42.11,42.17,42.08,42.12,71600.0,29.0672,29.1086,29.0465,29.0741,71600.0
2013-08-30 14:30:00,42.13,42.2,42.1,42.13,108600.0,29.081,29.1293,29.0603,29.081,108600.0
2013-08-30 15:00:00,42.13,42.15,42.07,42.12,140800.0,29.081,29.0948,29.0396,29.0741,140800.0
2013-08-30 15:30:00,42.11,42.25,42.09,42.21,573000.0,29.0672,29.1638,29.0534,29.1362,573000.0
2013-09-03 09:30:00,42.55,42.62,42.16,42.24,110800.0,29.3709,29.4192,29.1017,29.1569,110800.0
2013-09-03 10:00:00,42.23,42.24,42.04,42.14,140600.0,29.15,29.1569,29.0189,29.0879,140600.0
2013-09-03 10:30:00,42.13,42.15,41.86,41.9,64600.0,29.081,29.0948,28.8946,28.9222,64600.0
2013-09-03 11:00:00,41.92,41.92,41.8,41.83,60000.0,28.936,28.936,28.8532,28.8739,60000.0
2013-09-03 11:30:00,41.82,41.87,41.76,41.81,47000.0,28.867,28.9015,28.8256,28.8601,47000.0
2013-09-03 12:00:00,41.81,41.83,41.69,41.69,47400.0,28.8601,28.8739,28.7773,28.7773,47400.0
2013-09-03 12:30:00,41.7,41.71,41.6,41.62,62600.0,28.7842,28.7911,28.7152,28.729,62600.0
2013-09-03 13:00:00,41.61,41.63,41.54,41.59,51600.0,28.7221,28.7359,28.6737,28.7083,51600.0
2013-09-03 13:30:00,41.58,41.63,41.52,41.58,65400.0,28.7014,28.7359,28.6599,28.7014,65400.0
2013-09-03 14:00:00,41.57,41.7,41.57,41.63,59400.0,28.6944,28.7842,28.6944,28.7359,59400.0
2013-09-03 14:30:00,41.63,41.63,41.51,41.58,99400.0,28.7359,28.7359,28.653,28.7014,99400.0
2013-09-03 15:00:00,41.57,41.66,41.56,41.61,111000.0,28.6944,28.7566,28.6875,28.7221,111000.0
2013-09-03 15:30:00,41.63,41.71,41.6,41.69,222400.0,28.7359,28.7911,28.7152,28.7773,222400.0
2013-09-04 09:30:00,41.69,41.75,41.39,41.51,73400.0,28.7773,28.8187,28.5702,28.653,73400.0
2013-09-04 10:00:00,41.5,41.54,41.34,41.34,70800.0,28.6461,28.6737,28.5357,28.5357,70800.0
2013-09-04 10:30:00,41.34,41.34,41.2,41.21,63000.0,28.5357,28.5357,28.4391,28.446,63000.0
2013-09-04 11:00:00,41.21,41.29,41.19,41.29,80400.0,28.446,28.5012,28.4321,28.5012,80400.0
2013-09-04 11:30:00,41.29,41.47,41.27,41.46,53400.0,28.5012,28.6254,28.4874,28.6185,53400.0
2013-09-04 12:00:00,41.48,41.58,41.44,41.58,77000.0,28.6323,28.7014,28.6047,28.7014,77000.0
2013-09-04 12:30:00,41.58,41.68,41.58,41.68,67200.0,28.7014,28.7704,28.7014,28.7704,67200.0
2013-09-04 13:00:00,41.68,41.71,41.6,41.68,38400.0,28.7704,28.7911,28.7152,28.7704,38400.0
2013-09-04 13:30:00,41.67,41.7,41.6,41.66,56000.0,28.7635,28.7842,28.7152,28.7566,56000.0
2013-09-04 14:00:00,41.65,41.68,41.6,41.62,42600.0,28.7497,28.7704,28.7152,28.729,42600.0
2013-09-04 14:30:00,41.61,41.66,41.59,41.65,60400.0,28.7221,28.7566,28.7083,28.7497,60400.0
2013-09-04 15:00:00,41.64,41.68,41.6,41.66,107800.0,28.7428,28.7704,28.7152,28.7566,107800.0
2013-09-04 15:30:00,41.67,41.71,41.59,41.63,261600.0,28.7635,28.7911,28.7083,28.7359,261600.0
2013-09-05 09:30:00,41.6,41.86,41.51,41.66,58000.0,28.7152,28.8946,28.653,28.7566,58000.0
2013-09-05 10:00:00,41.76,41.76,41.37,41.4,54800.0,28.8256,28.8256,28.5564,28.5771,54800.0
2013-09-05 10:30:00,41.41,41.6,41.3,41.42,93400.0,28.584,28.7152,28.5081,28.5909,93400.0
2013-09-05 11:00:00,41.44,41.51,41.38,41.46,54800.0,28.6047,28.653,28.5633,28.6185,54800.0
2013-09-05 11:30:00,41.49,41.49,41.43,41.49,24800.0,28.6392,28.6392,28.5978,28.6392,24800.0
2013-09-05 12:00:00,41.49,41.56,41.48,41.56,35200.0,28.6392,28.6875,28.6323,28.6875,35200.0
2013-09-05 12:30:00,41.55,41.59,41.46,41.46,149400.0,28.6806,28.7083,28.6185,28.6185,149400.0
2013-09-05 13:00:00,41.47,41.49,41.43,41.45,47200.0,28.6254,28.6392,28.5978,28.6116,47200.0
2013-09-05 13:30:00,41.45,41.48,41.42,41.42,41400.0,28.6116,28.6323,28.5909,28.5909,41400.0
2013-09-05 14:00:00,41.41,41.48,41.41,41.45,49400.0,28.584,28.6323,28.584,28.6116,49400.0
2013-09-05 14:30:00,41.46,41.49,41.42,41.48,57400.0,28.6185,28.6392,28.5909,28.6323,57400.0
2013-09-05 15:00:00,41.48,41.51,41.43,41.5,98800.0,28.6323,28.653,28.5978,28.6461,98800.0
2013-09-05 15:30:00,41.5,41.5,41.38,41.4,288600.0,28.6461,28.6461,28.5633,28.5771,288600.0
2013-09-06 09:30:00,41.59,41.96,41.49,41.74,231800.0,28.7083,28.9637,28.6392,28.8118,231800.0
2013-09-06 10:00:00,41.74,41.87,41.7,41.82,153000.0,28.8118,28.9015,28.7842,28.867,153000.0
2013-09-06 10:30:00,41.84,41.88,41.79,41.82,149000.0,28.8808,28.9084,28.8463,28.867,149000.0
2013-09-06 11:00:00,41.83,41.85,41.77,41.85,92400.0,28.8739,28.8877,28.8325,28.8877,92400.0
2013-09-06 11:30:00,41.85,41.89,41.8,41.87,82400.0,28.8877,28.9153,28.8532,28.9015,82400.0
2013-09-06 12:00:00,41.87,41.88,41.84,41.87,47600.0,28.9015,28.9084,28.8808,28.9015,47600.0
2013-09-06 12:30:00,41.87,41.9,41.82,41.85,66800.0,28.9015,28.9222,28.867,28.8877,66800.0
2013-09-06 13:00:00,41.85,41.91,41.84,41.86,44800.0,28.8877,28.9291,28.8808,28.8946,44800.0
2013-09-06 13:30:00,41.85,41.9,41.81,41.88,54200.0,28.8877,28.9222,28.8601,28.9084,54200.0
2013-09-06 14:00:00,41.88,41.94,41.86,41.87,86600.0,28.9084,28.9498,28.8946,28.9015,86600.0
2013-09-06 14:30:00,41.86,41.88,41.82,41.85,78600.0,28.8946,28.9084,28.867,28.8877,78600.0
2013-09-06 15:00:00,41.85,41.85,41.76,41.85,164600.0,28.8877,28.8877,28.8256,28.8877,164600.0
2013-09-06 15:30:00,41.85,41.85,41.76,41.8,441600.0,28.8877,28.8877,28.8256,28.8532,441600.0
2013-09-09 09:30:00,41.8,41.85,41.5,41.61,138200.0,28.8532,28.8877,28.6461,28.7221,138200.0
2013-09-09 10:00:00,41.61,41.81,41.59,41.7,128200.0,28.7221,28.8601,28.7083,28.7842,128200.0
2013-09-09 10:30:00,41.7,41.76,41.68,41.74,107600.0,28.7842,28.8256,28.7704,28.8118,107600.0
2013-09-09 11:00:00,41.74,41.76,41.52,41.55,120200.0,28.8118,28.8256,28.6599,28.6806,120200.0
2013-09-09 11:30:00,41.54,41.7,41.53,41.69,160200.0,28.6737,28.7842,28.6668,28.7773,160200.0
2013-09-09 12:00:00,41.7,41.74,41.68,41.71,99200.0,28.7842,28.8118,28.7704,28.7911,99200.0
2013-09-09 12:30:00,41.71,41.72,41.61,41.63,75000.0,28.7911,28.798,28.7221,28.7359,75000.0
2013-09-09 13:00:00,41.63,41.67,41.61,41.62,170400.0,28.7359,28.7635,28.7221,28.729,170400.0
2013-09-09 13:30:00,41.63,41.68,41.61,41.68,79600.0,28.7359,28.7704,28.7221,28.7704,79600.0
2013-09-09 14:00:00,41.68,41.83,41.68,41.8,97200.0,28.7704,28.8739,28.7704,28.8532,97200.0
2013-09-09 14:30:00,41.78,41.83,41.74,41.8,53800.0,28.8394,28.8739,28.8118,28.8532,53800.0
2013-09-09 15:00:00,41.79,41.9,41.77,41.79,163800.0,28.8463,28.9222,28.8325,28.8463,163800.0
2013-09-09 15:30:00,41.79,41.8,41.71,41.77,191400.0,28.8463,28.8532,28.7911,28.8325,191400.0
2013-09-10 09:30:00,41.89,42.04,41.72,41.92,144600.0,28.9153,29.0189,28.798,28.936,144600.0
2013-09-10 10:00:00,41.9,41.94,41.81,41.91,115200.0,28.9222,28.9498,28.8601,28.9291,115200.0
2013-09-10 10:30:00,41.92,41.92,41.7,41.71,80200.0,28.936,28.936,28.7842,28.7911,80200.0
2013-09-10 11:00:00,41.72,41.76,41.67,41.69,77000.0,28.798,28.8256,28.7635,28.7773,77000.0
2013-09-10 11:30:00,41.68,41.73,41.6,41.63,52400.0,28.7704,28.8049,28.7152,28.7359,52400.0
2013-09-10 12:00:00,41.63,41.72,41.63,41.69,46000.0,28.7359,28.798,28.7359,28.7773,46000.0
2013-09-10 12:30:00,41.69,41.7,41.65,41.69,52000.0,28.7773,28.7842,28.7497,28.7773,52000.0
2013-09-10 13:00:00,41.69,41.77,41.68,41.74,49600.0,28.7773,28.8325,28.7704,28.8118,49600.0
2013-09-10 13:30:00,41.74,41.74,41.67,41.67,44400.0,28.8118,28.8118,28.7635,28.7635,44400.0
2013-09-10 14:00:00,41.68,41.77,41.67,41.76,61600.0,28.7704,28.8325,28.7635,28.8256,61600.0
2013-09-10 14:30:00,41.76,41.77,41.71,41.74,66200.0,28.8256,28.8325,28.7911,28.8118,66200.0
2013-09-10 15:00:00,41.74,41.76,41.69,41.72,109400.0,28.8118,28.8256,28.7773,28.798,109400.0
2013-09-10 15:30:00,41.72,41.82,41.65,41.81,315600.0,28.798,28.867,28.7497,28.8601,315600.0
2013-09-11 09:30:00,41.92,41.99,41.09,41.62,222200.0,28.936,28.9844,28.3631,28.729,222200.0
2013-09-11 10:00:00,41.63,41.63,41.3,41.32,91200.0,28.7359,28.7359,28.5081,28.5219,91200.0
2013-09-11 10:30:00,41.34,41.37,41.08,41.12,187800.0,28.5357,28.5564,28.3562,28.3838,187800.0
2013-09-11 11:00:00,41.13,41.24,41.07,41.24,268800.0,28.3907,28.4667,28.3493,28.4667,268800.0
2013-09-11 11:30:00,41.24,41.26,41.12,41.2,200600.0,28.4667,28.4805,28.3838,28.4391,200600.0
2013-09-11 12:00:00,41.2,41.2,41.12,41.15,93200.0,28.4391,28.4391,28.3838,28.4045,93200.0
2013-09-11 12:30:00,41.15,41.26,41.12,41.22,100200.0,28.4045,28.4805,28.3838,28.4529,100200.0
2013-09-11 13:00:00,41.23,41.8,41.23,41.8,881400.0,28.4598,28.8532,28.4598,28.8532,881400.0
2013-09-11 13:30:00,41.8,41.91,41.78,41.91,222000.0,28.8532,28.9291,28.8394,28.9291,222000.0
2013-09-11 14:00:00,41.93,42.01,41.9,41.98,198000.0,28.9429,28.9982,28.9222,28.9775,198000.0
2013-09-11 14:30:00,41.97,41.99,41.88,41.93,158200.0,28.9706,28.9844,28.9084,28.9429,158200.0
2013-09-11 15:00:00,41.93,41.94,41.85,41.89,255600.0,28.9429,28.9498,28.8877,28.9153,255600.0
2013-09-11 15:30:00,41.89,42.01,41.87,41.97,519800.0,28.9153,28.9982,28.9015,28.9706,519800.0
2013-09-12 09:30:00,42.15,42.58,42.03,42.26,387000.0,29.0948,29.3916,29.012,29.1707,387000.0
2013-09-12 10:00:00,42.26,42.32,42.0,42.04,144000.0,29.1707,29.2122,28.9913,29.0189,144000.0
2013-09-12 10:30:00,42.04,42.17,42.01,42.1,206200.0,29.0189,29.1086,28.9982,29.0603,206200.0
2013-09-12 11:00:00,42.1,42.23,42.08,42.22,112200.0,29.0603,29.15,29.0465,29.1431,112200.0
2013-09-12 11:30:00,42.23,42.34,42.2,42.2,80000.0,29.15,29.226,29.1293,29.1293,80000.0
2013-09-12 12:00:00,42.2,42.3,42.16,42.29,107200.0,29.1293,29.1983,29.1017,29.1914,107200.0
2013-09-12 12:30:00,42.29,42.29,42.12,42.16,103200.0,29.1914,29.1914,29.0741,29.1017,103200.0
2013-09-12 13:00:00,42.17,42.22,42.13,42.22,66400.0,29.1086,29.1431,29.081,29.1431,66400.0
2013-09-12 13:30:00,42.21,42.23,42.09,42.12,80600.0,29.1362,29.15,29.0534,29.0741,80600.0
2013-09-12 14:00:00,42.12,42.15,42.05,42.1,93800.0,29.0741,29.0948,29.0258,29.0603,93800.0
2013-09-12 14:30:00,42.09,42.17,42.08,42.17,165000.0,29.0534,29.1086,29.0465,29.1086,165000.0
2013-09-12 15:00:00,42.18,42.19,42.04,42.17,186000.0,29.1155,29.1224,29.0189,29.1086,186000.0
2013-09-12 15:30:00,42.17,42.24,42.08,42.17,455400.0,29.1086,29.1569,29.0465,29.1086,455400.0
2013-09-13 09:30:00,42.29,42.39,42.15,42.29,91800.0,29.1914,29.2605,29.0948,29.1914,91800.0
2013-09-13 10:00:00,42.28,42.43,42.22,42.24,84800.0,29.1845,29.2881,29.1431,29.1569,84800.0
2013-09-13 10:30:00,42.29,42.29,42.15,42.24,113000.0,29.1914,29.1914,29.0948,29.1569,113000.0
2013-09-13 11:00:00,42.25,42.27,42.13,42.16,40400.0,29.1638,29.1776,29.081,29.1017,40400.0
2013-09-13 11:30:00,42.17,42.24,42.13,42.23,34600.0,29.1086,29.1569,29.081,29.15,34600.0
2013-09-13 12:00:00,42.23,42.25,42.15,42.24,48600.0,29.15,29.1638,29.0948,29.1569,48600.0
2013-09-13 12:30:00,42.23,42.27,42.21,42.25,64200.0,29.15,29.1776,29.1362,29.1638,64200.0
2013-09-13 13:00:00,42.24,42.36,42.24,42.34,63600.0,29.1569,29.2398,29.1569,29.226,63600.0
2013-09-13 13:30:00,42.34,42.34,42.26,42.29,56800.0,29.226,29.226,29.1707,29.1914,56800.0
2013-09-13 14:00:00,42.29,42.35,42.29,42.35,55200.0,29.1914,29.2329,29.1914,29.2329,55200.0
2013-09-13 14:30:00,42.35,42.38,42.3,42.38,84000.0,29.2329,29.2536,29.1983,29.2536,84000.0
2013-09-13 15:00:00,42.36,42.42,42.35,42.35,69000.0,29.2398,29.2812,29.2329,29.2329,69000.0
2013-09-13 15:30:00,42.35,42.35,42.24,42.34,265800.0,29.2329,29.2329,29.1569,29.226,265800.0
2013-09-16 09:30:00,42.68,43.2,42.68,42.85,358600.0,29.4606,29.8196,29.4606,29.578,358600.0
2013-09-16 10:00:00,42.85,42.85,42.47,42.68,146000.0,29.578,29.578,29.3157,29.4606,146000.0
2013-09-16 10:30:00,42.67,42.74,42.65,42.72,101600.0,29.4537,29.5021,29.4399,29.4883,101600.0
2013-09-16 11:00:00,42.74,42.81,42.69,42.77,65200.0,29.5021,29.5504,29.4676,29.5228,65200.0
2013-09-16 11:30:00,42.77,42.88,42.74,42.82,46200.0,29.5228,29.5987,29.5021,29.5573,46200.0
2013-09-16 12:00:00,42.82,42.89,42.82,42.87,65000.0,29.5573,29.6056,29.5573,29.5918,65000.0
2013-09-16 12:30:00,42.87,42.87,42.68,42.68,60200.0,29.5918,29.5918,29.4606,29.4606,60200.0
2013-09-16 13:00:00,42.67,42.7,42.63,42.67,59800.0,29.4537,29.4745,29.4261,29.4537,59800.0
2013-09-16 13:30:00,42.68,42.72,42.56,42.66,76000.0,29.4606,29.4883,29.3778,29.4468,76000.0
2013-09-16 14:00:00,42.65,42.69,42.6,42.63,73800.0,29.4399,29.4676,29.4054,29.4261,73800.0
2013-09-16 14:30:00,42.63,42.63,42.46,42.53,252400.0,29.4261,29.4261,29.3088,29.3571,252400.0
2013-09-16 15:00:00,42.53,42.63,42.52,42.56,162800.0,29.3571,29.4261,29.3502,29.3778,162800.0
2013-09-16 15:30:00,42.57,42.63,42.51,42.6,283000.0,29.3847,29.4261,29.3433,29.4054,283000.0
2013-09-17 09:30:00,42.7,43.09,42.67,42.92,95000.0,29.4745,29.7437,29.4537,29.6263,95000.0
2013-09-17 10:00:00,42.92,43.08,42.87,42.99,79000.0,29.6263,29.7368,29.5918,29.6746,79000.0
2013-09-17 10:30:00,42.98,43.01,42.71,42.73,82200.0,29.6677,29.6884,29.4814,29.4952,82200.0
2013-09-17 11:00:00,42.72,42.79,42.65,42.7,114600.0,29.4883,29.5366,29.4399,29.4745,114600.0
2013-09-17 11:30:00,42.7,42.9,42.7,42.87,90000.0,29.4745,29.6125,29.4745,29.5918,90000.0
2013-09-17 12:00:00,42.87,42.95,42.81,42.95,52000.0,29.5918,29.647,29.5504,29.647,52000.0
2013-09-17 12:30:00,42.94,43.05,42.92,43.0,75800.0,29.6401,29.716,29.6263,29.6815,75800.0
2013-09-17 13:00:00,43.01,43.05,42.97,43.01,61200.0,29.6884,29.716,29.6608,29.6884,61200.0
2013-09-17 13:30:00,43.0,43.17,42.97,43.15,160000.0,29.6815,29.7989,29.6608,29.7851,160000.0
2013-09-17 14:00:00,43.15,43.19,43.1,43.11,201600.0,29.7851,29.8127,29.7506,29.7575,201600.0
2013-09-17 14:30:00,43.11,43.11,43.01,43.03,341400.0,29.7575,29.7575,29.6884,29.7022,341400.0
2013-09-17 15:00:00,43.03,43.05,42.96,42.99,119400.0,29.7022,29.716,29.6539,29.6746,119400.0
2013-09-17 15:30:00,42.98,43.05,42.95,43.05,319600.0,29.6677,29.716,29.647,29.716,319600.0
2013-09-18 09:30:00,43.04,43.2,42.91,43.19,142400.0,29.7091,29.8196,29.6194,29.8127,142400.0
2013-09-18 10:00:00,43.19,43.32,43.09,43.17,149600.0,29.8127,29.9024,29.7437,29.7989,149600.0
2013-09-18 10:30:00,43.18,43.19,43.05,43.07,97800.0,29.8058,29.8127,29.716,29.7299,97800.0
2013-09-18 11:00:00,43.08,43.24,43.08,43.24,98800.0,29.7368,29.8472,29.7368,29.8472,98800.0
2013-09-18 11:30:00,43.24,43.41,43.18,43.31,225800.0,29.8472,29.9645,29.8058,29.8955,225800.0
2013-09-18 12:00:00,43.32,43.38,43.29,43.38,298400.0,29.9024,29.9438,29.8817,29.9438,298400.0
2013-09-18 12:30:00,43.38,43.42,43.35,43.4,117200.0,29.9438,29.9714,29.9231,29.9576,117200.0
2013-09-18 13:00:00,43.4,43.51,43.38,43.47,113600.0,29.9576,30.0336,29.9438,30.006,113600.0
2013-09-18 13:30:00,43.47,43.56,43.46,43.55,126000.0,30.006,30.0681,29.9991,30.0612,126000.0
2013-09-18 14:00:00,43.55,44.46,43.55,44.24,338600.0,30.0612,30.6893,30.0612,30.5375,338600.0
2013-09-18 14:30:00,44.27,44.54,44.2,44.54,355200.0,30.5582,30.7445,30.5099,30.7445,355200.0
2013-09-18 15:00:00,44.52,44.53,44.2,44.27,339000.0,30.7307,30.7376,30.5099,30.5582,339000.0
2013-09-18 15:30:00,44.27,44.39,44.22,44.38,812400.0,30.5582,30.641,30.5237,30.6341,812400.0
2013-09-19 09:30:00,44.38,44.73,44.29,44.62,328400.0,30.6341,30.8757,30.572,30.7998,328400.0
2013-09-19 10:00:00,44.62,44.63,44.29,44.34,269200.0,30.7998,30.8067,30.572,30.6065,269200.0
2013-09-19 10:30:00,44.35,44.37,44.21,44.21,177600.0,30.6134,30.6272,30.5168,30.5168,177600.0
2013-09-19 11:00:00,44.22,44.26,44.07,44.08,163400.0,30.5237,30.5513,30.4201,30.427,163400.0
2013-09-19 11:30:00,44.08,44.11,43.99,44.06,143800.0,30.427,30.4477,30.3649,30.4132,143800.0
2013-09-19 12:00:00,44.06,44.11,44.02,44.05,81400.0,30.4132,30.4477,30.3856,30.4063,81400.0
2013-09-19 12:30:00,44.06,44.08,43.91,43.92,136400.0,30.4132,30.427,30.3097,30.3166,136400.0
2013-09-19 13:00:00,43.92,43.92,43.7,43.91,326200.0,30.3166,30.3166,30.1647,30.3097,326200.0
2013-09-19 13:30:00,43.91,43.99,43.9,43.93,113000.0,30.3097,30.3649,30.3028,30.3235,113000.0
2013-09-19 14:00:00,43.93,43.96,43.9,43.9,78600.0,30.3235,30.3442,30.3028,30.3028,78600.0
2013-09-19 14:30:00,43.9,43.95,43.84,43.84,222800.0,30.3028,30.3373,30.2614,30.2614,222800.0
2013-09-19 15:00:00,43.84,43.98,43.8,43.98,229400.0,30.2614,30.358,30.2337,30.358,229400.0
2013-09-19 15:30:00,43.98,43.98,43.88,43.91,465400.0,30.358,30.358,30.289,30.3097,465400.0
2013-09-20 09:30:00,43.91,44.0,43.54,43.6,553600.0,30.3097,30.3718,30.0543,30.0957,553600.0
2013-09-20 10:00:00,43.6,43.67,43.44,43.51,183400.0,30.0957,30.144,29.9853,30.0336,183400.0
2013-09-20 10:30:00,43.5,43.56,43.37,43.44,121800.0,30.0267,30.0681,29.9369,29.9853,121800.0
2013-09-20 11:00:00,43.46,43.51,43.31,43.37,79800.0,29.9991,30.0336,29.8955,29.9369,79800.0
2013-09-20 11:30:00,43.38,43.42,43.23,43.23,109400.0,29.9438,29.9714,29.8403,29.8403,109400.0
2013-09-20 12:00:00,43.23,43.29,43.21,43.24,100000.0,29.8403,29.8817,29.8265,29.8472,100000.0
2013-09-20 12:30:00,43.25,43.39,43.24,43.38,57800.0,29.8541,29.9507,29.8472,29.9438,57800.0
2013-09-20 13:00:00,43.41,43.45,43.38,43.38,61400.0,29.9645,29.9922,29.9438,29.9438,61400.0
2013-09-20 13:30:00,43.38,43.47,43.33,43.41,56000.0,29.9438,30.006,29.9093,29.9645,56000.0
2013-09-20 14:00:00,43.42,43.42,43.34,43.4,38000.0,29.9714,29.9714,29.9162,29.9576,38000.0
2013-09-20 14:30:00,43.41,43.43,43.37,43.41,49400.0,29.9645,29.9783,29.9369,29.9645,49400.0
2013-09-20 15:00:00,43.41,43.46,43.38,43.38,122600.0,29.9645,29.9991,29.9438,29.9438,122600.0
2013-09-20 15:30:00,43.38,43.46,43.35,43.38,490800.0,29.9438,29.9991,29.9231,29.9438,490800.0
2013-09-23 09:30:00,43.38,43.49,43.21,43.45,119800.0,29.9438,30.0198,29.8265,29.9922,119800.0
2013-09-23 10:00:00,43.46,43.82,43.44,43.78,155600.0,29.9991,30.2476,29.9853,30.2199,155600.0
2013-09-23 10:30:00,43.78,43.95,43.78,43.88,111400.0,30.2199,30.3373,30.2199,30.289,111400.0
2013-09-23 11:00:00,43.88,44.05,43.87,43.99,129800.0,30.289,30.4063,30.2821,30.3649,129800.0
2013-09-23 11:30:00,44.01,44.16,43.96,44.1,128800.0,30.3787,30.4822,30.3442,30.4408,128800.0
2013-09-23 12:00:00,44.1,44.24,44.1,44.16,134600.0,30.4408,30.5375,30.4408,30.4822,134600.0
2013-09-23 12:30:00,44.16,44.16,44.01,44.02,74800.0,30.4822,30.4822,30.3787,30.3856,74800.0
2013-09-23 13:00:00,44.01,44.04,43.94,43.96,71600.0,30.3787,30.3994,30.3304,30.3442,71600.0
2013-09-23 13:30:00,43.96,43.98,43.89,43.96,58400.0,30.3442,30.358,30.2959,30.3442,58400.0
2013-09-23 14:00:00,43.96,44.03,43.93,44.03,59400.0,30.3442,30.3925,30.3235,30.3925,59400.0
2013-09-23 14:30:00,44.02,44.09,44.01,44.07,86200.0,30.3856,30.4339,30.3787,30.4201,86200.0
2013-09-23 15:00:00,44.07,44.12,44.03,44.07,99400.0,30.4201,30.4546,30.3925,30.4201,99400.0
2013-09-23 15:30:00,44.06,44.07,43.99,44.02,299800.0,30.4132,30.4201,30.3649,30.3856,299800.0
2013-09-24 09:30:00,43.99,44.23,43.9,43.99,121800.0,30.3649,30.5306,30.3028,30.3649,121800.0
2013-09-24 10:00:00,44.0,44.07,43.89,44.01,60800.0,30.3718,30.4201,30.2959,30.3787,60800.0
2013-09-24 10:30:00,43.99,44.01,43.84,43.92,91000.0,30.3649,30.3787,30.2614,30.3166,91000.0
2013-09-24 11:00:00,43.93,43.98,43.82,43.83,105400.0,30.3235,30.358,30.2476,30.2545,105400.0
2013-09-24 11:30:00,43.83,43.94,43.83,43.93,76800.0,30.2545,30.3304,30.2545,30.3235,76800.0
2013-09-24 12:00:00,43.93,43.93,43.83,43.85,46000.0,30.3235,30.3235,30.2545,30.2683,46000.0
2013-09-24 12:30:00,43.85,43.92,43.83,43.89,46400.0,30.2683,30.3166,30.2545,30.2959,46400.0
2013-09-24 13:00:00,43.9,43.95,43.89,43.93,58000.0,30.3028,30.3373,30.2959,30.3235,58000.0
2013-09-24 13:30:00,43.93,43.99,43.9,43.91,61600.0,30.3235,30.3649,30.3028,30.3097,61600.0
2013-09-24 14:00:00,43.92,43.98,43.92,43.95,70000.0,30.3166,30.358,30.3166,30.3373,70000.0
2013-09-24 14:30:00,43.95,43.99,43.95,43.97,67600.0,30.3373,30.3649,30.3373,30.3511,67600.0
2013-09-24 15:00:00,43.97,43.99,43.93,43.97,115600.0,30.3511,30.3649,30.3235,30.3511,115600.0
2013-09-24 15:30:00,43.97,43.99,43.83,43.86,470000.0,30.3511,30.3649,30.2545,30.2752,470000.0
2013-09-25 09:30:00,43.7,43.76,43.54,43.62,106400.0,30.3839,30.4256,30.2726,30.3282,106400.0
2013-09-25 10:00:00,43.59,43.67,43.42,43.42,102800.0,30.3074,30.363,30.1892,30.1892,102800.0
2013-09-25 10:30:00,43.41,43.49,43.28,43.31,130400.0,30.1822,30.2379,30.0918,30.1127,130400.0
2013-09-25 11:00:00,43.31,43.51,43.31,43.49,75400.0,30.1127,30.2518,30.1127,30.2379,75400.0
2013-09-25 11:30:00,43.51,43.63,43.46,43.59,89000.0,30.2518,30.3352,30.217,30.3074,89000.0
2013-09-25 12:00:00,43.59,43.6,43.52,43.54,63000.0,30.3074,30.3143,30.2587,30.2726,63000.0
2013-09-25 12:30:00,43.55,43.55,43.49,43.53,65000.0,30.2796,30.2796,30.2379,30.2657,65000.0
2013-09-25 13:00:00,43.54,43.56,43.5,43.5,53800.0,30.2726,30.2865,30.2448,30.2448,53800.0
2013-09-25 13:30:00,43.49,43.51,43.38,43.42,98600.0,30.2379,30.2518,30.1614,30.1892,98600.0
2013-09-25 14:00:00,43.43,43.48,43.4,43.42,104600.0,30.1961,30.2309,30.1753,30.1892,104600.0
2013-09-25 14:30:00,43.42,43.44,43.38,43.41,172800.0,30.1892,30.2031,30.1614,30.1822,172800.0
2013-09-25 15:00:00,43.42,43.46,43.38,43.44,275600.0,30.1892,30.217,30.1614,30.2031,275600.0
2013-09-25 15:30:00,43.44,43.45,43.32,43.37,544200.0,30.2031,30.21,30.1197,30.1544,544200.0
2013-09-26 09:30:00,43.36,43.78,43.27,43.6,110800.0,30.1475,30.4395,30.0849,30.3143,110800.0
2013-09-26 10:00:00,43.63,43.73,43.49,43.54,64400.0,30.3352,30.4047,30.2379,30.2726,64400.0
2013-09-26 10:30:00,43.55,43.59,43.4,43.5,162600.0,30.2796,30.3074,30.1753,30.2448,162600.0
2013-09-26 11:00:00,43.5,43.52,43.42,43.49,55000.0,30.2448,30.2587,30.1892,30.2379,55000.0
2013-09-26 11:30:00,43.5,43.59,43.47,43.54,51600.0,30.2448,30.3074,30.2239,30.2726,51600.0
2013-09-26 12:00:00,43.54,43.57,43.49,43.54,58600.0,30.2726,30.2935,30.2379,30.2726,58600.0
2013-09-26 12:30:00,43.55,43.58,43.49,43.55,185200.0,30.2796,30.3004,30.2379,30.2796,185200.0
2013-09-26 13:00:00,43.55,43.57,43.51,43.55,99400.0,30.2796,30.2935,30.2518,30.2796,99400.0
2013-09-26 13:30:00,43.55,43.56,43.45,43.46,58200.0,30.2796,30.2865,30.21,30.217,58200.0
2013-09-26 14:00:00,43.47,43.48,43.37,43.43,78600.0,30.2239,30.2309,30.1544,30.1961,78600.0
2013-09-26 14:30:00,43.43,43.43,43.33,43.4,95600.0,30.1961,30.1961,30.1266,30.1753,95600.0
2013-09-26 15:00:00,43.38,43.41,43.35,43.41,81000.0,30.1614,30.1822,30.1405,30.1822,81000.0
2013-09-26 15:30:00,43.4,43.53,43.39,43.52,198000.0,30.1753,30.2657,30.1683,30.2587,198000.0
2013-09-27 09:30:00,43.29,43.56,43.24,43.24,78400.0,30.0988,30.2865,30.064,30.064,78400.0
2013-09-27 10:00:00,43.26,43.43,43.18,43.4,101600.0,30.0779,30.1961,30.0223,30.1753,101600.0
2013-09-27 10:30:00,43.43,43.51,43.36,43.37,87600.0,30.1961,30.2518,30.1475,30.1544,87600.0
2013-09-27 11:00:00,43.35,43.38,43.3,43.32,144400.0,30.1405,30.1614,30.1057,30.1197,144400.0
2013-09-27 11:30:00,43.33,43.44,43.32,43.38,95200.0,30.1266,30.2031,30.1197,30.1614,95200.0
2013-09-27 12:00:00,43.37,43.39,43.31,43.34,76400.0,30.1544,30.1683,30.1127,30.1336,76400.0
2013-09-27 12:30:00,43.34,43.38,43.29,43.29,229200.0,30.1336,30.1614,30.0988,30.0988,229200.0
2013-09-27 13:00:00,43.29,43.34,43.27,43.3,78600.0,30.0988,30.1336,30.0849,30.1057,78600.0
2013-09-27 13:30:00,43.3,43.35,43.28,43.31,117400.0,30.1057,30.1405,30.0918,30.1127,117400.0
2013-09-27 14:00:00,43.31,43.34,43.29,43.33,80000.0,30.1127,30.1336,30.0988,30.1266,80000.0
2013-09-27 14:30:00,43.32,43.38,43.31,43.34,62200.0,30.1197,30.1614,30.1127,30.1336,62200.0
2013-09-27 15:00:00,43.33,43.35,43.29,43.34,185600.0,30.1266,30.1405,30.0988,30.1336,185600.0
2013-09-27 15:30:00,43.34,43.35,43.28,43.3,279600.0,30.1336,30.1405,30.0918,30.1057,279600.0
2013-09-30 09:30:00,43.02,43.26,42.69,42.69,220200.0,29.9111,30.0779,29.6816,29.6816,220200.0
2013-09-30 10:00:00,42.72,42.89,42.72,42.75,274200.0,29.7025,29.8207,29.7025,29.7233,274200.0
2013-09-30 10:30:00,42.74,42.82,42.73,42.81,260000.0,29.7164,29.772,29.7094,29.7651,260000.0
2013-09-30 11:00:00,42.82,42.95,42.74,42.9,129400.0,29.772,29.8624,29.7164,29.8276,129400.0
2013-09-30 11:30:00,42.9,42.98,42.87,42.87,90400.0,29.8276,29.8833,29.8068,29.8068,90400.0
2013-09-30 12:00:00,42.88,42.88,42.69,42.73,134800.0,29.8137,29.8137,29.6816,29.7094,134800.0
2013-09-30 12:30:00,42.73,42.77,42.61,42.69,182200.0,29.7094,29.7372,29.626,29.6816,182200.0
2013-09-30 13:00:00,42.69,42.74,42.65,42.66,128000.0,29.6816,29.7164,29.6538,29.6608,128000.0
2013-09-30 13:30:00,42.66,42.71,42.54,42.61,279400.0,29.6608,29.6955,29.5773,29.626,279400.0
2013-09-30 14:00:00,42.61,42.73,42.56,42.71,185200.0,29.626,29.7094,29.5912,29.6955,185200.0
2013-09-30 14:30:00,42.72,42.86,42.72,42.79,156400.0,29.7025,29.7998,29.7025,29.7512,156400.0
2013-09-30 15:00:00,42.79,42.79,42.55,42.66,207800.0,29.7512,29.7512,29.5843,29.6608,207800.0
2013-09-30 15:30:00,42.66,42.82,42.62,42.8,526000.0,29.6608,29.772,29.633,29.7581,526000.0
2013-10-01 09:30:00,42.79,42.81,42.42,42.57,353600.0,29.7512,29.7651,29.4939,29.5982,353600.0
2013-10-01 10:00:00,42.59,42.63,42.47,42.52,220000.0,29.6121,29.6399,29.5287,29.5634,220000.0
2013-10-01 10:30:00,42.54,42.63,42.5,42.56,193800.0,29.5773,29.6399,29.5495,29.5912,193800.0
2013-10-01 11:00:00,42.55,42.59,42.48,42.5,189200.0,29.5843,29.6121,29.5356,29.5495,189200.0
2013-10-01 11:30:00,42.51,42.63,42.49,42.57,205400.0,29.5565,29.6399,29.5426,29.5982,205400.0
2013-10-01 12:00:00,42.57,42.61,42.49,42.59,275800.0,29.5982,29.626,29.5426,29.6121,275800.0
2013-10-01 12:30:00,42.59,42.66,42.57,42.6,147800.0,29.6121,29.6608,29.5982,29.619,147800.0
2013-10-01 13:00:00,42.6,42.72,42.6,42.68,96600.0,29.619,29.7025,29.619,29.6747,96600.0
2013-10-01 13:30:00,42.68,42.71,42.61,42.67,253000.0,29.6747,29.6955,29.626,29.6677,253000.0
2013-10-01 14:00:00,42.66,42.68,42.61,42.63,62600.0,29.6608,29.6747,29.626,29.6399,62600.0
2013-10-01 14:30:00,42.63,42.66,42.59,42.65,96000.0,29.6399,29.6608,29.6121,29.6538,96000.0
2013-10-01 15:00:00,42.65,42.71,42.63,42.68,206800.0,29.6538,29.6955,29.6399,29.6747,206800.0
2013-10-01 15:30:00,42.68,42.69,42.59,42.67,587000.0,29.6747,29.6816,29.6121,29.6677,587000.0
2013-10-02 09:30:00,42.56,42.63,42.29,42.41,275800.0,29.5912,29.6399,29.4035,29.4869,275800.0
2013-10-02 10:00:00,42.43,42.52,42.32,42.41,167800.0,29.5009,29.5634,29.4244,29.4869,167800.0
2013-10-02 10:30:00,42.41,42.44,42.27,42.34,157600.0,29.4869,29.5078,29.3896,29.4383,157600.0
2013-10-02 11:00:00,42.35,42.59,42.34,42.56,91600.0,29.4452,29.6121,29.4383,29.5912,91600.0
2013-10-02 11:30:00,42.56,42.58,42.46,42.51,112000.0,29.5912,29.6051,29.5217,29.5565,112000.0
2013-10-02 12:00:00,42.51,42.66,42.51,42.62,107800.0,29.5565,29.6608,29.5565,29.633,107800.0
2013-10-02 12:30:00,42.61,42.7,42.61,42.68,98800.0,29.626,29.6886,29.626,29.6747,98800.0
2013-10-02 13:00:00,42.67,42.79,42.66,42.77,230000.0,29.6677,29.7512,29.6608,29.7372,230000.0
2013-10-02 13:30:00,42.78,42.84,42.7,42.71,176800.0,29.7442,29.7859,29.6886,29.6955,176800.0
2013-10-02 14:00:00,42.71,42.75,42.65,42.65,135200.0,29.6955,29.7233,29.6538,29.6538,135200.0
2013-10-02 14:30:00,42.65,42.73,42.6,42.71,177600.0,29.6538,29.7094,29.619,29.6955,177600.0
2013-10-02 15:00:00,42.71,42.81,42.7,42.76,157800.0,29.6955,29.7651,29.6886,29.7303,157800.0
2013-10-02 15:30:00,42.76,42.82,42.74,42.81,401800.0,29.7303,29.772,29.7164,29.7651,401800.0
2013-10-03 09:30:00,42.75,42.75,42.52,42.65,288000.0,29.7233,29.7233,29.5634,29.6538,288000.0
2013-10-03 10:00:00,42.65,42.69,42.52,42.62,383600.0,29.6538,29.6816,29.5634,29.633,383600.0
2013-10-03 10:30:00,42.6,42.68,42.58,42.63,119400.0,29.619,29.6747,29.6051,29.6399,119400.0
2013-10-03 11:00:00,42.63,42.68,42.6,42.62,230200.0,29.6399,29.6747,29.619,29.633,230200.0
2013-10-03 11:30:00,42.63,42.71,42.6,42.7,136200.0,29.6399,29.6955,29.619,29.6886,136200.0
2013-10-03 12:00:00,42.7,42.71,42.64,42.67,104800.0,29.6886,29.6955,29.6469,29.6677,104800.0
2013-10-03 12:30:00,42.67,42.77,42.62,42.74,80600.0,29.6677,29.7372,29.633,29.7164,80600.0
2013-10-03 13:00:00,42.74,42.88,42.74,42.87,58000.0,29.7164,29.8137,29.7164,29.8068,58000.0
2013-10-03 13:30:00,42.88,42.9,42.84,42.87,57000.0,29.8137,29.8276,29.7859,29.8068,57000.0
2013-10-03 14:00:00,42.87,42.87,42.7,42.71,149800.0,29.8068,29.8068,29.6886,29.6955,149800.0
2013-10-03 14:30:00,42.71,42.83,42.68,42.81,126000.0,29.6955,29.779,29.6747,29.7651,126000.0
2013-10-03 15:00:00,42.8,42.85,42.77,42.85,110600.0,29.7581,29.7929,29.7372,29.7929,110600.0
2013-10-03 15:30:00,42.84,42.87,42.69,42.71,345800.0,29.7859,29.8068,29.6816,29.6955,345800.0
2013-10-04 09:30:00,42.7,42.91,42.65,42.91,139800.0,29.6886,29.8346,29.6538,29.8346,139800.0
2013-10-04 10:00:00,42.91,42.94,42.78,42.81,151800.0,29.8346,29.8554,29.7442,29.7651,151800.0
2013-10-04 10:30:00,42.82,42.87,42.75,42.77,130800.0,29.772,29.8068,29.7233,29.7372,130800.0
2013-10-04 11:00:00,42.77,42.77,42.67,42.69,73400.0,29.7372,29.7372,29.6677,29.6816,73400.0
2013-10-04 11:30:00,42.69,42.85,42.68,42.84,88000.0,29.6816,29.7929,29.6747,29.7859,88000.0
2013-10-04 12:00:00,42.84,42.88,42.81,42.87,68200.0,29.7859,29.8137,29.7651,29.8068,68200.0
2013-10-04 12:30:00,42.87,42.95,42.85,42.91,107800.0,29.8068,29.8624,29.7929,29.8346,107800.0
2013-10-04 13:00:00,42.91,42.98,42.83,42.84,231600.0,29.8346,29.8833,29.779,29.7859,231600.0
2013-10-04 13:30:00,42.84,42.87,42.74,42.75,81000.0,29.7859,29.8068,29.7164,29.7233,81000.0
2013-10-04 14:00:00,42.76,42.83,42.76,42.8,96800.0,29.7303,29.779,29.7303,29.7581,96800.0
2013-10-04 14:30:00,42.8,42.88,42.79,42.88,132000.0,29.7581,29.8137,29.7512,29.8137,132000.0
2013-10-04 15:00:00,42.88,42.88,42.78,42.78,115600.0,29.8137,29.8137,29.7442,29.7442,115600.0
2013-10-04 15:30:00,42.79,42.79,42.72,42.75,400600.0,29.7512,29.7512,29.7025,29.7233,400600.0
2013-10-07 09:30:00,42.52,42.74,42.49,42.6,86800.0,29.5634,29.7164,29.5426,29.619,86800.0
2013-10-07 10:00:00,42.6,42.87,42.59,42.82,81600.0,29.619,29.8068,29.6121,29.772,81600.0
2013-10-07 10:30:00,42.84,42.93,42.8,42.91,39800.0,29.7859,29.8485,29.7581,29.8346,39800.0
2013-10-07 11:00:00,42.9,42.99,42.85,42.91,72800.0,29.8276,29.8902,29.7929,29.8346,72800.0
2013-10-07 11:30:00,42.92,42.98,42.88,42.92,35200.0,29.8415,29.8833,29.8137,29.8415,35200.0
2013-10-07 12:00:00,42.92,42.94,42.87,42.87,32600.0,29.8415,29.8554,29.8068,29.8068,32600.0
2013-10-07 12:30:00,42.86,42.88,42.8,42.82,58800.0,29.7998,29.8137,29.7581,29.772,58800.0
2013-10-07 13:00:00,42.82,42.88,42.76,42.76,47000.0,29.772,29.8137,29.7303,29.7303,47000.0
2013-10-07 13:30:00,42.76,42.81,42.72,42.77,41000.0,29.7303,29.7651,29.7025,29.7372,41000.0
2013-10-07 14:00:00,42.79,42.85,42.77,42.8,55000.0,29.7512,29.7929,29.7372,29.7581,55000.0
2013-10-07 14:30:00,42.82,42.85,42.76,42.84,72000.0,29.772,29.7929,29.7303,29.7859,72000.0
2013-10-07 15:00:00,42.85,42.88,42.77,42.78,109600.0,29.7929,29.8137,29.7372,29.7442,109600.0
2013-10-07 15:30:00,42.77,42.79,42.7,42.73,531200.0,29.7372,29.7512,29.6886,29.7094,531200.0
2013-10-08 09:30:00,42.68,42.73,42.45,42.68,100600.0,29.6747,29.7094,29.5148,29.6747,100600.0
2013-10-08 10:00:00,42.67,42.92,42.65,42.92,207800.0,29.6677,29.8415,29.6538,29.8415,207800.0
2013-10-08 10:30:00,42.91,43.09,42.89,43.02,260400.0,29.8346,29.9597,29.8207,29.9111,260400.0
2013-10-08 11:00:00,43.04,43.07,42.96,42.99,228800.0,29.925,29.9458,29.8694,29.8902,228800.0
2013-10-08 11:30:00,42.98,43.06,42.92,42.98,159200.0,29.8833,29.9389,29.8415,29.8833,159200.0
2013-10-08 12:00:00,42.99,43.04,42.96,42.99,100600.0,29.8902,29.925,29.8694,29.8902,100600.0
2013-10-08 12:30:00,42.99,43.05,42.9,43.04,120800.0,29.8902,29.9319,29.8276,29.925,120800.0
2013-10-08 13:00:00,43.03,43.04,42.88,42.9,126600.0,29.918,29.925,29.8137,29.8276,126600.0
2013-10-08 13:30:00,42.88,42.92,42.83,42.9,170000.0,29.8137,29.8415,29.779,29.8276,170000.0
2013-10-08 14:00:00,42.88,42.91,42.81,42.9,111600.0,29.8137,29.8346,29.7651,29.8276,111600.0
2013-10-08 14:30:00,42.88,42.91,42.79,42.86,96000.0,29.8137,29.8346,29.7512,29.7998,96000.0
2013-10-08 15:00:00,42.87,42.92,42.82,42.88,123400.0,29.8068,29.8415,29.772,29.8137,123400.0
2013-10-08 15:30:00,42.88,42.9,42.7,42.72,359200.0,29.8137,29.8276,29.6886,29.7025,359200.0
2013-10-09 09:30:00,42.7,43.15,42.65,43.05,266600.0,29.6886,30.0015,29.6538,29.9319,266600.0
2013-10-09 10:00:00,43.06,43.27,42.92,43.08,241200.0,29.9389,30.0849,29.8415,29.9528,241200.0
2013-10-09 10:30:00,43.1,43.18,42.87,43.0,116000.0,29.9667,30.0223,29.8068,29.8972,116000.0
2013-10-09 11:00:00,42.99,43.01,42.86,42.88,77800.0,29.8902,29.9041,29.7998,29.8137,77800.0
2013-10-09 11:30:00,42.87,42.98,42.84,42.91,96200.0,29.8068,29.8833,29.7859,29.8346,96200.0
2013-10-09 12:00:00,42.91,42.94,42.76,42.77,86000.0,29.8346,29.8554,29.7303,29.7372,86000.0
2013-10-09 12:30:00,42.77,42.82,42.66,42.67,93400.0,29.7372,29.772,29.6608,29.6677,93400.0
2013-10-09 13:00:00,42.67,42.76,42.64,42.74,131800.0,29.6677,29.7303,29.6469,29.7164,131800.0
2013-10-09 13:30:00,42.74,42.82,42.7,42.72,66800.0,29.7164,29.772,29.6886,29.7025,66800.0
2013-10-09 14:00:00,42.7,42.81,42.67,42.7,92400.0,29.6886,29.7651,29.6677,29.6886,92400.0
2013-10-09 14:30:00,42.7,42.78,42.7,42.73,48400.0,29.6886,29.7442,29.6886,29.7094,48400.0
2013-10-09 15:00:00,42.72,42.75,42.67,42.7,109800.0,29.7025,29.7233,29.6677,29.6886,109800.0
2013-10-09 15:30:00,42.71,42.73,42.56,42.62,411800.0,29.6955,29.7094,29.5912,29.633,411800.0
2013-10-10 09:30:00,42.85,43.01,42.71,42.92,175000.0,29.7929,29.9041,29.6955,29.8415,175000.0
2013-10-10 10:00:00,42.92,42.94,42.77,42.85,180000.0,29.8415,29.8554,29.7372,29.7929,180000.0
2013-10-10 10:30:00,42.85,42.87,42.79,42.82,120800.0,29.7929,29.8068,29.7512,29.772,120800.0
2013-10-10 11:00:00,42.83,42.9,42.77,42.9,97400.0,29.779,29.8276,29.7372,29.8276,97400.0
2013-10-10 11:30:00,42.91,43.24,42.91,43.21,103600.0,29.8346,30.064,29.8346,30.0432,103600.0
2013-10-10 12:00:00,43.21,43.29,43.2,43.21,91200.0,30.0432,30.0988,30.0362,30.0432,91200.0
2013-10-10 12:30:00,43.22,43.3,43.18,43.29,88600.0,30.0501,30.1057,30.0223,30.0988,88600.0
2013-10-10 13:00:00,43.3,43.39,43.29,43.39,105600.0,30.1057,30.1683,30.0988,30.1683,105600.0
2013-10-10 13:30:00,43.37,43.52,43.37,43.51,141200.0,30.1544,30.2587,30.1544,30.2518,141200.0
2013-10-10 14:00:00,43.51,43.51,43.43,43.44,112400.0,30.2518,30.2518,30.1961,30.2031,112400.0
2013-10-10 14:30:00,43.44,43.51,43.39,43.45,106600.0,30.2031,30.2518,30.1683,30.21,106600.0
2013-10-10 15:00:00,43.45,43.73,43.45,43.6,390800.0,30.21,30.4047,30.21,30.3143,390800.0
2013-10-10 15:30:00,43.6,43.62,43.49,43.62,378400.0,30.3143,30.3282,30.2379,30.3282,378400.0
2013-10-11 09:30:00,43.46,43.68,43.46,43.63,70000.0,30.217,30.37,30.217,30.3352,70000.0
2013-10-11 10:00:00,43.62,43.7,43.57,43.69,105000.0,30.3282,30.3839,30.2935,30.3769,105000.0
2013-10-11 10:30:00,43.7,43.71,43.63,43.66,47000.0,30.3839,30.3908,30.3352,30.356,47000.0
2013-10-11 11:00:00,43.68,43.68,43.56,43.57,52800.0,30.37,30.37,30.2865,30.2935,52800.0
2013-10-11 11:30:00,43.59,43.7,43.59,43.7,66600.0,30.3074,30.3839,30.3074,30.3839,66600.0
2013-10-11 12:00:00,43.7,43.87,43.7,43.85,56200.0,30.3839,30.5021,30.3839,30.4882,56200.0
2013-10-11 12:30:00,43.84,43.84,43.71,43.71,56800.0,30.4812,30.4812,30.3908,30.3908,56800.0
2013-10-11 13:00:00,43.72,43.74,43.62,43.63,87800.0,30.3978,30.4117,30.3282,30.3352,87800.0
2013-10-11 13:30:00,43.63,43.7,43.59,43.7,102000.0,30.3352,30.3839,30.3074,30.3839,102000.0
2013-10-11 14:00:00,43.7,43.81,43.7,43.8,101800.0,30.3839,30.4603,30.3839,30.4534,101800.0
2013-10-11 14:30:00,43.8,43.81,43.76,43.79,74800.0,30.4534,30.4603,30.4256,30.4464,74800.0
2013-10-11 15:00:00,43.78,43.79,43.66,43.68,97800.0,30.4395,30.4464,30.356,30.37,97800.0
2013-10-11 15:30:00,43.69,43.76,43.6,43.76,333000.0,30.3769,30.4256,30.3143,30.4256,333000.0
2013-10-14 09:30:00,43.65,43.78,43.18,43.21,120800.0,30.3491,30.4395,30.0223,30.0432,120800.0
2013-10-14 10:00:00,43.21,43.31,43.04,43.2,258200.0,30.0432,30.1127,29.925,30.0362,258200.0
2013-10-14 10:30:00,43.22,43.22,43.06,43.15,90200.0,30.0501,30.0501,29.9389,30.0015,90200.0
2013-10-14 11:00:00,43.15,43.25,43.13,43.24,112400.0,30.0015,30.071,29.9875,30.064,112400.0
2013-10-14 11:30:00,43.23,43.45,43.23,43.42,76400.0,30.0571,30.21,30.0571,30.1892,76400.0
2013-10-14 12:00:00,43.42,43.51,43.24,43.26,89600.0,30.1892,30.2518,30.064,30.0779,89600.0
2013-10-14 12:30:00,43.26,43.35,43.25,43.32,33400.0,30.0779,30.1405,30.071,30.1197,33400.0
2013-10-14 13:00:00,43.32,43.47,43.27,43.38,50200.0,30.1197,30.2239,30.0849,30.1614,50200.0
2013-10-14 13:30:00,43.39,43.44,43.31,43.38,58200.0,30.1683,30.2031,30.1127,30.1614,58200.0
2013-10-14 14:00:00,43.38,43.46,43.34,43.4,66000.0,30.1614,30.217,30.1336,30.1753,66000.0
2013-10-14 14:30:00,43.4,43.42,43.2,43.34,101200.0,30.1753,30.1892,30.0362,30.1336,101200.0
2013-10-14 15:00:00,43.34,43.48,43.31,43.44,94400.0,30.1336,30.2309,30.1127,30.2031,94400.0
2013-10-14 15:30:00,43.44,43.54,43.41,43.53,292400.0,30.2031,30.2726,30.1822,30.2657,292400.0
2013-10-15 09:30:00,43.36,43.4,43.1,43.16,145200.0,30.1475,30.1753,29.9667,30.0084,145200.0
2013-10-15 10:00:00,43.14,43.32,43.1,43.27,117600.0,29.9945,30.1197,29.9667,30.0849,117600.0
2013-10-15 10:30:00,43.31,43.33,43.17,43.2,142800.0,30.1127,30.1266,30.0154,30.0362,142800.0
2013-10-15 11:00:00,43.19,43.29,43.1,43.22,207800.0,30.0293,30.0988,29.9667,30.0501,207800.0
2013-10-15 11:30:00,43.22,43.34,43.12,43.31,224400.0,30.0501,30.1336,29.9806,30.1127,224400.0
2013-10-15 12:00:00,43.32,43.37,43.26,43.26,82600.0,30.1197,30.1544,30.0779,30.0779,82600.0
2013-10-15 12:30:00,43.27,43.3,43.19,43.22,127400.0,30.0849,30.1057,30.0293,30.0501,127400.0
2013-10-15 13:00:00,43.23,43.26,42.99,42.99,131200.0,30.0571,30.0779,29.8902,29.8902,131200.0
2013-10-15 13:30:00,42.99,43.12,42.97,43.09,43600.0,29.8902,29.9806,29.8763,29.9597,43600.0
2013-10-15 14:00:00,43.08,43.1,42.92,42.94,66200.0,29.9528,29.9667,29.8415,29.8554,66200.0
2013-10-15 14:30:00,42.93,43.01,42.8,43.01,162800.0,29.8485,29.9041,29.7581,29.9041,162800.0
2013-10-15 15:00:00,43.01,43.15,42.98,43.0,111000.0,29.9041,30.0015,29.8833,29.8972,111000.0
2013-10-15 15:30:00,43.01,43.01,42.83,42.84,247400.0,29.9041,29.9041,29.779,29.7859,247400.0
2013-10-16 09:30:00,43.46,43.58,43.31,43.45,383800.0,30.217,30.3004,30.1127,30.21,383800.0
2013-10-16 10:00:00,43.44,43.69,43.42,43.59,187000.0,30.2031,30.3769,30.1892,30.3074,187000.0
2013-10-16 10:30:00,43.58,43.6,43.42,43.57,239000.0,30.3004,30.3143,30.1892,30.2935,239000.0
2013-10-16 11:00:00,43.57,43.7,43.57,43.62,114400.0,30.2935,30.3839,30.2935,30.3282,114400.0
2013-10-16 11:30:00,43.62,43.82,43.62,43.81,125000.0,30.3282,30.4673,30.3282,30.4603,125000.0
2013-10-16 12:00:00,43.8,43.83,43.77,43.79,56600.0,30.4534,30.4742,30.4325,30.4464,56600.0
2013-10-16 12:30:00,43.74,43.82,43.74,43.79,77800.0,30.4117,30.4673,30.4117,30.4464,77800.0
2013-10-16 13:00:00,43.79,43.88,43.73,43.86,71200.0,30.4464,30.509,30.4047,30.4951,71200.0
2013-10-16 13:30:00,43.85,43.93,43.82,43.83,77600.0,30.4882,30.5438,30.4673,30.4742,77600.0
2013-10-16 14:00:00,43.82,43.85,43.68,43.69,106400.0,30.4673,30.4882,30.37,30.3769,106400.0
2013-10-16 14:30:00,43.69,43.7,43.52,43.52,107200.0,30.3769,30.3839,30.2587,30.2587,107200.0
2013-10-16 15:00:00,43.53,43.65,43.48,43.63,128600.0,30.2657,30.3491,30.2309,30.3352,128600.0
2013-10-16 15:30:00,43.63,43.87,43.62,43.84,313400.0,30.3352,30.5021,30.3282,30.4812,313400.0
2013-10-17 09:30:00,43.75,43.95,43.49,43.86,213600.0,30.4186,30.5577,30.2379,30.4951,213600.0
2013-10-17 10:00:00,43.87,44.12,43.82,44.09,108600.0,30.5021,30.6759,30.4673,30.655,108600.0
2013-10-17 10:30:00,44.1,44.31,44.09,44.24,140800.0,30.662,30.808,30.655,30.7593,140800.0
2013-10-17 11:00:00,44.23,44.42,44.2,44.39,152800.0,30.7524,30.8845,30.7315,30.8636,152800.0
2013-10-17 11:30:00,44.4,44.62,44.4,44.44,129600.0,30.8706,31.0235,30.8706,30.8984,129600.0
2013-10-17 12:00:00,44.44,44.63,44.44,44.6,82000.0,30.8984,31.0305,30.8984,31.0096,82000.0
2013-10-17 12:30:00,44.6,44.75,44.59,44.73,84400.0,31.0096,31.1139,31.0027,31.1,84400.0
2013-10-17 13:00:00,44.72,44.73,44.51,44.55,208800.0,31.093,31.1,30.947,30.9749,208800.0
2013-10-17 13:30:00,44.55,44.6,44.51,44.52,86000.0,30.9749,31.0096,30.947,30.954,86000.0
2013-10-17 14:00:00,44.5,44.61,44.49,44.58,106200.0,30.9401,31.0166,30.9331,30.9957,106200.0
2013-10-17 14:30:00,44.58,44.66,44.54,44.58,177800.0,30.9957,31.0513,30.9679,30.9957,177800.0
2013-10-17 15:00:00,44.58,44.59,44.52,44.57,151800.0,30.9957,31.0027,30.954,30.9888,151800.0
2013-10-17 15:30:00,44.57,44.81,44.53,44.76,491600.0,30.9888,31.1556,30.9609,31.1209,491600.0
2013-10-18 09:30:00,44.96,45.33,44.84,45.31,436600.0,31.2599,31.5172,31.1765,31.5033,436600.0
2013-10-18 10:00:00,45.3,45.38,45.19,45.25,179400.0,31.4963,31.5519,31.4198,31.4615,179400.0
2013-10-18 10:30:00,45.26,45.26,45.05,45.08,149600.0,31.4685,31.4685,31.3225,31.3434,149600.0
2013-10-18 11:00:00,45.08,45.27,45.08,45.27,110000.0,31.3434,31.4755,31.3434,31.4755,110000.0
2013-10-18 11:30:00,45.27,45.35,45.22,45.27,120200.0,31.4755,31.5311,31.4407,31.4755,120200.0
2013-10-18 12:00:00,45.26,45.34,45.24,45.27,117200.0,31.4685,31.5241,31.4546,31.4755,117200.0
2013-10-18 12:30:00,45.27,45.35,45.21,45.24,104600.0,31.4755,31.5311,31.4337,31.4546,104600.0
2013-10-18 13:00:00,45.24,45.34,45.21,45.31,82800.0,31.4546,31.5241,31.4337,31.5033,82800.0
2013-10-18 13:30:00,45.3,45.3,45.24,45.3,107400.0,31.4963,31.4963,31.4546,31.4963,107400.0
2013-10-18 14:00:00,45.31,45.32,45.24,45.3,110400.0,31.5033,31.5102,31.4546,31.4963,110400.0
2013-10-18 14:30:00,45.3,45.35,45.29,45.3,134000.0,31.4963,31.5311,31.4894,31.4963,134000.0
2013-10-18 15:00:00,45.29,45.3,45.13,45.15,240600.0,31.4894,31.4963,31.3781,31.392,240600.0
2013-10-18 15:30:00,45.16,45.21,45.13,45.2,477800.0,31.399,31.4337,31.3781,31.4268,477800.0
2013-10-21 09:30:00,45.16,45.37,44.9,44.92,139200.0,31.399,31.545,31.2182,31.2321,139200.0
2013-10-21 10:00:00,44.93,45.15,44.88,44.98,123200.0,31.2391,31.392,31.2043,31.2738,123200.0
2013-10-21 10:30:00,44.98,45.02,44.79,44.88,153800.0,31.2738,31.3016,31.1417,31.2043,153800.0
2013-10-21 11:00:00,44.87,45.02,44.8,45.02,96600.0,31.1973,31.3016,31.1487,31.3016,96600.0
2013-10-21 11:30:00,45.04,45.06,44.96,45.05,104200.0,31.3155,31.3294,31.2599,31.3225,104200.0
2013-10-21 12:00:00,45.03,45.16,45.02,45.13,56000.0,31.3086,31.399,31.3016,31.3781,56000.0
2013-10-21 12:30:00,45.13,45.15,45.02,45.02,59600.0,31.3781,31.392,31.3016,31.3016,59600.0
2013-10-21 13:00:00,45.02,45.02,44.91,44.92,103000.0,31.3016,31.3016,31.2252,31.2321,103000.0
2013-10-21 13:30:00,44.92,44.95,44.88,44.92,42600.0,31.2321,31.253,31.2043,31.2321,42600.0
2013-10-21 14:00:00,44.93,44.93,44.87,44.88,78000.0,31.2391,31.2391,31.1973,31.2043,78000.0
2013-10-21 14:30:00,44.88,44.92,44.83,44.83,91600.0,31.2043,31.2321,31.1695,31.1695,91600.0
2013-10-21 15:00:00,44.83,44.87,44.78,44.78,135000.0,31.1695,31.1973,31.1348,31.1348,135000.0
2013-10-21 15:30:00,44.78,44.88,44.74,44.88,479600.0,31.1348,31.2043,31.107,31.2043,479600.0
2013-10-22 09:30:00,45.04,45.32,44.92,45.2,179800.0,31.3155,31.5102,31.2321,31.4268,179800.0
2013-10-22 10:00:00,45.27,45.38,45.2,45.34,103800.0,31.4755,31.5519,31.4268,31.5241,103800.0
2013-10-22 10:30:00,45.35,45.38,45.23,45.24,182600.0,31.5311,31.5519,31.4476,31.4546,182600.0
2013-10-22 11:00:00,45.23,45.24,44.17,45.22,176600.0,31.4476,31.4546,30.7106,31.4407,176600.0
2013-10-22 11:30:00,45.24,45.34,45.21,45.34,87000.0,31.4546,31.5241,31.4337,31.5241,87000.0
2013-10-22 12:00:00,45.35,45.43,45.35,45.41,82400.0,31.5311,31.5867,31.5311,31.5728,82400.0
2013-10-22 12:30:00,45.4,45.55,45.4,45.54,71200.0,31.5658,31.6701,31.5658,31.6632,71200.0
2013-10-22 13:00:00,45.55,45.58,45.47,45.51,121000.0,31.6701,31.691,31.6145,31.6423,121000.0
2013-10-22 13:30:00,45.52,45.6,45.49,45.57,127800.0,31.6493,31.7049,31.6284,31.684,127800.0
2013-10-22 14:00:00,45.57,45.57,45.44,45.45,74600.0,31.684,31.684,31.5937,31.6006,74600.0
2013-10-22 14:30:00,45.44,45.51,45.41,45.45,90800.0,31.5937,31.6423,31.5728,31.6006,90800.0
2013-10-22 15:00:00,45.46,45.47,45.37,45.37,146000.0,31.6076,31.6145,31.545,31.545,146000.0
2013-10-22 15:30:00,45.37,45.41,45.32,45.38,261400.0,31.545,31.5728,31.5102,31.5519,261400.0
2013-10-23 09:30:00,45.46,45.54,45.24,45.49,98400.0,31.6076,31.6632,31.4546,31.6284,98400.0
2013-10-23 10:00:00,45.48,45.69,45.44,45.5,101600.0,31.6215,31.7675,31.5937,31.6354,101600.0
2013-10-23 10:30:00,45.51,45.59,45.33,45.38,80800.0,31.6423,31.6979,31.5172,31.5519,80800.0
2013-10-23 11:00:00,45.38,45.38,45.26,45.27,84600.0,31.5519,31.5519,31.4685,31.4755,84600.0
2013-10-23 11:30:00,45.29,45.3,45.18,45.23,77600.0,31.4894,31.4963,31.4129,31.4476,77600.0
2013-10-23 12:00:00,45.23,45.23,45.1,45.16,50800.0,31.4476,31.4476,31.3573,31.399,50800.0
2013-10-23 12:30:00,45.15,45.22,45.12,45.2,54000.0,31.392,31.4407,31.3712,31.4268,54000.0
2013-10-23 13:00:00,45.21,45.34,45.18,45.31,50000.0,31.4337,31.5241,31.4129,31.5033,50000.0
2013-10-23 13:30:00,45.27,45.35,45.23,45.27,62400.0,31.4755,31.5311,31.4476,31.4755,62400.0
2013-10-23 14:00:00,45.27,45.27,45.19,45.22,51200.0,31.4755,31.4755,31.4198,31.4407,51200.0
2013-10-23 14:30:00,45.21,45.41,45.21,45.33,86200.0,31.4337,31.5728,31.4337,31.5172,86200.0
2013-10-23 15:00:00,45.34,45.37,45.24,45.24,98400.0,31.5241,31.545,31.4546,31.4546,98400.0
2013-10-23 15:30:00,45.23,45.32,45.23,45.31,315200.0,31.4476,31.5102,31.4476,31.5033,315200.0
2013-10-24 09:30:00,45.36,45.38,45.04,45.05,79400.0,31.538,31.5519,31.3155,31.3225,79400.0
2013-10-24 10:00:00,45.09,45.16,45.0,45.02,107800.0,31.3503,31.399,31.2877,31.3016,107800.0
2013-10-24 10:30:00,45.02,45.07,44.98,45.07,104400.0,31.3016,31.3364,31.2738,31.3364,104400.0
2013-10-24 11:00:00,45.06,45.11,45.02,45.1,46600.0,31.3294,31.3642,31.3016,31.3573,46600.0
2013-10-24 11:30:00,45.1,45.12,44.95,44.95,61200.0,31.3573,31.3712,31.253,31.253,61200.0
2013-10-24 12:00:00,44.96,44.99,44.88,44.88,45400.0,31.2599,31.2808,31.2043,31.2043,45400.0
2013-10-24 12:30:00,44.88,44.92,44.77,44.91,76400.0,31.2043,31.2321,31.1278,31.2252,76400.0
2013-10-24 13:00:00,44.9,44.98,44.88,44.92,71800.0,31.2182,31.2738,31.2043,31.2321,71800.0
2013-10-24 13:30:00,44.92,44.94,44.84,44.91,82000.0,31.2321,31.246,31.1765,31.2252,82000.0
2013-10-24 14:00:00,44.91,44.93,44.85,44.88,72200.0,31.2252,31.2391,31.1834,31.2043,72200.0
2013-10-24 14:30:00,44.89,45.07,44.88,45.05,96200.0,31.2112,31.3364,31.2043,31.3225,96200.0
2013-10-24 15:00:00,45.05,45.13,45.0,45.09,209200.0,31.3225,31.3781,31.2877,31.3503,209200.0
2013-10-24 15:30:00,45.1,45.1,44.99,45.03,327000.0,31.3573,31.3573,31.2808,31.3086,327000.0
2013-10-25 09:30:00,44.99,45.04,44.77,44.96,92200.0,31.2808,31.3155,31.1278,31.2599,92200.0
2013-10-25 10:00:00,44.99,45.15,44.92,45.06,90600.0,31.2808,31.392,31.2321,31.3294,90600.0
2013-10-25 10:30:00,45.06,45.21,45.02,45.15,87000.0,31.3294,31.4337,31.3016,31.392,87000.0
2013-10-25 11:00:00,45.14,45.26,45.12,45.24,95800.0,31.3851,31.4685,31.3712,31.4546,95800.0
2013-10-25 11:30:00,45.24,45.33,45.23,45.33,59000.0,31.4546,31.5172,31.4476,31.5172,59000.0
2013-10-25 12:00:00,45.33,45.34,45.27,45.34,61000.0,31.5172,31.5241,31.4755,31.5241,61000.0
2013-10-25 12:30:00,45.33,45.44,45.29,45.43,60200.0,31.5172,31.5937,31.4894,31.5867,60200.0
2013-10-25 13:00:00,45.45,45.46,45.36,45.4,51600.0,31.6006,31.6076,31.538,31.5658,51600.0
2013-10-25 13:30:00,45.39,45.45,45.36,45.38,36200.0,31.5589,31.6006,31.538,31.5519,36200.0
2013-10-25 14:00:00,45.38,45.46,45.38,45.41,66000.0,31.5519,31.6076,31.5519,31.5728,66000.0
2013-10-25 14:30:00,45.41,45.44,45.35,45.37,62600.0,31.5728,31.5937,31.5311,31.545,62600.0
2013-10-25 15:00:00,45.37,45.49,45.35,45.49,103600.0,31.545,31.6284,31.5311,31.6284,103600.0
2013-10-25 15:30:00,45.48,45.63,45.48,45.6,353600.0,31.6215,31.7258,31.6215,31.7049,353600.0
2013-10-28 09:30:00,45.61,45.85,45.55,45.77,147200.0,31.7119,31.8787,31.6701,31.8231,147200.0
2013-10-28 10:00:00,45.82,45.94,45.68,45.7,139800.0,31.8579,31.9413,31.7605,31.7744,139800.0
2013-10-28 10:30:00,45.7,45.77,45.45,45.45,101000.0,31.7744,31.8231,31.6006,31.6006,101000.0
2013-10-28 11:00:00,45.45,45.58,45.41,45.52,83600.0,31.6006,31.691,31.5728,31.6493,83600.0
2013-10-28 11:30:00,45.5,45.68,45.46,45.65,73000.0,31.6354,31.7605,31.6076,31.7397,73000.0
2013-10-28 12:00:00,45.62,45.62,45.4,45.4,53000.0,31.7188,31.7188,31.5658,31.5658,53000.0
2013-10-28 12:30:00,45.42,45.55,45.38,45.49,72200.0,31.5797,31.6701,31.5519,31.6284,72200.0
2013-10-28 13:00:00,45.48,45.51,45.44,45.44,34000.0,31.6215,31.6423,31.5937,31.5937,34000.0
2013-10-28 13:30:00,45.44,45.45,45.36,45.37,52200.0,31.5937,31.6006,31.538,31.545,52200.0
2013-10-28 14:00:00,45.37,45.48,45.34,45.47,133000.0,31.545,31.6215,31.5241,31.6145,133000.0
2013-10-28 14:30:00,45.47,45.54,45.47,45.49,60200.0,31.6145,31.6632,31.6145,31.6284,60200.0
2013-10-28 15:00:00,45.48,45.51,45.45,45.51,139600.0,31.6215,31.6423,31.6006,31.6423,139600.0
2013-10-28 15:30:00,45.51,45.6,45.47,45.59,476000.0,31.6423,31.7049,31.6145,31.6979,476000.0
2013-10-29 09:30:00,45.6,45.85,45.4,45.82,161200.0,31.7049,31.8787,31.5658,31.8579,161200.0
2013-10-29 10:00:00,45.82,46.01,45.66,45.87,166200.0,31.8579,31.99,31.7466,31.8926,166200.0
2013-10-29 10:30:00,45.87,45.94,45.82,45.9,111800.0,31.8926,31.9413,31.8579,31.9135,111800.0
2013-10-29 11:00:00,45.9,45.91,45.72,45.74,124600.0,31.9135,31.9204,31.7883,31.8022,124600.0
2013-10-29 11:30:00,45.74,45.88,45.74,45.88,91000.0,31.8022,31.8996,31.8022,31.8996,91000.0
2013-10-29 12:00:00,45.88,45.94,45.85,45.93,82000.0,31.8996,31.9413,31.8787,31.9343,82000.0
2013-10-29 12:30:00,45.93,45.98,45.91,45.95,65800.0,31.9343,31.9691,31.9204,31.9482,65800.0
2013-10-29 13:00:00,45.97,46.01,45.94,45.95,75200.0,31.9622,31.99,31.9413,31.9482,75200.0
2013-10-29 13:30:00,45.94,46.01,45.94,45.99,75400.0,31.9413,31.99,31.9413,31.9761,75400.0
2013-10-29 14:00:00,45.99,46.04,45.97,45.97,121600.0,31.9761,32.0108,31.9622,31.9622,121600.0
2013-10-29 14:30:00,45.98,46.07,45.96,46.04,114000.0,31.9691,32.0317,31.9552,32.0108,114000.0
2013-10-29 15:00:00,46.04,46.1,46.04,46.07,153400.0,32.0108,32.0525,32.0108,32.0317,153400.0
2013-10-29 15:30:00,46.07,46.08,45.99,46.06,413800.0,32.0317,32.0386,31.9761,32.0247,413800.0
2013-10-30 09:30:00,45.98,46.24,45.85,46.04,126200.0,31.9691,32.1499,31.8787,32.0108,126200.0
2013-10-30 10:00:00,46.05,46.25,46.03,46.17,150200.0,32.0178,32.1568,32.0039,32.1012,150200.0
2013-10-30 10:30:00,46.17,46.36,46.13,46.32,56200.0,32.1012,32.2333,32.0734,32.2055,56200.0
2013-10-30 11:00:00,46.33,46.37,46.19,46.19,130200.0,32.2125,32.2403,32.1151,32.1151,130200.0
2013-10-30 11:30:00,46.18,46.22,46.09,46.1,70800.0,32.1082,32.136,32.0456,32.0525,70800.0
2013-10-30 12:00:00,46.1,46.19,46.07,46.16,77200.0,32.0525,32.1151,32.0317,32.0943,77200.0
2013-10-30 12:30:00,46.15,46.18,46.09,46.1,61800.0,32.0873,32.1082,32.0456,32.0525,61800.0
2013-10-30 13:00:00,46.1,46.15,46.02,46.02,40000.0,32.0525,32.0873,31.9969,31.9969,40000.0
2013-10-30 13:30:00,46.05,46.13,46.04,46.06,62400.0,32.0178,32.0734,32.0108,32.0247,62400.0
2013-10-30 14:00:00,46.07,46.13,45.72,45.77,106400.0,32.0317,32.0734,31.7883,31.8231,106400.0
2013-10-30 14:30:00,45.79,46.05,45.77,46.02,155600.0,31.837,32.0178,31.8231,31.9969,155600.0
2013-10-30 15:00:00,46.01,46.03,45.81,45.81,162400.0,31.99,32.0039,31.8509,31.8509,162400.0
2013-10-30 15:30:00,45.82,45.97,45.82,45.93,339800.0,31.8579,31.9622,31.8579,31.9343,339800.0
2013-10-31 09:30:00,45.82,45.82,45.42,45.54,111400.0,31.8579,31.8579,31.5797,31.6632,111400.0
2013-10-31 10:00:00,45.52,45.53,45.34,45.38,147200.0,31.6493,31.6562,31.5241,31.5519,147200.0
2013-10-31 10:30:00,45.37,45.55,45.34,45.51,226600.0,31.545,31.6701,31.5241,31.6423,226600.0
2013-10-31 11:00:00,45.49,45.65,45.48,45.61,89000.0,31.6284,31.7397,31.6215,31.7119,89000.0
2013-10-31 11:30:00,45.62,45.63,45.51,45.52,130400.0,31.7188,31.7258,31.6423,31.6493,130400.0
2013-10-31 12:00:00,45.52,45.62,45.47,45.6,64400.0,31.6493,31.7188,31.6145,31.7049,64400.0
2013-10-31 12:30:00,45.6,45.72,45.6,45.72,50800.0,31.7049,31.7883,31.7049,31.7883,50800.0
2013-10-31 13:00:00,45.73,45.82,45.73,45.74,77200.0,31.7953,31.8579,31.7953,31.8022,77200.0
2013-10-31 13:30:00,45.74,45.81,45.73,45.79,42400.0,31.8022,31.8509,31.7953,31.837,42400.0
2013-10-31 14:00:00,45.79,46.04,45.79,45.93,60800.0,31.837,32.0108,31.837,31.9343,60800.0
2013-10-31 14:30:00,45.93,45.97,45.79,45.82,79800.0,31.9343,31.9622,31.837,31.8579,79800.0
2013-10-31 15:00:00,45.82,45.82,45.63,45.63,150600.0,31.8579,31.8579,31.7258,31.7258,150600.0
2013-10-31 15:30:00,45.63,45.7,45.58,45.59,438400.0,31.7258,31.7744,31.691,31.6979,438400.0
2013-11-01 09:30:00,45.66,45.97,45.66,45.87,89200.0,31.7466,31.9622,31.7466,31.8926,89200.0
2013-11-01 10:00:00,45.82,45.93,45.62,45.72,123800.0,31.8579,31.9343,31.7188,31.7883,123800.0
2013-11-01 10:30:00,45.74,45.8,45.63,45.73,84000.0,31.8022,31.844,31.7258,31.7953,84000.0
2013-11-01 11:00:00,45.7,45.74,45.48,45.54,68200.0,31.7744,31.8022,31.6215,31.6632,68200.0
2013-11-01 11:30:00,45.58,45.74,45.57,45.59,61600.0,31.691,31.8022,31.684,31.6979,61600.0
2013-11-01 12:00:00,45.6,45.6,45.47,45.56,78600.0,31.7049,31.7049,31.6145,31.6771,78600.0
2013-11-01 12:30:00,45.55,45.67,45.52,45.63,52600.0,31.6701,31.7536,31.6493,31.7258,52600.0
2013-11-01 13:00:00,45.61,45.77,45.59,45.76,94400.0,31.7119,31.8231,31.6979,31.8161,94400.0
2013-11-01 13:30:00,45.76,45.89,45.74,45.86,56200.0,31.8161,31.9065,31.8022,31.8857,56200.0
2013-11-01 14:00:00,45.85,45.91,45.84,45.85,62600.0,31.8787,31.9204,31.8718,31.8787,62600.0
2013-11-01 14:30:00,45.85,45.87,45.77,45.77,80000.0,31.8787,31.8926,31.8231,31.8231,80000.0
2013-11-01 15:00:00,45.76,45.85,45.72,45.74,109400.0,31.8161,31.8787,31.7883,31.8022,109400.0
2013-11-01 15:30:00,45.74,45.93,45.73,45.86,486400.0,31.8022,31.9343,31.7953,31.8857,486400.0
2013-11-04 09:30:00,46.04,46.14,45.69,45.77,82600.0,32.0108,32.0804,31.7675,31.8231,82600.0
2013-11-04 10:00:00,45.72,45.74,45.57,45.59,94800.0,31.7883,31.8022,31.684,31.6979,94800.0
2013-11-04 10:30:00,45.61,45.73,45.61,45.65,78800.0,31.7119,31.7953,31.7119,31.7397,78800.0
2013-11-04 11:00:00,45.6,45.71,45.59,45.71,73200.0,31.7049,31.7814,31.6979,31.7814,73200.0
2013-11-04 11:30:00,45.74,45.86,45.69,45.83,65800.0,31.8022,31.8857,31.7675,31.8648,65800.0
2013-11-04 12:00:00,45.83,45.88,45.79,45.83,34600.0,31.8648,31.8996,31.837,31.8648,34600.0
2013-11-04 12:30:00,45.82,45.88,45.78,45.84,32200.0,31.8579,31.8996,31.83,31.8718,32200.0
2013-11-04 13:00:00,45.85,45.97,45.85,45.95,40600.0,31.8787,31.9622,31.8787,31.9482,40600.0
2013-11-04 13:30:00,45.95,45.99,45.89,45.99,46600.0,31.9482,31.9761,31.9065,31.9761,46600.0
2013-11-04 14:00:00,45.99,46.06,45.98,46.02,43800.0,31.9761,32.0247,31.9691,31.9969,43800.0
2013-11-04 14:30:00,46.02,46.05,45.96,45.97,78800.0,31.9969,32.0178,31.9552,31.9622,78800.0
2013-11-04 15:00:00,45.96,45.97,45.88,45.96,118400.0,31.9552,31.9622,31.8996,31.9552,118400.0
2013-11-04 15:30:00,45.96,45.98,45.89,45.93,427200.0,31.9552,31.9691,31.9065,31.9343,427200.0
2013-11-05 09:30:00,45.96,46.47,45.51,45.87,325400.0,31.9552,32.3098,31.6423,31.8926,325400.0
2013-11-05 10:00:00,45.88,45.91,45.55,45.8,171400.0,31.8996,31.9204,31.6701,31.844,171400.0
2013-11-05 10:30:00,45.82,46.02,45.74,45.78,189400.0,31.8579,31.9969,31.8022,31.83,189400.0
2013-11-05 11:00:00,45.78,45.96,45.73,45.85,115000.0,31.83,31.9552,31.7953,31.8787,115000.0
2013-11-05 11:30:00,45.85,45.89,45.65,45.65,149200.0,31.8787,31.9065,31.7397,31.7397,149200.0
2013-11-05 12:00:00,45.65,45.74,45.65,45.74,162200.0,31.7397,31.8022,31.7397,31.8022,162200.0
2013-11-05 12:30:00,45.74,45.76,45.63,45.7,142800.0,31.8022,31.8161,31.7258,31.7744,142800.0
2013-11-05 13:00:00,45.7,45.91,45.66,45.69,154200.0,31.7744,31.9204,31.7466,31.7675,154200.0
2013-11-05 13:30:00,45.7,45.72,45.36,45.53,304200.0,31.7744,31.7883,31.538,31.6562,304200.0
2013-11-05 14:00:00,45.53,45.56,45.4,45.45,344800.0,31.6562,31.6771,31.5658,31.6006,344800.0
2013-11-05 14:30:00,45.45,45.47,45.29,45.34,160800.0,31.6006,31.6145,31.4894,31.5241,160800.0
2013-11-05 15:00:00,45.33,45.56,45.33,45.49,401800.0,31.5172,31.6771,31.5172,31.6284,401800.0
2013-11-05 15:30:00,45.49,45.49,45.23,45.24,531800.0,31.6284,31.6284,31.4476,31.4546,531800.0
2013-11-06 09:30:00,45.25,45.95,45.17,45.76,320600.0,31.4615,31.9482,31.4059,31.8161,320600.0
2013-11-06 10:00:00,45.76,46.29,45.73,46.13,357200.0,31.8161,32.1846,31.7953,32.0734,357200.0
2013-11-06 10:30:00,46.13,46.15,45.96,46.08,179800.0,32.0734,32.0873,31.9552,32.0386,179800.0
2013-11-06 11:00:00,46.06,46.08,45.97,45.97,168200.0,32.0247,32.0386,31.9622,31.9622,168200.0
2013-11-06 11:30:00,45.98,46.02,45.91,45.91,123600.0,31.9691,31.9969,31.9204,31.9204,123600.0
2013-11-06 12:00:00,45.9,45.99,45.88,45.98,112400.0,31.9135,31.9761,31.8996,31.9691,112400.0
2013-11-06 12:30:00,45.97,46.02,45.94,45.95,203800.0,31.9622,31.9969,31.9413,31.9482,203800.0
2013-11-06 13:00:00,45.95,46.02,45.95,45.99,103000.0,31.9482,31.9969,31.9482,31.9761,103000.0
2013-11-06 13:30:00,45.99,46.12,45.99,46.07,137800.0,31.9761,32.0664,31.9761,32.0317,137800.0
2013-11-06 14:00:00,46.06,46.06,45.87,45.9,86200.0,32.0247,32.0247,31.8926,31.9135,86200.0
2013-11-06 14:30:00,45.9,45.98,45.9,45.91,652400.0,31.9135,31.9691,31.9135,31.9204,652400.0
2013-11-06 15:00:00,45.9,45.92,45.84,45.88,267200.0,31.9135,31.9274,31.8718,31.8996,267200.0
2013-11-06 15:30:00,45.88,45.99,45.83,45.99,731400.0,31.8996,31.9761,31.8648,31.9761,731400.0
2013-11-07 09:30:00,46.0,46.11,45.77,45.85,165600.0,31.983,32.0595,31.8231,31.8787,165600.0
2013-11-07 10:00:00,45.87,45.88,45.68,45.83,761200.0,31.8926,31.8996,31.7605,31.8648,761200.0
2013-11-07 10:30:00,45.84,45.85,45.56,45.56,328800.0,31.8718,31.8787,31.6771,31.6771,328800.0
2013-11-07 11:00:00,45.57,45.57,45.35,45.42,155600.0,31.684,31.684,31.5311,31.5797,155600.0
2013-11-07 11:30:00,45.42,45.6,45.41,45.43,114200.0,31.5797,31.7049,31.5728,31.5867,114200.0
2013-11-07 12:00:00,45.44,45.59,45.44,45.52,112400.0,31.5937,31.6979,31.5937,31.6493,112400.0
2013-11-07 12:30:00,45.52,45.56,45.46,45.52,89800.0,31.6493,31.6771,31.6076,31.6493,89800.0
2013-11-07 13:00:00,45.52,45.59,45.47,45.47,51000.0,31.6493,31.6979,31.6145,31.6145,51000.0
2013-11-07 13:30:00,45.47,45.49,45.31,45.31,64800.0,31.6145,31.6284,31.5033,31.5033,64800.0
2013-11-07 14:00:00,45.31,45.31,45.13,45.22,88400.0,31.5033,31.5033,31.3781,31.4407,88400.0
2013-11-07 14:30:00,45.21,45.3,45.13,45.25,65800.0,31.4337,31.4963,31.3781,31.4615,65800.0
2013-11-07 15:00:00,45.26,45.3,45.07,45.07,93800.0,31.4685,31.4963,31.3364,31.3364,93800.0
2013-11-07 15:30:00,45.08,45.13,44.98,45.08,351600.0,31.3434,31.3781,31.2738,31.3434,351600.0
2013-11-08 09:30:00,44.86,44.88,44.21,44.38,478600.0,31.1904,31.2043,30.7385,30.8567,478600.0
2013-11-08 10:00:00,44.42,44.49,44.02,44.16,498400.0,30.8845,30.9331,30.6064,30.7037,498400.0
2013-11-08 10:30:00,44.16,44.39,44.13,44.35,180800.0,30.7037,30.8636,30.6828,30.8358,180800.0
2013-11-08 11:00:00,44.35,44.52,44.35,44.52,204800.0,30.8358,30.954,30.8358,30.954,204800.0
2013-11-08 11:30:00,44.52,44.67,44.52,44.55,236400.0,30.954,31.0583,30.954,30.9749,236400.0
2013-11-08 12:00:00,44.55,44.6,44.43,44.47,209000.0,30.9749,31.0096,30.8914,30.9192,209000.0
2013-11-08 12:30:00,44.47,44.59,44.38,44.4,387200.0,30.9192,31.0027,30.8567,30.8706,387200.0
2013-11-08 13:00:00,44.41,44.65,44.32,44.6,120800.0,30.8775,31.0444,30.8149,31.0096,120800.0
2013-11-08 13:30:00,44.6,44.72,44.57,44.6,77200.0,31.0096,31.093,30.9888,31.0096,77200.0
2013-11-08 14:00:00,44.59,44.72,44.57,44.67,63800.0,31.0027,31.093,30.9888,31.0583,63800.0
2013-11-08 14:30:00,44.68,44.73,44.63,44.67,122600.0,31.0652,31.1,31.0305,31.0583,122600.0
2013-11-08 15:00:00,44.66,44.68,44.6,44.63,123000.0,31.0513,31.0652,31.0096,31.0305,123000.0
2013-11-08 15:30:00,44.63,44.83,44.62,44.82,440000.0,31.0305,31.1695,31.0235,31.1626,440000.0
2013-11-11 09:30:00,44.75,44.82,44.68,44.77,181400.0,31.1139,31.1626,31.0652,31.1278,181400.0
2013-11-11 10:00:00,44.77,44.83,44.7,44.77,152600.0,31.1278,31.1695,31.0791,31.1278,152600.0
2013-11-11 10:30:00,44.77,45.08,44.77,45.0,85800.0,31.1278,31.3434,31.1278,31.2877,85800.0
2013-11-11 11:00:00,45.0,45.02,44.77,44.77,203400.0,31.2877,31.3016,31.1278,31.1278,203400.0
2013-11-11 11:30:00,44.77,44.85,44.77,44.84,136400.0,31.1278,31.1834,31.1278,31.1765,136400.0
2013-11-11 12:00:00,44.83,44.86,44.75,44.82,146400.0,31.1695,31.1904,31.1139,31.1626,146400.0
2013-11-11 12:30:00,44.83,44.85,44.76,44.84,45600.0,31.1695,31.1834,31.1209,31.1765,45600.0
2013-11-11 13:00:00,44.84,44.87,44.77,44.77,25800.0,31.1765,31.1973,31.1278,31.1278,25800.0
2013-11-11 13:30:00,44.77,44.81,44.74,44.76,32000.0,31.1278,31.1556,31.107,31.1209,32000.0
2013-11-11 14:00:00,44.77,44.77,44.68,44.68,51400.0,31.1278,31.1278,31.0652,31.0652,51400.0
2013-11-11 14:30:00,44.68,44.82,44.67,44.81,56200.0,31.0652,31.1626,31.0583,31.1556,56200.0
2013-11-11 15:00:00,44.8,44.81,44.75,44.8,90000.0,31.1487,31.1556,31.1139,31.1487,90000.0
2013-11-11 15:30:00,44.8,44.84,44.79,44.82,216400.0,31.1487,31.1765,31.1417,31.1626,216400.0
2013-11-12 09:30:00,44.78,44.83,44.46,44.77,80600.0,31.1348,31.1695,30.9123,31.1278,80600.0
2013-11-12 10:00:00,44.73,44.74,44.62,44.71,64800.0,31.1,31.107,31.0235,31.0861,64800.0
2013-11-12 10:30:00,44.69,44.71,44.62,44.65,74200.0,31.0722,31.0861,31.0235,31.0444,74200.0
2013-11-12 11:00:00,44.66,44.7,44.56,44.63,33400.0,31.0513,31.0791,30.9818,31.0305,33400.0
2013-11-12 11:30:00,44.62,44.62,44.41,44.45,81800.0,31.0235,31.0235,30.8775,30.9053,81800.0
2013-11-12 12:00:00,44.44,44.45,44.27,44.28,46800.0,30.8984,30.9053,30.7802,30.7871,46800.0
2013-11-12 12:30:00,44.27,44.37,44.21,44.33,46800.0,30.7802,30.8497,30.7385,30.8219,46800.0
2013-11-12 13:00:00,44.34,44.35,44.28,44.28,84400.0,30.8288,30.8358,30.7871,30.7871,84400.0
2013-11-12 13:30:00,44.29,44.3,44.16,44.27,78200.0,30.7941,30.801,30.7037,30.7802,78200.0
2013-11-12 14:00:00,44.27,44.34,44.24,44.3,56400.0,30.7802,30.8288,30.7593,30.801,56400.0
2013-11-12 14:30:00,44.31,44.51,44.31,44.48,81000.0,30.808,30.947,30.808,30.9262,81000.0
2013-11-12 15:00:00,44.48,44.51,44.46,44.47,84200.0,30.9262,30.947,30.9123,30.9192,84200.0
2013-11-12 15:30:00,44.47,44.49,44.38,44.42,219600.0,30.9192,30.9331,30.8567,30.8845,219600.0
2013-11-13 09:30:00,44.26,44.41,44.05,44.27,107200.0,30.7732,30.8775,30.6272,30.7802,107200.0
2013-11-13 10:00:00,44.3,44.49,44.3,44.4,107600.0,30.801,30.9331,30.801,30.8706,107600.0
2013-11-13 10:30:00,44.4,44.43,44.31,44.41,108000.0,30.8706,30.8914,30.808,30.8775,108000.0
2013-11-13 11:00:00,44.42,44.5,44.36,44.36,81000.0,30.8845,30.9401,30.8427,30.8427,81000.0
2013-11-13 11:30:00,44.35,44.39,44.29,44.37,101000.0,30.8358,30.8636,30.7941,30.8497,101000.0
2013-11-13 12:00:00,44.37,44.52,44.34,44.52,62000.0,30.8497,30.954,30.8288,30.954,62000.0
2013-11-13 12:30:00,44.52,44.6,44.41,44.59,55400.0,30.954,31.0096,30.8775,31.0027,55400.0
2013-11-13 13:00:00,44.6,44.76,44.58,44.76,59600.0,31.0096,31.1209,30.9957,31.1209,59600.0
2013-11-13 13:30:00,44.76,44.78,44.64,44.78,112600.0,31.1209,31.1348,31.0374,31.1348,112600.0
2013-11-13 14:00:00,44.78,44.9,44.77,44.82,113600.0,31.1348,31.2182,31.1278,31.1626,113600.0
2013-11-13 14:30:00,44.82,44.82,44.74,44.77,259000.0,31.1626,31.1626,31.107,31.1278,259000.0
2013-11-13 15:00:00,44.77,44.79,44.72,44.74,151000.0,31.1278,31.1417,31.093,31.107,151000.0
2013-11-13 15:30:00,44.74,44.8,44.69,44.74,785000.0,31.107,31.1487,31.0722,31.107,785000.0
2013-11-14 09:30:00,44.98,45.24,44.97,45.09,355600.0,31.2738,31.4546,31.2669,31.3503,355600.0
2013-11-14 10:00:00,45.1,45.19,45.02,45.05,250000.0,31.3573,31.4198,31.3016,31.3225,250000.0
2013-11-14 10:30:00,45.05,45.13,44.99,45.09,136400.0,31.3225,31.3781,31.2808,31.3503,136400.0
2013-11-14 11:00:00,45.09,45.12,45.01,45.01,218400.0,31.3503,31.3712,31.2947,31.2947,218400.0
2013-11-14 11:30:00,45.02,45.06,44.95,45.03,71000.0,31.3016,31.3294,31.253,31.3086,71000.0
2013-11-14 12:00:00,45.03,45.12,45.02,45.09,114000.0,31.3086,31.3712,31.3016,31.3503,114000.0
2013-11-14 12:30:00,45.1,45.1,44.99,45.0,113200.0,31.3573,31.3573,31.2808,31.2877,113200.0
2013-11-14 13:00:00,45.01,45.09,45.01,45.04,58400.0,31.2947,31.3503,31.2947,31.3155,58400.0
2013-11-14 13:30:00,45.04,45.09,44.98,45.02,45800.0,31.3155,31.3503,31.2738,31.3016,45800.0
2013-11-14 14:00:00,45.02,45.08,44.97,44.99,51000.0,31.3016,31.3434,31.2669,31.2808,51000.0
2013-11-14 14:30:00,44.99,44.99,44.81,44.86,123200.0,31.2808,31.2808,31.1556,31.1904,123200.0
2013-11-14 15:00:00,44.87,45.02,44.86,44.99,119400.0,31.1973,31.3016,31.1904,31.2808,119400.0
2013-11-14 15:30:00,44.99,45.04,44.96,44.99,491800.0,31.2808,31.3155,31.2599,31.2808,491800.0
2013-11-15 09:30:00,44.89,45.24,44.88,45.02,632600.0,31.2112,31.4546,31.2043,31.3016,632600.0
2013-11-15 10:00:00,45.02,45.12,44.85,45.08,132400.0,31.3016,31.3712,31.1834,31.3434,132400.0
2013-11-15 10:30:00,45.08,45.21,45.07,45.1,157000.0,31.3434,31.4337,31.3364,31.3573,157000.0
2013-11-15 11:00:00,45.12,45.33,45.12,45.31,94800.0,31.3712,31.5172,31.3712,31.5033,94800.0
2013-11-15 11:30:00,45.3,45.34,45.07,45.08,61600.0,31.4963,31.5241,31.3364,31.3434,61600.0
2013-11-15 12:00:00,45.08,45.08,44.99,45.04,59600.0,31.3434,31.3434,31.2808,31.3155,59600.0
2013-11-15 12:30:00,45.05,45.08,45.01,45.06,75800.0,31.3225,31.3434,31.2947,31.3294,75800.0
2013-11-15 13:00:00,45.06,45.2,45.06,45.17,75400.0,31.3294,31.4268,31.3294,31.4059,75400.0
2013-11-15 13:30:00,45.18,45.29,45.18,45.29,65800.0,31.4129,31.4894,31.4129,31.4894,65800.0
2013-11-15 14:00:00,45.29,45.36,45.28,45.34,45600.0,31.4894,31.538,31.4824,31.5241,45600.0
2013-11-15 14:30:00,45.34,45.38,45.33,45.36,85400.0,31.5241,31.5519,31.5172,31.538,85400.0
2013-11-15 15:00:00,45.36,45.46,45.34,45.4,121000.0,31.538,31.6076,31.5241,31.5658,121000.0
2013-11-15 15:30:00,45.4,45.59,45.38,45.58,401400.0,31.5658,31.6979,31.5519,31.691,401400.0
2013-11-18 09:30:00,45.7,45.74,45.39,45.47,87200.0,31.7744,31.8022,31.5589,31.6145,87200.0
2013-11-18 10:00:00,45.51,45.55,45.46,45.48,113200.0,31.6423,31.6701,31.6076,31.6215,113200.0
2013-11-18 10:30:00,45.49,45.55,45.38,45.38,53400.0,31.6284,31.6701,31.5519,31.5519,53400.0
2013-11-18 11:00:00,45.38,45.42,45.35,45.41,61000.0,31.5519,31.5797,31.5311,31.5728,61000.0
2013-11-18 11:30:00,45.41,45.41,45.31,45.37,42800.0,31.5728,31.5728,31.5033,31.545,42800.0
2013-11-18 12:00:00,45.37,45.45,45.37,45.42,53400.0,31.545,31.6006,31.545,31.5797,53400.0
2013-11-18 12:30:00,45.42,45.45,45.41,45.41,46800.0,31.5797,31.6006,31.5728,31.5728,46800.0
2013-11-18 13:00:00,45.42,45.49,45.41,45.49,38000.0,31.5797,31.6284,31.5728,31.6284,38000.0
2013-11-18 13:30:00,45.49,45.52,45.44,45.52,38400.0,31.6284,31.6493,31.5937,31.6493,38400.0
2013-11-18 14:00:00,45.51,45.51,45.46,45.49,41000.0,31.6423,31.6423,31.6076,31.6284,41000.0
2013-11-18 14:30:00,45.49,45.49,45.41,45.43,90200.0,31.6284,31.6284,31.5728,31.5867,90200.0
2013-11-18 15:00:00,45.44,45.48,45.41,45.46,188200.0,31.5937,31.6215,31.5728,31.6076,188200.0
2013-11-18 15:30:00,45.46,45.5,45.41,45.49,240200.0,31.6076,31.6354,31.5728,31.6284,240200.0
2013-11-19 09:30:00,45.43,45.48,45.24,45.27,112000.0,31.5867,31.6215,31.4546,31.4755,112000.0
2013-11-19 10:00:00,45.25,45.41,45.24,45.41,68200.0,31.4615,31.5728,31.4546,31.5728,68200.0
2013-11-19 10:30:00,45.41,45.49,45.35,45.44,155600.0,31.5728,31.6284,31.5311,31.5937,155600.0
2013-11-19 11:00:00,45.45,45.46,45.25,45.26,71200.0,31.6006,31.6076,31.4615,31.4685,71200.0
2013-11-19 11:30:00,45.24,45.34,45.2,45.34,166800.0,31.4546,31.5241,31.4268,31.5241,166800.0
2013-11-19 12:00:00,45.34,45.4,45.3,45.4,109600.0,31.5241,31.5658,31.4963,31.5658,109600.0
2013-11-19 12:30:00,45.39,45.48,45.37,45.43,49400.0,31.5589,31.6215,31.545,31.5867,49400.0
2013-11-19 13:00:00,45.43,45.45,45.33,45.33,50000.0,31.5867,31.6006,31.5172,31.5172,50000.0
2013-11-19 13:30:00,45.33,45.35,45.28,45.32,146000.0,31.5172,31.5311,31.4824,31.5102,146000.0
2013-11-19 14:00:00,45.32,45.35,45.18,45.19,47000.0,31.5102,31.5311,31.4129,31.4198,47000.0
2013-11-19 14:30:00,45.18,45.27,45.18,45.22,46000.0,31.4129,31.4755,31.4129,31.4407,46000.0
2013-11-19 15:00:00,45.23,45.34,45.22,45.31,67000.0,31.4476,31.5241,31.4407,31.5033,67000.0
2013-11-19 15:30:00,45.32,45.34,45.26,45.26,278400.0,31.5102,31.5241,31.4685,31.4685,278400.0
2013-11-20 09:30:00,45.26,45.39,44.94,45.39,102600.0,31.4685,31.5589,31.246,31.5589,102600.0
2013-11-20 10:00:00,45.38,45.52,45.27,45.43,44200.0,31.5519,31.6493,31.4755,31.5867,44200.0
2013-11-20 10:30:00,45.44,45.46,45.26,45.26,48600.0,31.5937,31.6076,31.4685,31.4685,48600.0
2013-11-20 11:00:00,45.27,45.27,45.15,45.19,59400.0,31.4755,31.4755,31.392,31.4198,59400.0
2013-11-20 11:30:00,45.17,45.17,44.98,45.07,102000.0,31.4059,31.4059,31.2738,31.3364,102000.0
2013-11-20 12:00:00,45.06,45.07,44.95,45.02,66200.0,31.3294,31.3364,31.253,31.3016,66200.0
2013-11-20 12:30:00,45.02,45.02,44.94,44.97,66200.0,31.3016,31.3016,31.246,31.2669,66200.0
2013-11-20 13:00:00,44.95,44.99,44.94,44.97,50200.0,31.253,31.2808,31.246,31.2669,50200.0
2013-11-20 13:30:00,44.97,44.99,44.95,44.97,25200.0,31.2669,31.2808,31.253,31.2669,25200.0
2013-11-20 14:00:00,44.97,44.97,44.65,44.77,106200.0,31.2669,31.2669,31.0444,31.1278,106200.0
2013-11-20 14:30:00,44.79,44.85,44.69,44.72,58600.0,31.1417,31.1834,31.0722,31.093,58600.0
2013-11-20 15:00:00,44.71,44.74,44.65,44.69,54400.0,31.0861,31.107,31.0444,31.0722,54400.0
2013-11-20 15:30:00,44.69,44.75,44.59,44.65,311200.0,31.0722,31.1139,31.0027,31.0444,311200.0
2013-11-21 09:30:00,44.83,44.97,44.72,44.97,120000.0,31.1695,31.2669,31.093,31.2669,120000.0
2013-11-21 10:00:00,44.99,45.07,44.89,44.94,132800.0,31.2808,31.3364,31.2112,31.246,132800.0
2013-11-21 10:30:00,44.94,45.05,44.93,45.02,92800.0,31.246,31.3225,31.2391,31.3016,92800.0
2013-11-21 11:00:00,45.02,45.16,44.99,45.15,250800.0,31.3016,31.399,31.2808,31.392,250800.0
2013-11-21 11:30:00,45.15,45.2,45.12,45.17,35800.0,31.392,31.4268,31.3712,31.4059,35800.0
2013-11-21 12:00:00,45.17,45.2,45.1,45.11,39400.0,31.4059,31.4268,31.3573,31.3642,39400.0
2013-11-21 12:30:00,45.1,45.18,45.05,45.07,169200.0,31.3573,31.4129,31.3225,31.3364,169200.0
2013-11-21 13:00:00,45.08,45.13,45.02,45.02,142000.0,31.3434,31.3781,31.3016,31.3016,142000.0
2013-11-21 13:30:00,45.02,45.16,45.02,45.06,98600.0,31.3016,31.399,31.3016,31.3294,98600.0
2013-11-21 14:00:00,45.06,45.06,44.99,44.99,77200.0,31.3294,31.3294,31.2808,31.2808,77200.0
2013-11-21 14:30:00,44.99,45.1,44.99,45.09,78800.0,31.2808,31.3573,31.2808,31.3503,78800.0
2013-11-21 15:00:00,45.09,45.1,44.97,44.97,103000.0,31.3503,31.3573,31.2669,31.2669,103000.0
2013-11-21 15:30:00,44.98,45.0,44.87,44.92,438200.0,31.2738,31.2877,31.1973,31.2321,438200.0
2013-11-22 09:30:00,44.8,44.86,44.41,44.45,217400.0,31.1487,31.1904,30.8775,30.9053,217400.0
2013-11-22 10:00:00,44.48,44.68,44.48,44.6,102800.0,30.9262,31.0652,30.9262,31.0096,102800.0
2013-11-22 10:30:00,44.6,44.62,44.46,44.61,97600.0,31.0096,31.0235,30.9123,31.0166,97600.0
2013-11-22 11:00:00,44.63,44.76,44.63,44.76,118400.0,31.0305,31.1209,31.0305,31.1209,118400.0
2013-11-22 11:30:00,44.76,44.81,44.72,44.77,155400.0,31.1209,31.1556,31.093,31.1278,155400.0
2013-11-22 12:00:00,44.76,44.76,44.67,44.7,105600.0,31.1209,31.1209,31.0583,31.0791,105600.0
2013-11-22 12:30:00,44.69,44.71,44.65,44.69,46400.0,31.0722,31.0861,31.0444,31.0722,46400.0
2013-11-22 13:00:00,44.69,44.8,44.66,44.8,157400.0,31.0722,31.1487,31.0513,31.1487,157400.0
2013-11-22 13:30:00,44.79,44.87,44.78,44.86,40200.0,31.1417,31.1973,31.1348,31.1904,40200.0
2013-11-22 14:00:00,44.85,44.91,44.78,44.91,92600.0,31.1834,31.2252,31.1348,31.2252,92600.0
2013-11-22 14:30:00,44.91,44.95,44.84,44.87,249400.0,31.2252,31.253,31.1765,31.1973,249400.0
2013-11-22 15:00:00,44.88,44.93,44.84,44.88,160200.0,31.2043,31.2391,31.1765,31.2043,160200.0
2013-11-22 15:30:00,44.88,44.89,44.73,44.75,471600.0,31.2043,31.2112,31.1,31.1139,471600.0
2013-11-25 09:30:00,44.82,44.95,44.77,44.91,79800.0,31.1626,31.253,31.1278,31.2252,79800.0
2013-11-25 10:00:00,44.88,45.1,44.88,45.05,66400.0,31.2043,31.3573,31.2043,31.3225,66400.0
2013-11-25 10:30:00,45.05,45.07,44.99,45.06,83200.0,31.3225,31.3364,31.2808,31.3294,83200.0
2013-11-25 11:00:00,45.05,45.12,44.99,45.02,64600.0,31.3225,31.3712,31.2808,31.3016,64600.0
2013-11-25 11:30:00,45.02,45.04,44.94,45.01,46200.0,31.3016,31.3155,31.246,31.2947,46200.0
2013-11-25 12:00:00,45.02,45.02,44.92,44.96,95600.0,31.3016,31.3016,31.2321,31.2599,95600.0
2013-11-25 12:30:00,44.95,44.96,44.87,44.91,49200.0,31.253,31.2599,31.1973,31.2252,49200.0
2013-11-25 13:00:00,44.92,44.92,44.84,44.84,50000.0,31.2321,31.2321,31.1765,31.1765,50000.0
2013-11-25 13:30:00,44.84,44.9,44.82,44.87,41000.0,31.1765,31.2182,31.1626,31.1973,41000.0
2013-11-25 14:00:00,44.86,44.93,44.79,44.81,82600.0,31.1904,31.2391,31.1417,31.1556,82600.0
2013-11-25 14:30:00,44.81,44.84,44.79,44.79,61800.0,31.1556,31.1765,31.1417,31.1417,61800.0
2013-11-25 15:00:00,44.78,44.79,44.68,44.74,250600.0,31.1348,31.1417,31.0652,31.107,250600.0
2013-11-25 15:30:00,44.74,44.74,44.6,44.67,663400.0,31.107,31.107,31.0096,31.0583,663400.0
2013-11-26 09:30:00,44.39,44.45,43.81,44.05,488600.0,30.8636,30.9053,30.4603,30.6272,488600.0
2013-11-26 10:00:00,44.03,44.22,44.03,44.1,618000.0,30.6133,30.7454,30.6133,30.662,618000.0
2013-11-26 10:30:00,44.1,44.13,43.99,44.05,244800.0,30.662,30.6828,30.5855,30.6272,244800.0
2013-11-26 11:00:00,44.05,44.05,43.83,43.85,279600.0,30.6272,30.6272,30.4742,30.4882,279600.0
2013-11-26 11:30:00,43.85,43.95,43.83,43.91,208400.0,30.4882,30.5577,30.4742,30.5299,208400.0
2013-11-26 12:00:00,43.91,44.08,43.91,44.07,208800.0,30.5299,30.6481,30.5299,30.6411,208800.0
2013-11-26 12:30:00,44.07,44.13,43.99,44.0,164600.0,30.6411,30.6828,30.5855,30.5924,164600.0
2013-11-26 13:00:00,44.0,44.03,43.95,43.99,235200.0,30.5924,30.6133,30.5577,30.5855,235200.0
2013-11-26 13:30:00,44.0,44.1,43.98,44.06,208800.0,30.5924,30.662,30.5785,30.6342,208800.0
2013-11-26 14:00:00,44.06,44.1,44.01,44.04,251200.0,30.6342,30.662,30.5994,30.6203,251200.0
2013-11-26 14:30:00,44.05,44.09,44.04,44.07,155800.0,30.6272,30.655,30.6203,30.6411,155800.0
2013-11-26 15:00:00,44.07,44.13,44.05,44.11,219400.0,30.6411,30.6828,30.6272,30.6689,219400.0
2013-11-26 15:30:00,44.12,44.2,44.06,44.18,835200.0,30.6759,30.7315,30.6342,30.7176,835200.0
2013-11-27 09:30:00,44.09,44.23,43.97,44.13,402000.0,30.655,30.7524,30.5716,30.6828,402000.0
2013-11-27 10:00:00,44.16,44.21,44.04,44.06,164200.0,30.7037,30.7385,30.6203,30.6342,164200.0
2013-11-27 10:30:00,44.06,44.1,43.99,44.02,820800.0,30.6342,30.662,30.5855,30.6064,820800.0
2013-11-27 11:00:00,44.02,44.08,44.0,44.05,85000.0,30.6064,30.6481,30.5924,30.6272,85000.0
2013-11-27 11:30:00,44.04,44.27,44.02,44.13,508000.0,30.6203,30.7802,30.6064,30.6828,508000.0
2013-11-27 12:00:00,44.12,44.19,44.01,44.02,309400.0,30.6759,30.7245,30.5994,30.6064,309400.0
2013-11-27 12:30:00,44.04,44.13,43.96,43.96,69800.0,30.6203,30.6828,30.5646,30.5646,69800.0
2013-11-27 13:00:00,43.98,44.02,43.92,44.02,124600.0,30.5785,30.6064,30.5368,30.6064,124600.0
2013-11-27 13:30:00,44.02,44.1,44.02,44.04,80800.0,30.6064,30.662,30.6064,30.6203,80800.0
2013-11-27 14:00:00,44.04,44.08,44.01,44.08,49000.0,30.6203,30.6481,30.5994,30.6481,49000.0
2013-11-27 14:30:00,44.08,44.21,44.08,44.16,84000.0,30.6481,30.7385,30.6481,30.7037,84000.0
2013-11-27 15:00:00,44.16,44.21,44.15,44.16,102400.0,30.7037,30.7385,30.6967,30.7037,102400.0
2013-11-27 15:30:00,44.16,44.27,44.16,44.26,349800.0,30.7037,30.7802,30.7037,30.7732,349800.0
2013-11-29 09:30:00,43.81,44.44,43.81,44.3,98800.0,30.4603,30.8984,30.4603,30.801,98800.0
2013-11-29 10:00:00,44.32,44.45,44.22,44.23,92400.0,30.8149,30.9053,30.7454,30.7524,92400.0
2013-11-29 10:30:00,44.25,44.4,44.24,44.38,103800.0,30.7663,30.8706,30.7593,30.8567,103800.0
2013-11-29 11:00:00,44.38,44.4,44.27,44.27,108800.0,30.8567,30.8706,30.7802,30.7802,108800.0
2013-11-29 11:30:00,44.27,44.34,44.24,44.25,81400.0,30.7802,30.8288,30.7593,30.7663,81400.0
2013-11-29 12:00:00,44.26,44.29,44.23,44.29,146000.0,30.7732,30.7941,30.7524,30.7941,146000.0
2013-11-29 12:30:00,44.29,44.29,44.17,44.23,372800.0,30.7941,30.7941,30.7106,30.7524,372800.0
2013-12-02 09:30:00,44.16,44.22,43.81,43.92,208200.0,30.7037,30.7454,30.4603,30.5368,208200.0
2013-12-02 10:00:00,43.89,43.97,43.83,43.86,131600.0,30.516,30.5716,30.4742,30.4951,131600.0
2013-12-02 10:30:00,43.87,44.06,43.83,44.06,437000.0,30.5021,30.6342,30.4742,30.6342,437000.0
2013-12-02 11:00:00,44.09,44.31,44.06,44.29,82000.0,30.655,30.808,30.6342,30.7941,82000.0
2013-12-02 11:30:00,44.3,44.38,44.21,44.35,109600.0,30.801,30.8567,30.7385,30.8358,109600.0
2013-12-02 12:00:00,44.35,44.54,44.33,44.49,114400.0,30.8358,30.9679,30.8219,30.9331,114400.0
2013-12-02 12:30:00,44.49,44.49,44.34,44.34,235000.0,30.9331,30.9331,30.8288,30.8288,235000.0
2013-12-02 13:00:00,44.34,44.37,44.33,44.35,78800.0,30.8288,30.8497,30.8219,30.8358,78800.0
2013-12-02 13:30:00,44.35,44.38,44.29,44.3,119800.0,30.8358,30.8567,30.7941,30.801,119800.0
2013-12-02 14:00:00,44.31,44.33,44.19,44.27,73400.0,30.808,30.8219,30.7245,30.7802,73400.0
2013-12-02 14:30:00,44.27,44.27,44.12,44.13,146400.0,30.7802,30.7802,30.6759,30.6828,146400.0
2013-12-02 15:00:00,44.13,44.15,44.05,44.06,126000.0,30.6828,30.6967,30.6272,30.6342,126000.0
2013-12-02 15:30:00,44.06,44.08,43.97,44.03,704600.0,30.6342,30.6481,30.5716,30.6133,704600.0
2013-12-03 09:30:00,43.9,44.18,43.8,44.1,364000.0,30.5229,30.7176,30.4534,30.662,364000.0
2013-12-03 10:00:00,44.1,44.28,44.1,44.2,134600.0,30.662,30.7871,30.662,30.7315,134600.0
2013-12-03 10:30:00,44.18,44.26,44.16,44.17,68800.0,30.7176,30.7732,30.7037,30.7106,68800.0
2013-12-03 11:00:00,44.18,44.18,44.08,44.1,174000.0,30.7176,30.7176,30.6481,30.662,174000.0
2013-12-03 11:30:00,44.08,44.14,44.05,44.14,86800.0,30.6481,30.6898,30.6272,30.6898,86800.0
2013-12-03 12:00:00,44.15,44.15,44.08,44.09,72800.0,30.6967,30.6967,30.6481,30.655,72800.0
2013-12-03 12:30:00,44.09,44.15,44.08,44.11,71000.0,30.655,30.6967,30.6481,30.6689,71000.0
2013-12-03 13:00:00,44.12,44.13,44.0,44.03,92400.0,30.6759,30.6828,30.5924,30.6133,92400.0
2013-12-03 13:30:00,44.03,44.05,43.97,44.01,87800.0,30.6133,30.6272,30.5716,30.5994,87800.0
2013-12-03 14:00:00,44.01,44.06,44.0,44.05,80600.0,30.5994,30.6342,30.5924,30.6272,80600.0
2013-12-03 14:30:00,44.05,44.16,44.02,44.13,114000.0,30.6272,30.7037,30.6064,30.6828,114000.0
2013-12-03 15:00:00,44.12,44.13,44.01,44.06,129400.0,30.6759,30.6828,30.5994,30.6342,129400.0
2013-12-03 15:30:00,44.05,44.18,44.04,44.15,424800.0,30.6272,30.7176,30.6203,30.6967,424800.0
2013-12-04 09:30:00,43.83,43.91,43.52,43.67,139000.0,30.4742,30.5299,30.2587,30.363,139000.0
2013-12-04 10:00:00,43.68,43.98,43.68,43.97,242400.0,30.37,30.5785,30.37,30.5716,242400.0
2013-12-04 10:30:00,43.97,44.01,43.88,43.96,85800.0,30.5716,30.5994,30.509,30.5646,85800.0
2013-12-04 11:00:00,43.97,44.04,43.91,43.97,117200.0,30.5716,30.6203,30.5299,30.5716,117200.0
2013-12-04 11:30:00,43.98,43.99,43.83,43.85,80800.0,30.5785,30.5855,30.4742,30.4882,80800.0
2013-12-04 12:00:00,43.84,43.85,43.63,43.63,108400.0,30.4812,30.4882,30.3352,30.3352,108400.0
2013-12-04 12:30:00,43.63,43.75,43.63,43.72,108600.0,30.3352,30.4186,30.3352,30.3978,108600.0
2013-12-04 13:00:00,43.71,43.8,43.57,43.57,189200.0,30.3908,30.4534,30.2935,30.2935,189200.0
2013-12-04 13:30:00,43.56,43.57,43.46,43.48,101600.0,30.2865,30.2935,30.217,30.2309,101600.0
2013-12-04 14:00:00,43.48,43.8,43.48,43.73,211600.0,30.2309,30.4534,30.2309,30.4047,211600.0
2013-12-04 14:30:00,43.75,43.99,43.75,43.97,153000.0,30.4186,30.5855,30.4186,30.5716,153000.0
2013-12-04 15:00:00,43.96,44.02,43.93,43.97,151600.0,30.5646,30.6064,30.5438,30.5716,151600.0
2013-12-04 15:30:00,43.97,44.02,43.92,43.99,354000.0,30.5716,30.6064,30.5368,30.5855,354000.0
2013-12-05 09:30:00,43.88,43.89,43.57,43.76,79400.0,30.509,30.516,30.2935,30.4256,79400.0
2013-12-05 10:00:00,43.75,43.95,43.72,43.89,70600.0,30.4186,30.5577,30.3978,30.516,70600.0
2013-12-05 10:30:00,43.9,43.98,43.76,43.88,258400.0,30.5229,30.5785,30.4256,30.509,258400.0
2013-12-05 11:00:00,43.88,43.97,43.78,43.79,82800.0,30.509,30.5716,30.4395,30.4464,82800.0
2013-12-05 11:30:00,43.79,43.8,43.74,43.78,41000.0,30.4464,30.4534,30.4117,30.4395,41000.0
2013-12-05 12:00:00,43.78,43.88,43.78,43.87,35200.0,30.4395,30.509,30.4395,30.5021,35200.0
2013-12-05 12:30:00,43.85,43.91,43.82,43.88,37200.0,30.4882,30.5299,30.4673,30.509,37200.0
2013-12-05 13:00:00,43.9,43.9,43.78,43.79,69800.0,30.5229,30.5229,30.4395,30.4464,69800.0
2013-12-05 13:30:00,43.8,43.83,43.66,43.7,62600.0,30.4534,30.4742,30.356,30.3839,62600.0
2013-12-05 14:00:00,43.69,43.74,43.62,43.7,90600.0,30.3769,30.4117,30.3282,30.3839,90600.0
2013-12-05 14:30:00,43.71,43.73,43.65,43.67,78800.0,30.3908,30.4047,30.3491,30.363,78800.0
2013-12-05 15:00:00,43.68,43.71,43.62,43.69,119000.0,30.37,30.3908,30.3282,30.3769,119000.0
2013-12-05 15:30:00,43.69,43.74,43.64,43.7,386800.0,30.3769,30.4117,30.3421,30.3839,386800.0
2013-12-06 09:30:00,43.93,43.98,43.82,43.98,183400.0,30.5438,30.5785,30.4673,30.5785,183400.0
2013-12-06 10:00:00,43.94,44.34,43.94,44.12,144400.0,30.5507,30.8288,30.5507,30.6759,144400.0
2013-12-06 10:30:00,44.11,44.13,43.8,43.82,118600.0,30.6689,30.6828,30.4534,30.4673,118600.0
2013-12-06 11:00:00,43.83,43.92,43.81,43.85,156800.0,30.4742,30.5368,30.4603,30.4882,156800.0
2013-12-06 11:30:00,43.86,43.88,43.73,43.77,104200.0,30.4951,30.509,30.4047,30.4325,104200.0
2013-12-06 12:00:00,43.77,43.82,43.72,43.8,58000.0,30.4325,30.4673,30.3978,30.4534,58000.0
2013-12-06 12:30:00,43.8,43.86,43.78,43.85,82000.0,30.4534,30.4951,30.4395,30.4882,82000.0
2013-12-06 13:00:00,43.85,43.92,43.85,43.91,91200.0,30.4882,30.5368,30.4882,30.5299,91200.0
2013-12-06 13:30:00,43.92,43.97,43.85,43.87,112600.0,30.5368,30.5716,30.4882,30.5021,112600.0
2013-12-06 14:00:00,43.87,43.97,43.87,43.92,82200.0,30.5021,30.5716,30.5021,30.5368,82200.0
2013-12-06 14:30:00,43.92,43.97,43.88,43.91,146400.0,30.5368,30.5716,30.509,30.5299,146400.0
2013-12-06 15:00:00,43.91,43.91,43.83,43.83,148000.0,30.5299,30.5299,30.4742,30.4742,148000.0
2013-12-06 15:30:00,43.83,44.06,43.79,44.04,590000.0,30.4742,30.6342,30.4464,30.6203,590000.0
2013-12-09 09:30:00,44.01,44.1,43.78,43.94,196200.0,30.5994,30.662,30.4395,30.5507,196200.0
2013-12-09 10:00:00,43.95,43.98,43.79,43.84,172600.0,30.5577,30.5785,30.4464,30.4812,172600.0
2013-12-09 10:30:00,43.82,43.82,43.64,43.65,190800.0,30.4673,30.4673,30.3421,30.3491,190800.0
2013-12-09 11:00:00,43.66,43.84,43.65,43.82,128200.0,30.356,30.4812,30.3491,30.4673,128200.0
2013-12-09 11:30:00,43.82,43.95,43.82,43.92,108800.0,30.4673,30.5577,30.4673,30.5368,108800.0
2013-12-09 12:00:00,43.93,43.94,43.82,43.87,134000.0,30.5438,30.5507,30.4673,30.5021,134000.0
2013-12-09 12:30:00,43.85,43.92,43.82,43.87,55800.0,30.4882,30.5368,30.4673,30.5021,55800.0
2013-12-09 13:00:00,43.86,43.98,43.85,43.97,120400.0,30.4951,30.5785,30.4882,30.5716,120400.0
2013-12-09 13:30:00,43.96,43.99,43.9,43.94,56200.0,30.5646,30.5855,30.5229,30.5507,56200.0
2013-12-09 14:00:00,43.92,43.97,43.76,43.85,159400.0,30.5368,30.5716,30.4256,30.4882,159400.0
2013-12-09 14:30:00,43.85,43.94,43.8,43.82,118200.0,30.4882,30.5507,30.4534,30.4673,118200.0
2013-12-09 15:00:00,43.82,43.92,43.79,43.81,188000.0,30.4673,30.5368,30.4464,30.4603,188000.0
2013-12-09 15:30:00,43.82,43.9,43.81,43.88,323000.0,30.4673,30.5229,30.4603,30.509,323000.0
2013-12-10 09:30:00,43.9,43.98,43.7,43.8,181800.0,30.5229,30.5785,30.3839,30.4534,181800.0
2013-12-10 10:00:00,43.81,43.84,43.63,43.75,351600.0,30.4603,30.4812,30.3352,30.4186,351600.0
2013-12-10 10:30:00,43.74,43.93,43.74,43.92,192200.0,30.4117,30.5438,30.4117,30.5368,192200.0
2013-12-10 11:00:00,43.93,43.95,43.82,43.84,185000.0,30.5438,30.5577,30.4673,30.4812,185000.0
2013-12-10 11:30:00,43.84,43.87,43.71,43.79,876800.0,30.4812,30.5021,30.3908,30.4464,876800.0
2013-12-10 12:00:00,43.8,43.94,43.77,43.89,226800.0,30.4534,30.5507,30.4325,30.516,226800.0
2013-12-10 12:30:00,43.9,44.01,43.8,43.99,223800.0,30.5229,30.5994,30.4534,30.5855,223800.0
2013-12-10 13:00:00,44.0,44.24,43.99,44.16,480800.0,30.5924,30.7593,30.5855,30.7037,480800.0
2013-12-10 13:30:00,44.17,44.18,43.99,44.07,361600.0,30.7106,30.7176,30.5855,30.6411,361600.0
2013-12-10 14:00:00,44.08,44.08,43.9,43.92,120200.0,30.6481,30.6481,30.5229,30.5368,120200.0
2013-12-10 14:30:00,43.92,44.05,43.91,44.05,137800.0,30.5368,30.6272,30.5299,30.6272,137800.0
2013-12-10 15:00:00,44.05,44.1,43.99,44.08,181400.0,30.6272,30.662,30.5855,30.6481,181400.0
2013-12-10 15:30:00,44.08,44.08,43.94,43.94,400600.0,30.6481,30.6481,30.5507,30.5507,400600.0
2013-12-11 09:30:00,43.94,43.94,43.52,43.65,147200.0,30.5507,30.5507,30.2587,30.3491,147200.0
2013-12-11 10:00:00,43.65,43.69,43.5,43.5,202000.0,30.3491,30.3769,30.2448,30.2448,202000.0
2013-12-11 10:30:00,43.5,43.6,43.45,43.6,124800.0,30.2448,30.3143,30.21,30.3143,124800.0
2013-12-11 11:00:00,43.6,43.65,43.54,43.58,151000.0,30.3143,30.3491,30.2726,30.3004,151000.0
2013-12-11 11:30:00,43.58,43.75,43.58,43.75,104800.0,30.3004,30.4186,30.3004,30.4186,104800.0
2013-12-11 12:00:00,43.76,43.77,43.6,43.63,133200.0,30.4256,30.4325,30.3143,30.3352,133200.0
2013-12-11 12:30:00,43.62,43.67,43.56,43.57,137000.0,30.3282,30.363,30.2865,30.2935,137000.0
2013-12-11 13:00:00,43.56,43.66,43.54,43.63,126800.0,30.2865,30.356,30.2726,30.3352,126800.0
2013-12-11 13:30:00,43.65,43.67,43.6,43.64,89600.0,30.3491,30.363,30.3143,30.3421,89600.0
2013-12-11 14:00:00,43.64,43.65,43.52,43.56,183200.0,30.3421,30.3491,30.2587,30.2865,183200.0
2013-12-11 14:30:00,43.55,43.59,43.49,43.51,94200.0,30.2796,30.3074,30.2379,30.2518,94200.0
2013-12-11 15:00:00,43.52,43.57,43.48,43.49,158800.0,30.2587,30.2935,30.2309,30.2379,158800.0
2013-12-11 15:30:00,43.49,43.52,43.37,43.42,434400.0,30.2379,30.2587,30.1544,30.1892,434400.0
2013-12-12 09:30:00,43.41,43.84,43.32,43.69,174600.0,30.1822,30.4812,30.1197,30.3769,174600.0
2013-12-12 10:00:00,43.69,43.69,43.4,43.49,152600.0,30.3769,30.3769,30.1753,30.2379,152600.0
2013-12-12 10:30:00,43.52,43.53,43.39,43.51,87400.0,30.2587,30.2657,30.1683,30.2518,87400.0
2013-12-12 11:00:00,43.49,43.58,43.4,43.44,115400.0,30.2379,30.3004,30.1753,30.2031,115400.0
2013-12-12 11:30:00,43.44,43.58,43.44,43.53,69000.0,30.2031,30.3004,30.2031,30.2657,69000.0
2013-12-12 12:00:00,43.52,43.52,43.3,43.34,86200.0,30.2587,30.2587,30.1057,30.1336,86200.0
2013-12-12 12:30:00,43.34,43.36,43.29,43.35,127800.0,30.1336,30.1475,30.0988,30.1405,127800.0
2013-12-12 13:00:00,43.36,43.46,43.36,43.41,52200.0,30.1475,30.217,30.1475,30.1822,52200.0
2013-12-12 13:30:00,43.41,43.44,43.35,43.36,75000.0,30.1822,30.2031,30.1405,30.1475,75000.0
2013-12-12 14:00:00,43.35,43.52,43.35,43.46,167600.0,30.1405,30.2587,30.1405,30.217,167600.0
2013-12-12 14:30:00,43.46,43.58,43.44,43.56,152400.0,30.217,30.3004,30.2031,30.2865,152400.0
2013-12-12 15:00:00,43.55,43.55,43.42,43.42,149800.0,30.2796,30.2796,30.1892,30.1892,149800.0
2013-12-12 15:30:00,43.42,43.46,43.28,43.32,434400.0,30.1892,30.217,30.0918,30.1197,434400.0
2013-12-13 09:30:00,43.35,43.51,43.24,43.31,114800.0,30.1405,30.2518,30.064,30.1127,114800.0
2013-12-13 10:00:00,43.27,43.38,43.22,43.28,115200.0,30.0849,30.1614,30.0501,30.0918,115200.0
2013-12-13 10:30:00,43.27,43.33,43.22,43.25,105000.0,30.0849,30.1266,30.0501,30.071,105000.0
2013-12-13 11:00:00,43.26,43.38,43.22,43.35,51200.0,30.0779,30.1614,30.0501,30.1405,51200.0
2013-12-13 11:30:00,43.31,43.33,43.2,43.28,29800.0,30.1127,30.1266,30.0362,30.0918,29800.0
2013-12-13 12:00:00,43.28,43.29,43.2,43.27,47000.0,30.0918,30.0988,30.0362,30.0849,47000.0
2013-12-13 12:30:00,43.29,43.34,43.26,43.34,48400.0,30.0988,30.1336,30.0779,30.1336,48400.0
2013-12-13 13:00:00,43.32,43.35,43.28,43.33,60400.0,30.1197,30.1405,30.0918,30.1266,60400.0
2013-12-13 13:30:00,43.32,43.38,43.3,43.31,66800.0,30.1197,30.1614,30.1057,30.1127,66800.0
2013-12-13 14:00:00,43.31,43.33,43.12,43.16,94800.0,30.1127,30.1266,29.9806,30.0084,94800.0
2013-12-13 14:30:00,43.17,43.29,43.17,43.27,58800.0,30.0154,30.0988,30.0154,30.0849,58800.0
2013-12-13 15:00:00,43.29,43.33,43.24,43.3,78000.0,30.0988,30.1266,30.064,30.1057,78000.0
2013-12-13 15:30:00,43.31,43.34,43.24,43.24,258200.0,30.1127,30.1336,30.064,30.064,258200.0
2013-12-16 09:30:00,43.46,43.74,43.34,43.63,176200.0,30.217,30.4117,30.1336,30.3352,176200.0
2013-12-16 10:00:00,43.66,43.71,43.58,43.61,104000.0,30.356,30.3908,30.3004,30.3213,104000.0
2013-12-16 10:30:00,43.61,43.61,43.46,43.56,87800.0,30.3213,30.3213,30.217,30.2865,87800.0
2013-12-16 11:00:00,43.58,43.62,43.48,43.55,100800.0,30.3004,30.3282,30.2309,30.2796,100800.0
2013-12-16 11:30:00,43.55,43.57,43.49,43.5,77200.0,30.2796,30.2935,30.2379,30.2448,77200.0
2013-12-16 12:00:00,43.5,43.52,43.38,43.42,75200.0,30.2448,30.2587,30.1614,30.1892,75200.0
2013-12-16 12:30:00,43.42,43.43,43.33,43.37,54000.0,30.1892,30.1961,30.1266,30.1544,54000.0
2013-12-16 13:00:00,43.38,43.38,43.29,43.35,51400.0,30.1614,30.1614,30.0988,30.1405,51400.0
2013-12-16 13:30:00,43.33,43.48,43.28,43.44,62200.0,30.1266,30.2309,30.0918,30.2031,62200.0
2013-12-16 14:00:00,43.45,43.52,43.43,43.46,67400.0,30.21,30.2587,30.1961,30.217,67400.0
2013-12-16 14:30:00,43.47,43.55,43.42,43.52,129800.0,30.2239,30.2796,30.1892,30.2587,129800.0
2013-12-16 15:00:00,43.54,43.56,43.46,43.47,85600.0,30.2726,30.2865,30.217,30.2239,85600.0
2013-12-16 15:30:00,43.46,43.52,43.42,43.45,276600.0,30.217,30.2587,30.1892,30.21,276600.0
2013-12-17 09:30:00,43.59,43.66,43.21,43.34,318800.0,30.3074,30.356,30.0432,30.1336,318800.0
2013-12-17 10:00:00,43.31,43.55,43.3,43.51,213000.0,30.1127,30.2796,30.1057,30.2518,213000.0
2013-12-17 10:30:00,43.5,43.6,43.46,43.56,136800.0,30.2448,30.3143,30.217,30.2865,136800.0
2013-12-17 11:00:00,43.56,43.59,43.4,43.41,187400.0,30.2865,30.3074,30.1753,30.1822,187400.0
2013-12-17 11:30:00,43.41,43.49,43.35,43.42,152600.0,30.1822,30.2379,30.1405,30.1892,152600.0
2013-12-17 12:00:00,43.42,43.42,43.23,43.23,94000.0,30.1892,30.1892,30.0571,30.0571,94000.0
2013-12-17 12:30:00,43.24,43.38,43.21,43.38,104800.0,30.064,30.1614,30.0432,30.1614,104800.0
2013-12-17 13:00:00,43.35,43.37,43.27,43.32,67000.0,30.1405,30.1544,30.0849,30.1197,67000.0
2013-12-17 13:30:00,43.32,43.41,43.31,43.39,147800.0,30.1197,30.1822,30.1127,30.1683,147800.0
2013-12-17 14:00:00,43.4,43.53,43.37,43.51,103000.0,30.1753,30.2657,30.1544,30.2518,103000.0
2013-12-17 14:30:00,43.51,43.53,43.48,43.48,139800.0,30.2518,30.2657,30.2309,30.2309,139800.0
2013-12-17 15:00:00,43.48,43.56,43.48,43.55,144200.0,30.2309,30.2865,30.2309,30.2796,144200.0
2013-12-17 15:30:00,43.55,43.66,43.52,43.63,687600.0,30.2796,30.356,30.2587,30.3352,687600.0
2013-12-18 09:30:00,43.69,43.73,43.36,43.69,243400.0,30.3769,30.4047,30.1475,30.3769,243400.0
2013-12-18 10:00:00,43.71,43.72,43.49,43.55,176600.0,30.3908,30.3978,30.2379,30.2796,176600.0
2013-12-18 10:30:00,43.55,43.55,43.44,43.51,597800.0,30.2796,30.2796,30.2031,30.2518,597800.0
2013-12-18 11:00:00,43.5,43.56,43.47,43.49,426600.0,30.2448,30.2865,30.2239,30.2379,426600.0
2013-12-18 11:30:00,43.48,43.51,43.43,43.43,231800.0,30.2309,30.2518,30.1961,30.1961,231800.0
2013-12-18 12:00:00,43.43,43.52,43.43,43.47,260800.0,30.1961,30.2587,30.1961,30.2239,260800.0
2013-12-18 12:30:00,43.46,43.5,43.44,43.46,280800.0,30.217,30.2448,30.2031,30.217,280800.0
2013-12-18 13:00:00,43.46,43.49,43.14,43.14,395400.0,30.217,30.2379,29.9945,29.9945,395400.0
2013-12-18 13:30:00,43.14,43.32,43.05,43.24,275400.0,29.9945,30.1197,29.9319,30.064,275400.0
2013-12-18 14:00:00,43.21,43.88,43.0,43.7,509200.0,30.0432,30.509,29.8972,30.3839,509200.0
2013-12-18 14:30:00,43.73,44.18,43.69,43.96,437200.0,30.4047,30.7176,30.3769,30.5646,437200.0
2013-12-18 15:00:00,43.96,44.2,43.87,44.02,299600.0,30.5646,30.7315,30.5021,30.6064,299600.0
2013-12-18 15:30:00,44.02,44.24,44.01,44.23,564000.0,30.6064,30.7593,30.5994,30.7524,564000.0
2013-12-19 09:30:00,43.96,44.03,43.56,43.74,245800.0,30.5646,30.6133,30.2865,30.4117,245800.0
2013-12-19 10:00:00,43.74,43.96,43.7,43.9,177800.0,30.4117,30.5646,30.3839,30.5229,177800.0
2013-12-19 10:30:00,43.88,44.1,43.85,44.04,118800.0,30.509,30.662,30.4882,30.6203,118800.0
2013-12-19 11:00:00,44.04,44.17,43.99,44.17,135400.0,30.6203,30.7106,30.5855,30.7106,135400.0
2013-12-19 11:30:00,44.16,44.22,44.11,44.12,110400.0,30.7037,30.7454,30.6689,30.6759,110400.0
2013-12-19 12:00:00,44.12,44.13,44.0,44.07,129800.0,30.6759,30.6828,30.5924,30.6411,129800.0
2013-12-19 12:30:00,44.07,44.09,43.99,44.08,107400.0,30.6411,30.655,30.5855,30.6481,107400.0
2013-12-19 13:00:00,44.08,44.18,44.07,44.12,133000.0,30.6481,30.7176,30.6411,30.6759,133000.0
2013-12-19 13:30:00,44.13,44.17,44.08,44.13,118400.0,30.6828,30.7106,30.6481,30.6828,118400.0
2013-12-19 14:00:00,44.13,44.17,44.08,44.13,191600.0,30.6828,30.7106,30.6481,30.6828,191600.0
2013-12-19 14:30:00,44.12,44.19,44.1,44.17,139800.0,30.6759,30.7245,30.662,30.7106,139800.0
2013-12-19 15:00:00,44.16,44.2,44.11,44.13,109400.0,30.7037,30.7315,30.6689,30.6828,109400.0
2013-12-19 15:30:00,44.12,44.21,44.09,44.16,355200.0,30.6759,30.7385,30.655,30.7037,355200.0
2013-12-20 09:30:00,44.23,44.73,44.23,44.7,607000.0,30.7524,31.1,30.7524,31.0791,607000.0
2013-12-20 10:00:00,44.7,44.7,44.49,44.55,168600.0,31.0791,31.0791,30.9331,30.9749,168600.0
2013-12-20 10:30:00,44.52,44.68,44.45,44.52,127800.0,30.954,31.0652,30.9053,30.954,127800.0
2013-12-20 11:00:00,44.49,44.7,44.45,44.69,94000.0,30.9331,31.0791,30.9053,31.0722,94000.0
2013-12-20 11:30:00,44.7,44.87,44.69,44.76,116800.0,31.0791,31.1973,31.0722,31.1209,116800.0
2013-12-20 12:00:00,44.76,44.99,44.74,44.98,247800.0,31.1209,31.2808,31.107,31.2738,247800.0
2013-12-20 12:30:00,44.97,45.21,44.97,45.04,324000.0,31.2669,31.4337,31.2669,31.3155,324000.0
2013-12-20 13:00:00,45.02,45.08,45.01,45.06,213200.0,31.3016,31.3434,31.2947,31.3294,213200.0
2013-12-20 13:30:00,45.06,45.17,45.02,45.1,194000.0,31.3294,31.4059,31.3016,31.3573,194000.0
2013-12-20 14:00:00,45.1,45.1,44.85,44.85,140800.0,31.3573,31.3573,31.1834,31.1834,140800.0
2013-12-20 14:30:00,44.85,44.9,44.76,44.77,151000.0,31.1834,31.2182,31.1209,31.1278,151000.0
2013-12-20 15:00:00,44.76,44.91,44.73,44.81,846600.0,31.1209,31.2252,31.1,31.1556,846600.0
2013-12-20 15:30:00,44.81,44.93,44.77,44.9,435200.0,31.1556,31.2391,31.1278,31.2182,435200.0
2013-12-23 09:30:00,44.99,45.13,44.38,44.45,409800.0,31.2808,31.3781,30.8567,30.9053,409800.0
2013-12-23 10:00:00,44.43,44.59,44.4,44.42,324600.0,30.8914,31.0027,30.8706,30.8845,324600.0
2013-12-23 10:30:00,44.42,44.59,44.33,44.58,88000.0,30.8845,31.0027,30.8219,30.9957,88000.0
2013-12-23 11:00:00,44.58,44.66,44.49,44.6,321800.0,30.9957,31.0513,30.9331,31.0096,321800.0
2013-12-23 11:30:00,44.57,44.6,44.44,44.49,172000.0,30.9888,31.0096,30.8984,30.9331,172000.0
2013-12-23 12:00:00,44.49,44.58,44.46,44.55,114400.0,30.9331,30.9957,30.9123,30.9749,114400.0
2013-12-23 12:30:00,44.56,44.57,44.5,44.52,82400.0,30.9818,30.9888,30.9401,30.954,82400.0
2013-12-23 13:00:00,44.52,44.54,44.45,44.49,174200.0,30.954,30.9679,30.9053,30.9331,174200.0
2013-12-23 13:30:00,44.49,44.59,44.47,44.58,137400.0,30.9331,31.0027,30.9192,30.9957,137400.0
2013-12-23 14:00:00,44.59,44.62,44.52,44.56,188400.0,31.0027,31.0235,30.954,30.9818,188400.0
2013-12-23 14:30:00,44.55,44.6,44.55,44.56,151000.0,30.9749,31.0096,30.9749,30.9818,151000.0
2013-12-23 15:00:00,44.56,44.59,44.47,44.49,154600.0,30.9818,31.0027,30.9192,30.9331,154600.0
2013-12-23 15:30:00,44.49,44.58,44.48,44.49,425600.0,30.9331,30.9957,30.9262,30.9331,425600.0
2013-12-24 09:30:00,44.4,44.58,44.23,44.52,136200.0,30.8706,30.9957,30.7524,30.954,136200.0
2013-12-24 10:00:00,44.49,44.7,44.46,44.57,224800.0,30.9331,31.0791,30.9123,30.9888,224800.0
2013-12-24 10:30:00,44.6,44.82,44.57,44.77,236800.0,31.0096,31.1626,30.9888,31.1278,236800.0
2013-12-24 11:00:00,44.76,44.79,44.61,44.65,249800.0,31.1209,31.1417,31.0166,31.0444,249800.0
2013-12-24 11:30:00,44.65,44.68,44.58,44.66,175800.0,31.0444,31.0652,30.9957,31.0513,175800.0
2013-12-24 12:00:00,44.67,44.8,44.65,44.71,210800.0,31.0583,31.1487,31.0444,31.0861,210800.0
2013-12-24 12:30:00,44.71,44.73,44.62,44.7,279400.0,31.0861,31.1,31.0235,31.0791,279400.0
2013-12-26 09:30:00,44.77,44.91,44.69,44.82,349000.0,31.1278,31.2252,31.0722,31.1626,349000.0
2013-12-26 10:00:00,44.81,44.85,44.53,44.68,290600.0,31.1556,31.1834,30.9609,31.0652,290600.0
2013-12-26 10:30:00,44.68,44.86,44.67,44.74,312800.0,31.0652,31.1904,31.0583,31.107,312800.0
2013-12-26 11:00:00,44.73,44.77,44.67,44.7,226400.0,31.1,31.1278,31.0583,31.0791,226400.0
2013-12-26 11:30:00,44.7,44.76,44.67,44.71,294600.0,31.0791,31.1209,31.0583,31.0861,294600.0
2013-12-26 12:00:00,44.71,44.74,44.67,44.73,255200.0,31.0861,31.107,31.0583,31.1,255200.0
2013-12-26 12:30:00,44.73,44.75,44.7,44.74,243400.0,31.1,31.1139,31.0791,31.107,243400.0
2013-12-26 13:00:00,44.74,44.81,44.71,44.72,271200.0,31.107,31.1556,31.0861,31.093,271200.0
2013-12-26 13:30:00,44.72,44.72,44.62,44.67,249600.0,31.093,31.093,31.0235,31.0583,249600.0
2013-12-26 14:00:00,44.67,44.74,44.67,44.74,199400.0,31.0583,31.107,31.0583,31.107,199400.0
2013-12-26 14:30:00,44.73,44.82,44.71,44.82,341800.0,31.1,31.1626,31.0861,31.1626,341800.0
2013-12-26 15:00:00,44.82,44.86,44.7,44.71,255000.0,31.1626,31.1904,31.0791,31.0861,255000.0
2013-12-26 15:30:00,44.72,44.75,44.63,44.73,468800.0,31.093,31.1139,31.0305,31.1,468800.0
2013-12-27 09:30:00,44.75,44.75,44.33,44.63,269200.0,31.3337,31.3337,31.0396,31.2497,269200.0
2013-12-27 10:00:00,44.6,44.65,44.48,44.58,183400.0,31.2287,31.2637,31.1446,31.2146,183400.0
2013-12-27 10:30:00,44.58,44.6,44.45,44.48,131200.0,31.2146,31.2287,31.1236,31.1446,131200.0
2013-12-27 11:00:00,44.48,44.52,44.35,44.43,140400.0,31.1446,31.1726,31.0536,31.1096,140400.0
2013-12-27 11:30:00,44.44,44.54,44.43,44.49,48000.0,31.1166,31.1866,31.1096,31.1516,48000.0
2013-12-27 12:00:00,44.49,44.53,44.46,44.52,63800.0,31.1516,31.1796,31.1306,31.1726,63800.0
2013-12-27 12:30:00,44.53,44.55,44.45,44.49,58400.0,31.1796,31.1936,31.1236,31.1516,58400.0
2013-12-27 13:00:00,44.49,44.51,44.42,44.42,52600.0,31.1516,31.1656,31.1026,31.1026,52600.0
2013-12-27 13:30:00,44.42,44.46,44.39,44.45,64800.0,31.1026,31.1306,31.0816,31.1236,64800.0
2013-12-27 14:00:00,44.46,44.55,44.44,44.54,66600.0,31.1306,31.1936,31.1166,31.1866,66600.0
2013-12-27 14:30:00,44.54,44.54,44.45,44.45,58800.0,31.1866,31.1866,31.1236,31.1236,58800.0
2013-12-27 15:00:00,44.47,44.56,44.45,44.56,88000.0,31.1376,31.2006,31.1236,31.2006,88000.0
2013-12-27 15:30:00,44.56,44.6,44.54,44.6,248200.0,31.2006,31.2287,31.1866,31.2287,248200.0
2013-12-30 09:30:00,44.63,44.88,44.59,44.7,223600.0,31.2497,31.4247,31.2217,31.2987,223600.0
2013-12-30 10:00:00,44.69,44.88,44.69,44.78,271600.0,31.2917,31.4247,31.2917,31.3547,271600.0
2013-12-30 10:30:00,44.77,44.83,44.73,44.82,426000.0,31.3477,31.3897,31.3197,31.3827,426000.0
2013-12-30 11:00:00,44.83,44.87,44.76,44.77,87800.0,31.3897,31.4177,31.3407,31.3477,87800.0
2013-12-30 11:30:00,44.78,44.81,44.58,44.63,142800.0,31.3547,31.3757,31.2146,31.2497,142800.0
2013-12-30 12:00:00,44.63,44.65,44.58,44.58,112000.0,31.2497,31.2637,31.2146,31.2146,112000.0
2013-12-30 12:30:00,44.57,44.57,44.49,44.55,113000.0,31.2076,31.2076,31.1516,31.1936,113000.0
2013-12-30 13:00:00,44.54,44.63,44.52,44.63,138200.0,31.1866,31.2497,31.1726,31.2497,138200.0
2013-12-30 13:30:00,44.63,44.66,44.62,44.63,147400.0,31.2497,31.2707,31.2427,31.2497,147400.0
2013-12-30 14:00:00,44.63,44.76,44.63,44.66,97800.0,31.2497,31.3407,31.2497,31.2707,97800.0
2013-12-30 14:30:00,44.65,44.76,44.63,44.74,132800.0,31.2637,31.3407,31.2497,31.3267,132800.0
2013-12-30 15:00:00,44.74,44.74,44.66,44.72,139600.0,31.3267,31.3267,31.2707,31.3127,139600.0
2013-12-30 15:30:00,44.73,44.76,44.69,44.74,335000.0,31.3197,31.3407,31.2917,31.3267,335000.0
2013-12-31 09:30:00,44.85,44.99,44.76,44.78,199600.0,31.4037,31.5017,31.3407,31.3547,199600.0
2013-12-31 10:00:00,44.82,44.95,44.8,44.85,112600.0,31.3827,31.4737,31.3687,31.4037,112600.0
2013-12-31 10:30:00,44.85,44.93,44.83,44.84,80800.0,31.4037,31.4597,31.3897,31.3967,80800.0
2013-12-31 11:00:00,44.85,44.9,44.83,44.9,75200.0,31.4037,31.4387,31.3897,31.4387,75200.0
2013-12-31 11:30:00,44.9,44.95,44.88,44.95,78000.0,31.4387,31.4737,31.4247,31.4737,78000.0
2013-12-31 12:00:00,44.96,44.99,44.88,44.89,88000.0,31.4807,31.5017,31.4247,31.4317,88000.0
2013-12-31 12:30:00,44.9,44.93,44.83,44.89,106800.0,31.4387,31.4597,31.3897,31.4317,106800.0
2013-12-31 13:00:00,44.9,44.97,44.88,44.96,63800.0,31.4387,31.4877,31.4247,31.4807,63800.0
2013-12-31 13:30:00,44.96,44.98,44.88,44.9,54800.0,31.4807,31.4947,31.4247,31.4387,54800.0
2013-12-31 14:00:00,44.91,44.93,44.79,44.85,156600.0,31.4457,31.4597,31.3617,31.4037,156600.0
2013-12-31 14:30:00,44.84,44.92,44.81,44.89,240800.0,31.3967,31.4527,31.3757,31.4317,240800.0
2013-12-31 15:00:00,44.9,44.94,44.86,44.88,133200.0,31.4387,31.4667,31.4107,31.4247,133200.0
2013-12-31 15:30:00,44.89,44.97,44.84,44.88,331000.0,31.4317,31.4877,31.3967,31.4247,331000.0
2014-01-02 09:30:00,44.77,44.84,44.42,44.54,356800.0,31.3477,31.3967,31.1026,31.1866,356800.0
2014-01-02 10:00:00,44.52,44.63,44.46,44.61,191800.0,31.1726,31.2497,31.1306,31.2357,191800.0
2014-01-02 10:30:00,44.6,44.64,44.56,44.58,132400.0,31.2287,31.2567,31.2006,31.2146,132400.0
2014-01-02 11:00:00,44.58,44.59,44.52,44.55,197600.0,31.2146,31.2217,31.1726,31.1936,197600.0
2014-01-02 11:30:00,44.55,44.57,44.42,44.46,276600.0,31.1936,31.2076,31.1026,31.1306,276600.0
2014-01-02 12:00:00,44.47,44.47,44.34,44.38,213600.0,31.1376,31.1376,31.0466,31.0746,213600.0
2014-01-02 12:30:00,44.38,44.41,44.32,44.38,254400.0,31.0746,31.0956,31.0326,31.0746,254400.0
2014-01-02 13:00:00,44.38,44.4,44.35,44.35,174600.0,31.0746,31.0886,31.0536,31.0536,174600.0
2014-01-02 13:30:00,44.35,44.41,44.31,44.33,205400.0,31.0536,31.0956,31.0256,31.0396,205400.0
2014-01-02 14:00:00,44.33,44.35,44.07,44.17,179400.0,31.0396,31.0536,30.8576,30.9276,179400.0
2014-01-02 14:30:00,44.17,44.27,44.17,44.2,129600.0,30.9276,30.9976,30.9276,30.9486,129600.0
2014-01-02 15:00:00,44.21,44.31,44.19,44.27,161600.0,30.9556,31.0256,30.9416,30.9976,161600.0
2014-01-02 15:30:00,44.29,44.29,44.2,44.22,566200.0,31.0116,31.0116,30.9486,30.9626,566200.0
2014-01-03 09:30:00,44.21,44.35,44.06,44.22,199000.0,30.9556,31.0536,30.8505,30.9626,199000.0
2014-01-03 10:00:00,44.23,44.48,44.22,44.43,326400.0,30.9696,31.1446,30.9626,31.1096,326400.0
2014-01-03 10:30:00,44.43,44.58,44.39,44.41,212800.0,31.1096,31.2146,31.0816,31.0956,212800.0
2014-01-03 11:00:00,44.41,44.47,44.24,44.26,191200.0,31.0956,31.1376,30.9766,30.9906,191200.0
2014-01-03 11:30:00,44.27,44.33,44.2,44.24,270000.0,30.9976,31.0396,30.9486,30.9766,270000.0
2014-01-03 12:00:00,44.24,44.27,44.16,44.18,173400.0,30.9766,30.9976,30.9206,30.9346,173400.0
2014-01-03 12:30:00,44.19,44.21,44.13,44.13,93000.0,30.9416,30.9556,30.8996,30.8996,93000.0
2014-01-03 13:00:00,44.13,44.19,44.13,44.15,100600.0,30.8996,30.9416,30.8996,30.9136,100600.0
2014-01-03 13:30:00,44.15,44.19,44.13,44.13,110800.0,30.9136,30.9416,30.8996,30.8996,110800.0
2014-01-03 14:00:00,44.13,44.25,44.12,44.25,153800.0,30.8996,30.9836,30.8926,30.9836,153800.0
2014-01-03 14:30:00,44.25,44.45,44.22,44.33,143200.0,30.9836,31.1236,30.9626,31.0396,143200.0
2014-01-03 15:00:00,44.33,44.52,44.32,44.51,272800.0,31.0396,31.1726,31.0326,31.1656,272800.0
2014-01-03 15:30:00,44.51,44.51,44.38,44.4,443000.0,31.1656,31.1656,31.0746,31.0886,443000.0
2014-01-06 09:30:00,43.52,44.62,43.37,44.34,606200.0,30.4724,31.2427,30.3674,31.0466,606200.0
2014-01-06 10:00:00,44.33,44.49,44.26,44.42,103000.0,31.0396,31.1516,30.9906,31.1026,103000.0
2014-01-06 10:30:00,44.43,44.52,44.43,44.46,126800.0,31.1096,31.1726,31.1096,31.1306,126800.0
2014-01-06 11:00:00,44.47,44.54,44.45,44.5,337000.0,31.1376,31.1866,31.1236,31.1586,337000.0
2014-01-06 11:30:00,44.49,44.53,44.48,44.49,176400.0,31.1516,31.1796,31.1446,31.1516,176400.0
2014-01-06 12:00:00,44.49,44.52,44.4,44.41,178800.0,31.1516,31.1726,31.0886,31.0956,178800.0
2014-01-06 12:30:00,44.39,44.44,44.35,44.4,85800.0,31.0816,31.1166,31.0536,31.0886,85800.0
2014-01-06 13:00:00,44.41,44.52,44.4,44.49,70200.0,31.0956,31.1726,31.0886,31.1516,70200.0
2014-01-06 13:30:00,44.5,44.6,44.48,44.54,116800.0,31.1586,31.2287,31.1446,31.1866,116800.0
2014-01-06 14:00:00,44.54,44.58,44.51,44.55,231000.0,31.1866,31.2146,31.1656,31.1936,231000.0
2014-01-06 14:30:00,44.54,44.57,44.54,44.56,161400.0,31.1866,31.2076,31.1866,31.2006,161400.0
2014-01-06 15:00:00,44.56,44.59,44.54,44.55,86600.0,31.2006,31.2217,31.1866,31.1936,86600.0
2014-01-06 15:30:00,44.55,44.62,44.54,44.58,367600.0,31.1936,31.2427,31.1866,31.2146,367600.0
2014-01-07 09:30:00,44.57,45.03,44.57,44.96,323000.0,31.2076,31.5297,31.2076,31.4807,323000.0
2014-01-07 10:00:00,44.95,45.17,44.94,45.15,288200.0,31.4737,31.6278,31.4667,31.6138,288200.0
2014-01-07 10:30:00,45.13,45.27,45.09,45.26,215000.0,31.5998,31.6978,31.5717,31.6908,215000.0
2014-01-07 11:00:00,45.24,45.31,45.22,45.25,156400.0,31.6768,31.7258,31.6628,31.6838,156400.0
2014-01-07 11:30:00,45.25,45.25,45.08,45.08,102400.0,31.6838,31.6838,31.5647,31.5647,102400.0
2014-01-07 12:00:00,45.08,45.13,45.01,45.12,109800.0,31.5647,31.5998,31.5157,31.5928,109800.0
2014-01-07 12:30:00,45.12,45.13,45.06,45.09,70400.0,31.5928,31.5998,31.5507,31.5717,70400.0
2014-01-07 13:00:00,45.1,45.1,45.05,45.05,66000.0,31.5788,31.5788,31.5437,31.5437,66000.0
2014-01-07 13:30:00,45.06,45.1,45.0,45.02,64200.0,31.5507,31.5788,31.5087,31.5227,64200.0
2014-01-07 14:00:00,45.02,45.17,45.02,45.16,108600.0,31.5227,31.6278,31.5227,31.6208,108600.0
2014-01-07 14:30:00,45.16,45.19,45.08,45.12,138400.0,31.6208,31.6418,31.5647,31.5928,138400.0
2014-01-07 15:00:00,45.12,45.18,45.1,45.16,130000.0,31.5928,31.6348,31.5788,31.6208,130000.0
2014-01-07 15:30:00,45.16,45.27,45.12,45.25,482000.0,31.6208,31.6978,31.5928,31.6838,482000.0
2014-01-08 09:30:00,45.18,45.22,44.95,45.02,154600.0,31.6348,31.6628,31.4737,31.5227,154600.0
2014-01-08 10:00:00,45.02,45.32,44.99,45.2,232600.0,31.5227,31.7328,31.5017,31.6488,232600.0
2014-01-08 10:30:00,45.17,45.18,44.99,45.12,218200.0,31.6278,31.6348,31.5017,31.5928,218200.0
2014-01-08 11:00:00,45.12,45.13,44.94,44.96,133000.0,31.5928,31.5998,31.4667,31.4807,133000.0
2014-01-08 11:30:00,44.96,45.1,44.96,45.06,107800.0,31.4807,31.5788,31.4807,31.5507,107800.0
2014-01-08 12:00:00,45.04,45.07,44.94,44.97,105200.0,31.5367,31.5577,31.4667,31.4877,105200.0
2014-01-08 12:30:00,44.96,44.98,44.84,44.9,153800.0,31.4807,31.4947,31.3967,31.4387,153800.0
2014-01-08 13:00:00,44.89,45.0,44.89,44.99,119000.0,31.4317,31.5087,31.4317,31.5017,119000.0
2014-01-08 13:30:00,44.99,45.02,44.95,44.95,120400.0,31.5017,31.5227,31.4737,31.4737,120400.0
2014-01-08 14:00:00,44.94,44.99,44.87,44.95,171000.0,31.4667,31.5017,31.4177,31.4737,171000.0
2014-01-08 14:30:00,44.95,45.01,44.94,45.0,323400.0,31.4737,31.5157,31.4667,31.5087,323400.0
2014-01-08 15:00:00,45.01,45.02,44.78,44.82,1386400.0,31.5157,31.5227,31.3547,31.3827,1386400.0
2014-01-08 15:30:00,44.82,44.91,44.81,44.87,454000.0,31.3827,31.4457,31.3757,31.4177,454000.0
2014-01-09 09:30:00,44.96,45.05,44.88,44.96,287600.0,31.4807,31.5437,31.4247,31.4807,287600.0
2014-01-09 10:00:00,44.99,45.11,44.98,45.02,299600.0,31.5017,31.5858,31.4947,31.5227,299600.0
2014-01-09 10:30:00,45.01,45.17,44.96,45.01,110400.0,31.5157,31.6278,31.4807,31.5157,110400.0
2014-01-09 11:00:00,45.01,45.17,44.98,45.1,89800.0,31.5157,31.6278,31.4947,31.5788,89800.0
2014-01-09 11:30:00,45.11,45.16,45.01,45.04,65800.0,31.5858,31.6208,31.5157,31.5367,65800.0
2014-01-09 12:00:00,45.05,45.12,45.0,45.11,86800.0,31.5437,31.5928,31.5087,31.5858,86800.0
2014-01-09 12:30:00,45.1,45.13,45.02,45.07,256800.0,31.5788,31.5998,31.5227,31.5577,256800.0
2014-01-09 13:00:00,45.09,45.11,45.02,45.09,94000.0,31.5717,31.5858,31.5227,31.5717,94000.0
2014-01-09 13:30:00,45.09,45.09,45.02,45.03,59600.0,31.5717,31.5717,31.5227,31.5297,59600.0
2014-01-09 14:00:00,45.04,45.07,44.98,45.0,234800.0,31.5367,31.5577,31.4947,31.5087,234800.0
2014-01-09 14:30:00,44.99,45.13,44.99,45.04,115200.0,31.5017,31.5998,31.5017,31.5367,115200.0
2014-01-09 15:00:00,45.05,45.14,45.04,45.13,87000.0,31.5437,31.6068,31.5367,31.5998,87000.0
2014-01-09 15:30:00,45.13,45.18,45.04,45.17,331800.0,31.5998,31.6348,31.5367,31.6278,331800.0
2014-01-10 09:30:00,45.46,46.49,45.45,45.98,706000.0,31.8308,32.552,31.8238,32.1949,706000.0
2014-01-10 10:00:00,46.0,46.08,45.84,46.02,173000.0,32.2089,32.2649,32.0969,32.2229,173000.0
2014-01-10 10:30:00,46.02,46.02,45.85,45.98,125000.0,32.2229,32.2229,32.1039,32.1949,125000.0
2014-01-10 11:00:00,45.97,45.99,45.74,45.87,130200.0,32.1879,32.2019,32.0269,32.1179,130200.0
2014-01-10 11:30:00,45.88,46.06,45.79,45.9,112000.0,32.1249,32.2509,32.0619,32.1389,112000.0
2014-01-10 12:00:00,45.89,46.02,45.84,45.94,98000.0,32.1319,32.2229,32.0969,32.1669,98000.0
2014-01-10 12:30:00,45.95,46.0,45.85,45.88,76200.0,32.1739,32.2089,32.1039,32.1249,76200.0
2014-01-10 13:00:00,45.89,45.99,45.88,45.9,88800.0,32.1319,32.2019,32.1249,32.1389,88800.0
2014-01-10 13:30:00,45.9,45.96,45.82,45.83,59800.0,32.1389,32.1809,32.0829,32.0899,59800.0
2014-01-10 14:00:00,45.84,45.9,45.82,45.84,62000.0,32.0969,32.1389,32.0829,32.0969,62000.0
2014-01-10 14:30:00,45.84,45.88,45.76,45.78,69600.0,32.0969,32.1249,32.0409,32.0549,69600.0
2014-01-10 15:00:00,45.78,45.93,45.78,45.89,142800.0,32.0549,32.1599,32.0549,32.1319,142800.0
2014-01-10 15:30:00,45.9,45.97,45.85,45.97,377600.0,32.1389,32.1879,32.1039,32.1879,377600.0
2014-01-13 09:30:00,45.77,46.09,45.7,45.91,180000.0,32.0479,32.2719,31.9989,32.1459,180000.0
2014-01-13 10:00:00,45.91,46.0,45.82,45.96,90400.0,32.1459,32.2089,32.0829,32.1809,90400.0
2014-01-13 10:30:00,45.94,45.99,45.8,45.8,98800.0,32.1669,32.2019,32.0689,32.0689,98800.0
2014-01-13 11:00:00,45.8,45.8,45.68,45.74,69000.0,32.0689,32.0689,31.9849,32.0269,69000.0
2014-01-13 11:30:00,45.74,45.86,45.73,45.75,44200.0,32.0269,32.1109,32.0199,32.0339,44200.0
2014-01-13 12:00:00,45.74,45.77,45.67,45.68,63600.0,32.0269,32.0479,31.9779,31.9849,63600.0
2014-01-13 12:30:00,45.69,45.71,45.66,45.67,113600.0,31.9919,32.0059,31.9709,31.9779,113600.0
2014-01-13 13:00:00,45.67,45.67,45.52,45.59,121400.0,31.9779,31.9779,31.8728,31.9218,121400.0
2014-01-13 13:30:00,45.58,45.63,45.52,45.61,51600.0,31.9148,31.9499,31.8728,31.9358,51600.0
2014-01-13 14:00:00,45.62,45.63,45.52,45.56,65600.0,31.9429,31.9499,31.8728,31.9008,65600.0
2014-01-13 14:30:00,45.56,45.58,45.45,45.46,75000.0,31.9008,31.9148,31.8238,31.8308,75000.0
2014-01-13 15:00:00,45.45,45.45,45.37,45.42,125800.0,31.8238,31.8238,31.7678,31.8028,125800.0
2014-01-13 15:30:00,45.42,45.44,45.33,45.42,288400.0,31.8028,31.8168,31.7398,31.8028,288400.0
2014-01-14 09:30:00,45.45,45.63,45.27,45.52,105200.0,31.8238,31.9499,31.6978,31.8728,105200.0
2014-01-14 10:00:00,45.52,45.57,45.45,45.53,92800.0,31.8728,31.9078,31.8238,31.8798,92800.0
2014-01-14 10:30:00,45.54,45.6,45.47,45.55,80800.0,31.8868,31.9288,31.8378,31.8938,80800.0
2014-01-14 11:00:00,45.55,45.62,45.52,45.6,94400.0,31.8938,31.9429,31.8728,31.9288,94400.0
2014-01-14 11:30:00,45.6,45.68,45.58,45.63,69000.0,31.9288,31.9849,31.9148,31.9499,69000.0
2014-01-14 12:00:00,45.63,45.63,45.52,45.58,47400.0,31.9499,31.9499,31.8728,31.9148,47400.0
2014-01-14 12:30:00,45.59,45.79,45.55,45.73,224600.0,31.9218,32.0619,31.8938,32.0199,224600.0
2014-01-14 13:00:00,45.74,45.77,45.71,45.72,70800.0,32.0269,32.0479,32.0059,32.0129,70800.0
2014-01-14 13:30:00,45.71,45.76,45.64,45.69,122800.0,32.0059,32.0409,31.9569,31.9919,122800.0
2014-01-14 14:00:00,45.69,45.72,45.64,45.69,111600.0,31.9919,32.0129,31.9569,31.9919,111600.0
2014-01-14 14:30:00,45.69,45.74,45.67,45.73,113000.0,31.9919,32.0269,31.9779,32.0199,113000.0
2014-01-14 15:00:00,45.73,45.8,45.71,45.79,104600.0,32.0199,32.0689,32.0059,32.0619,104600.0
2014-01-14 15:30:00,45.79,45.85,45.74,45.83,349400.0,32.0619,32.1039,32.0269,32.0899,349400.0
2014-01-15 09:30:00,45.94,46.38,45.94,46.01,535800.0,32.1669,32.475,32.1669,32.2159,535800.0
2014-01-15 10:00:00,45.97,46.2,45.89,46.15,165800.0,32.1879,32.349,32.1319,32.314,165800.0
2014-01-15 10:30:00,46.14,46.14,45.93,45.96,168600.0,32.307,32.307,32.1599,32.1809,168600.0
2014-01-15 11:00:00,45.97,46.09,45.96,46.01,118800.0,32.1879,32.2719,32.1809,32.2159,118800.0
2014-01-15 11:30:00,46.02,46.18,46.01,46.15,352400.0,32.2229,32.335,32.2159,32.314,352400.0
2014-01-15 12:00:00,46.14,46.21,46.09,46.1,215800.0,32.307,32.356,32.2719,32.2789,215800.0
2014-01-15 12:30:00,46.1,46.11,46.06,46.09,129800.0,32.2789,32.2859,32.2509,32.2719,129800.0
2014-01-15 13:00:00,46.09,46.1,46.0,46.02,155800.0,32.2719,32.2789,32.2089,32.2229,155800.0
2014-01-15 13:30:00,46.02,46.07,45.97,46.05,221600.0,32.2229,32.2579,32.1879,32.2439,221600.0
2014-01-15 14:00:00,46.05,46.12,46.01,46.1,118600.0,32.2439,32.2929,32.2159,32.2789,118600.0
2014-01-15 14:30:00,46.1,46.12,46.05,46.07,83600.0,32.2789,32.2929,32.2439,32.2579,83600.0
2014-01-15 15:00:00,46.09,46.09,45.94,45.97,106400.0,32.2719,32.2719,32.1669,32.1879,106400.0
2014-01-15 15:30:00,45.98,46.04,45.96,46.0,235000.0,32.1949,32.2369,32.1809,32.2089,235000.0
2014-01-16 09:30:00,46.02,46.1,45.88,45.88,78000.0,32.2229,32.2789,32.1249,32.1249,78000.0
2014-01-16 10:00:00,45.93,46.01,45.85,45.88,63200.0,32.1599,32.2159,32.1039,32.1249,63200.0
2014-01-16 10:30:00,45.88,45.88,45.71,45.75,74800.0,32.1249,32.1249,32.0059,32.0339,74800.0
2014-01-16 11:00:00,45.75,45.8,45.72,45.77,41200.0,32.0339,32.0689,32.0129,32.0479,41200.0
2014-01-16 11:30:00,45.79,45.88,45.75,45.77,51400.0,32.0619,32.1249,32.0339,32.0479,51400.0
2014-01-16 12:00:00,45.77,45.77,45.66,45.7,61200.0,32.0479,32.0479,31.9709,31.9989,61200.0
2014-01-16 12:30:00,45.71,45.76,45.69,45.74,55800.0,32.0059,32.0409,31.9919,32.0269,55800.0
2014-01-16 13:00:00,45.74,45.86,45.73,45.85,31600.0,32.0269,32.1109,32.0199,32.1039,31600.0
2014-01-16 13:30:00,45.84,45.9,45.81,45.86,53400.0,32.0969,32.1389,32.0759,32.1109,53400.0
2014-01-16 14:00:00,45.86,45.88,45.82,45.88,74800.0,32.1109,32.1249,32.0829,32.1249,74800.0
2014-01-16 14:30:00,45.88,45.96,45.87,45.92,78800.0,32.1249,32.1809,32.1179,32.1529,78800.0
2014-01-16 15:00:00,45.92,45.95,45.89,45.95,88200.0,32.1529,32.1739,32.1319,32.1739,88200.0
2014-01-16 15:30:00,45.95,46.08,45.95,46.07,260600.0,32.1739,32.2649,32.1739,32.2579,260600.0
2014-01-17 09:30:00,46.17,46.23,46.0,46.07,297200.0,32.328,32.37,32.2089,32.2579,297200.0
2014-01-17 10:00:00,46.08,46.18,46.0,46.01,62000.0,32.2649,32.335,32.2089,32.2159,62000.0
2014-01-17 10:30:00,46.0,46.08,45.97,46.05,55400.0,32.2089,32.2649,32.1879,32.2439,55400.0
2014-01-17 11:00:00,46.04,46.15,46.04,46.15,49600.0,32.2369,32.314,32.2369,32.314,49600.0
2014-01-17 11:30:00,46.17,46.17,46.07,46.08,65600.0,32.328,32.328,32.2579,32.2649,65600.0
2014-01-17 12:00:00,46.08,46.11,46.05,46.09,40600.0,32.2649,32.2859,32.2439,32.2719,40600.0
2014-01-17 12:30:00,46.07,46.1,46.04,46.05,41800.0,32.2579,32.2789,32.2369,32.2439,41800.0
2014-01-17 13:00:00,46.05,46.06,45.97,45.98,33600.0,32.2439,32.2509,32.1879,32.1949,33600.0
2014-01-17 13:30:00,45.99,46.0,45.94,45.99,46600.0,32.2019,32.2089,32.1669,32.2019,46600.0
2014-01-17 14:00:00,46.0,46.04,45.99,46.02,38400.0,32.2089,32.2369,32.2019,32.2229,38400.0
2014-01-17 14:30:00,46.02,46.02,45.93,45.94,45600.0,32.2229,32.2229,32.1599,32.1669,45600.0
2014-01-17 15:00:00,45.96,45.98,45.88,45.92,77400.0,32.1809,32.1949,32.1249,32.1529,77400.0
2014-01-17 15:30:00,45.92,46.0,45.87,45.98,225200.0,32.1529,32.2089,32.1179,32.1949,225200.0
2014-01-21 09:30:00,46.14,46.32,46.05,46.1,90000.0,32.307,32.433,32.2439,32.2789,90000.0
2014-01-21 10:00:00,46.08,46.13,45.95,46.01,67400.0,32.2649,32.3,32.1739,32.2159,67400.0
2014-01-21 10:30:00,45.99,46.06,45.94,46.06,65800.0,32.2019,32.2509,32.1669,32.2509,65800.0
2014-01-21 11:00:00,46.05,46.1,45.89,45.92,42200.0,32.2439,32.2789,32.1319,32.1529,42200.0
2014-01-21 11:30:00,45.92,45.97,45.91,45.96,40600.0,32.1529,32.1879,32.1459,32.1809,40600.0
2014-01-21 12:00:00,45.94,46.1,45.91,46.08,78800.0,32.1669,32.2789,32.1459,32.2649,78800.0
2014-01-21 12:30:00,46.09,46.1,46.05,46.1,85200.0,32.2719,32.2789,32.2439,32.2789,85200.0
2014-01-21 13:00:00,46.1,46.26,46.1,46.26,121600.0,32.2789,32.391,32.2789,32.391,121600.0
2014-01-21 13:30:00,46.26,46.39,46.26,46.33,72800.0,32.391,32.482,32.391,32.44,72800.0
2014-01-21 14:00:00,46.32,46.36,46.24,46.35,78600.0,32.433,32.461,32.377,32.454,78600.0
2014-01-21 14:30:00,46.34,46.39,46.32,46.35,52600.0,32.447,32.482,32.433,32.454,52600.0
2014-01-21 15:00:00,46.35,46.41,46.33,46.41,91800.0,32.454,32.496,32.44,32.496,91800.0
2014-01-21 15:30:00,46.4,46.49,46.38,46.47,177600.0,32.489,32.552,32.475,32.538,177600.0
2014-01-22 09:30:00,46.4,46.77,46.38,46.67,157200.0,32.489,32.7481,32.475,32.6781,157200.0
2014-01-22 10:00:00,46.66,46.74,46.52,46.67,98600.0,32.6711,32.7271,32.573,32.6781,98600.0
2014-01-22 10:30:00,46.68,46.68,46.51,46.56,43000.0,32.6851,32.6851,32.566,32.601,43000.0
2014-01-22 11:00:00,46.54,46.58,46.47,46.5,95400.0,32.587,32.615,32.538,32.559,95400.0
2014-01-22 11:30:00,46.52,46.61,46.51,46.52,77600.0,32.573,32.636,32.566,32.573,77600.0
2014-01-22 12:00:00,46.51,46.66,46.49,46.59,83800.0,32.566,32.6711,32.552,32.622,83800.0
2014-01-22 12:30:00,46.6,46.6,46.51,46.52,112000.0,32.629,32.629,32.566,32.573,112000.0
2014-01-22 13:00:00,46.52,46.56,46.47,46.52,102200.0,32.573,32.601,32.538,32.573,102200.0
2014-01-22 13:30:00,46.52,46.52,46.41,46.49,98000.0,32.573,32.573,32.496,32.552,98000.0
2014-01-22 14:00:00,46.49,46.52,46.45,46.45,58200.0,32.552,32.573,32.524,32.524,58200.0
2014-01-22 14:30:00,46.44,46.47,46.35,46.35,69600.0,32.517,32.538,32.454,32.454,69600.0
2014-01-22 15:00:00,46.37,46.38,46.35,46.37,153600.0,32.468,32.475,32.454,32.468,153600.0
2014-01-22 15:30:00,46.36,46.43,46.34,46.4,285400.0,32.461,32.51,32.447,32.489,285400.0
2014-01-23 09:30:00,46.22,46.3,45.95,45.95,113600.0,32.363,32.419,32.1739,32.1739,113600.0
2014-01-23 10:00:00,45.98,46.08,45.91,45.96,77800.0,32.1949,32.2649,32.1459,32.1809,77800.0
2014-01-23 10:30:00,45.96,46.16,45.93,46.1,95000.0,32.1809,32.321,32.1599,32.2789,95000.0
2014-01-23 11:00:00,46.1,46.21,46.08,46.19,60600.0,32.2789,32.356,32.2649,32.342,60600.0
2014-01-23 11:30:00,46.2,46.2,46.09,46.1,109400.0,32.349,32.349,32.2719,32.2789,109400.0
2014-01-23 12:00:00,46.1,46.12,45.96,45.96,50400.0,32.2789,32.2929,32.1809,32.1809,50400.0
2014-01-23 12:30:00,45.96,46.09,45.94,45.99,68400.0,32.1809,32.2719,32.1669,32.2019,68400.0
2014-01-23 13:00:00,46.0,46.0,45.83,45.85,148200.0,32.2089,32.2089,32.0899,32.1039,148200.0
2014-01-23 13:30:00,45.85,45.87,45.75,45.82,148200.0,32.1039,32.1179,32.0339,32.0829,148200.0
2014-01-23 14:00:00,45.82,45.88,45.8,45.88,98600.0,32.0829,32.1249,32.0689,32.1249,98600.0
2014-01-23 14:30:00,45.89,45.99,45.89,45.99,57200.0,32.1319,32.2019,32.1319,32.2019,57200.0
2014-01-23 15:00:00,46.0,46.02,45.97,46.02,44200.0,32.2089,32.2229,32.1879,32.2229,44200.0
2014-01-23 15:30:00,46.02,46.12,46.0,46.1,188600.0,32.2229,32.2929,32.2089,32.2789,188600.0
2014-01-24 09:30:00,45.73,46.08,45.51,46.08,175600.0,32.0199,32.2649,31.8658,32.2649,175600.0
2014-01-24 10:00:00,46.06,46.1,45.67,45.72,271800.0,32.2509,32.2789,31.9779,32.0129,271800.0
2014-01-24 10:30:00,45.71,45.71,45.44,45.57,273800.0,32.0059,32.0059,31.8168,31.9078,273800.0
2014-01-24 11:00:00,45.55,45.73,45.55,45.63,136800.0,31.8938,32.0199,31.8938,31.9499,136800.0
2014-01-24 11:30:00,45.64,45.85,45.6,45.85,100800.0,31.9569,32.1039,31.9288,32.1039,100800.0
2014-01-24 12:00:00,45.84,45.88,45.77,45.8,54000.0,32.0969,32.1249,32.0479,32.0689,54000.0
2014-01-24 12:30:00,45.81,45.81,45.62,45.67,81800.0,32.0759,32.0759,31.9429,31.9779,81800.0
2014-01-24 13:00:00,45.68,45.68,45.58,45.62,89200.0,31.9849,31.9849,31.9148,31.9429,89200.0
2014-01-24 13:30:00,45.62,45.72,45.56,45.6,80000.0,31.9429,32.0129,31.9008,31.9288,80000.0
2014-01-24 14:00:00,45.6,45.6,45.31,45.32,138600.0,31.9288,31.9288,31.7258,31.7328,138600.0
2014-01-24 14:30:00,45.32,45.38,45.29,45.31,164800.0,31.7328,31.7748,31.7118,31.7258,164800.0
2014-01-24 15:00:00,45.31,45.37,45.24,45.26,151800.0,31.7258,31.7678,31.6768,31.6908,151800.0
2014-01-24 15:30:00,45.27,45.34,45.13,45.16,523600.0,31.6978,31.7468,31.5998,31.6208,523600.0
2014-01-27 09:30:00,45.26,45.42,45.14,45.29,163000.0,31.6908,31.8028,31.6068,31.7118,163000.0
2014-01-27 10:00:00,45.27,45.29,45.02,45.05,121200.0,31.6978,31.7118,31.5227,31.5437,121200.0
2014-01-27 10:30:00,45.03,45.23,45.03,45.08,127800.0,31.5297,31.6698,31.5297,31.5647,127800.0
2014-01-27 11:00:00,45.08,45.16,45.01,45.06,154000.0,31.5647,31.6208,31.5157,31.5507,154000.0
2014-01-27 11:30:00,45.05,45.11,44.99,45.02,129400.0,31.5437,31.5858,31.5017,31.5227,129400.0
2014-01-27 12:00:00,45.01,45.12,44.98,45.01,173600.0,31.5157,31.5928,31.4947,31.5157,173600.0
2014-01-27 12:30:00,45.01,45.06,44.97,44.98,197800.0,31.5157,31.5507,31.4877,31.4947,197800.0
2014-01-27 13:00:00,44.97,45.04,44.97,45.02,151000.0,31.4877,31.5367,31.4877,31.5227,151000.0
2014-01-27 13:30:00,45.02,45.07,44.99,45.01,141000.0,31.5227,31.5577,31.5017,31.5157,141000.0
2014-01-27 14:00:00,44.99,45.08,44.99,45.06,140400.0,31.5017,31.5647,31.5017,31.5507,140400.0
2014-01-27 14:30:00,45.08,45.22,45.05,45.19,98400.0,31.5647,31.6628,31.5437,31.6418,98400.0
2014-01-27 15:00:00,45.21,45.27,45.16,45.18,83400.0,31.6558,31.6978,31.6208,31.6348,83400.0
2014-01-27 15:30:00,45.19,45.24,45.04,45.04,271200.0,31.6418,31.6768,31.5367,31.5367,271200.0
2014-01-28 09:30:00,45.1,45.24,45.0,45.07,120800.0,31.5788,31.6768,31.5087,31.5577,120800.0
2014-01-28 10:00:00,45.08,45.15,45.0,45.07,145000.0,31.5647,31.6138,31.5087,31.5577,145000.0
2014-01-28 10:30:00,45.04,45.1,45.0,45.0,215000.0,31.5367,31.5788,31.5087,31.5087,215000.0
2014-01-28 11:00:00,45.01,45.05,44.97,45.02,194400.0,31.5157,31.5437,31.4877,31.5227,194400.0
2014-01-28 11:30:00,45.02,45.04,44.98,45.0,107200.0,31.5227,31.5367,31.4947,31.5087,107200.0
2014-01-28 12:00:00,45.01,45.13,45.0,45.13,83400.0,31.5157,31.5998,31.5087,31.5998,83400.0
2014-01-28 12:30:00,45.14,45.32,45.13,45.31,109000.0,31.6068,31.7328,31.5998,31.7258,109000.0
2014-01-28 13:00:00,45.31,45.4,45.23,45.23,156800.0,31.7258,31.7888,31.6698,31.6698,156800.0
2014-01-28 13:30:00,45.23,45.3,45.19,45.2,164400.0,31.6698,31.7188,31.6418,31.6488,164400.0
2014-01-28 14:00:00,45.19,45.2,45.09,45.1,97800.0,31.6418,31.6488,31.5717,31.5788,97800.0
2014-01-28 14:30:00,45.1,45.13,45.05,45.05,160800.0,31.5788,31.5998,31.5437,31.5437,160800.0
2014-01-28 15:00:00,45.07,45.13,45.02,45.1,295400.0,31.5577,31.5998,31.5227,31.5788,295400.0
2014-01-28 15:30:00,45.1,45.15,45.07,45.09,645200.0,31.5788,31.6138,31.5577,31.5717,645200.0
2014-01-29 09:30:00,44.97,45.18,44.97,45.03,223400.0,31.4877,31.6348,31.4877,31.5297,223400.0
2014-01-29 10:00:00,45.07,45.1,45.01,45.1,160200.0,31.5577,31.5788,31.5157,31.5788,160200.0
2014-01-29 10:30:00,45.11,45.14,45.05,45.09,108400.0,31.5858,31.6068,31.5437,31.5717,108400.0
2014-01-29 11:00:00,45.09,45.16,45.05,45.14,84600.0,31.5717,31.6208,31.5437,31.6068,84600.0
2014-01-29 11:30:00,45.15,45.16,45.04,45.05,87400.0,31.6138,31.6208,31.5367,31.5437,87400.0
2014-01-29 12:00:00,45.07,45.14,45.06,45.12,102400.0,31.5577,31.6068,31.5507,31.5928,102400.0
2014-01-29 12:30:00,45.13,45.16,45.05,45.09,149800.0,31.5998,31.6208,31.5437,31.5717,149800.0
2014-01-29 13:00:00,45.08,45.1,45.0,45.09,187800.0,31.5647,31.5788,31.5087,31.5717,187800.0
2014-01-29 13:30:00,45.09,45.15,45.07,45.12,80400.0,31.5717,31.6138,31.5577,31.5928,80400.0
2014-01-29 14:00:00,45.1,45.19,44.98,45.13,1272800.0,31.5788,31.6418,31.4947,31.5998,1272800.0
2014-01-29 14:30:00,45.13,45.26,45.03,45.04,194200.0,31.5998,31.6908,31.5297,31.5367,194200.0
2014-01-29 15:00:00,45.05,45.15,45.02,45.08,175400.0,31.5437,31.6138,31.5227,31.5647,175400.0
2014-01-29 15:30:00,45.08,45.13,45.03,45.11,951800.0,31.5647,31.5998,31.5297,31.5858,951800.0
2014-01-30 09:30:00,45.37,45.67,45.27,45.58,152600.0,31.7678,31.9779,31.6978,31.9148,152600.0
2014-01-30 10:00:00,45.58,45.84,45.51,45.74,91400.0,31.9148,32.0969,31.8658,32.0269,91400.0
2014-01-30 10:30:00,45.74,45.77,45.67,45.69,137400.0,32.0269,32.0479,31.9779,31.9919,137400.0
2014-01-30 11:00:00,45.69,45.69,45.62,45.69,128600.0,31.9919,31.9919,31.9429,31.9919,128600.0
2014-01-30 11:30:00,45.69,45.84,45.67,45.81,126600.0,31.9919,32.0969,31.9779,32.0759,126600.0
2014-01-30 12:00:00,45.81,45.82,45.7,45.7,59600.0,32.0759,32.0829,31.9989,31.9989,59600.0
2014-01-30 12:30:00,45.71,45.81,45.69,45.81,69800.0,32.0059,32.0759,31.9919,32.0759,69800.0
2014-01-30 13:00:00,45.81,45.82,45.77,45.78,46000.0,32.0759,32.0829,32.0479,32.0549,46000.0
2014-01-30 13:30:00,45.79,45.8,45.68,45.73,60600.0,32.0619,32.0689,31.9849,32.0199,60600.0
2014-01-30 14:00:00,45.74,45.74,45.66,45.72,45200.0,32.0269,32.0269,31.9709,32.0129,45200.0
2014-01-30 14:30:00,45.73,45.77,45.68,45.69,87000.0,32.0199,32.0479,31.9849,31.9919,87000.0
2014-01-30 15:00:00,45.69,45.84,45.67,45.83,182400.0,31.9919,32.0969,31.9779,32.0899,182400.0
2014-01-30 15:30:00,45.84,45.9,45.74,45.75,443600.0,32.0969,32.1389,32.0269,32.0339,443600.0
2014-01-31 09:30:00,45.42,46.12,45.35,46.05,276600.0,31.8028,32.2929,31.7538,32.2439,276600.0
2014-01-31 10:00:00,46.03,46.24,46.03,46.15,308600.0,32.2299,32.377,32.2299,32.314,308600.0
2014-01-31 10:30:00,46.15,46.35,46.12,46.31,308000.0,32.314,32.454,32.2929,32.426,308000.0
2014-01-31 11:00:00,46.32,46.47,46.31,46.44,132800.0,32.433,32.538,32.426,32.517,132800.0
2014-01-31 11:30:00,46.44,46.45,46.27,46.37,118800.0,32.517,32.524,32.398,32.468,118800.0
2014-01-31 12:00:00,46.38,46.41,46.31,46.32,125800.0,32.475,32.496,32.426,32.433,125800.0
2014-01-31 12:30:00,46.32,46.32,46.19,46.2,143600.0,32.433,32.433,32.342,32.349,143600.0
2014-01-31 13:00:00,46.19,46.21,46.12,46.18,163000.0,32.342,32.356,32.2929,32.335,163000.0
2014-01-31 13:30:00,46.18,46.28,46.17,46.28,143800.0,32.335,32.405,32.328,32.405,143800.0
2014-01-31 14:00:00,46.27,46.34,46.27,46.31,225000.0,32.398,32.447,32.398,32.426,225000.0
2014-01-31 14:30:00,46.32,46.46,46.32,46.41,184800.0,32.433,32.531,32.433,32.496,184800.0
2014-01-31 15:00:00,46.41,46.42,46.35,46.4,211000.0,32.496,32.503,32.454,32.489,211000.0
2014-01-31 15:30:00,46.41,46.42,46.27,46.34,644200.0,32.496,32.503,32.398,32.447,644200.0
2014-02-03 09:30:00,46.44,46.99,46.3,46.99,296200.0,32.517,32.9021,32.419,32.9021,296200.0
2014-02-03 10:00:00,46.97,47.22,46.73,46.88,295600.0,32.8881,33.0632,32.7201,32.8251,295600.0
2014-02-03 10:30:00,46.84,46.84,46.66,46.73,239200.0,32.7971,32.7971,32.6711,32.7201,239200.0
2014-02-03 11:00:00,46.71,46.72,46.47,46.48,134600.0,32.7061,32.7131,32.538,32.545,134600.0
2014-02-03 11:30:00,46.47,46.55,46.28,46.28,102600.0,32.538,32.594,32.405,32.405,102600.0
2014-02-03 12:00:00,46.28,46.31,46.05,46.1,105600.0,32.405,32.426,32.2439,32.2789,105600.0
2014-02-03 12:30:00,46.11,46.25,46.1,46.1,76800.0,32.2859,32.384,32.2789,32.2789,76800.0
2014-02-03 13:00:00,46.1,46.11,46.01,46.04,76000.0,32.2789,32.2859,32.2159,32.2369,76000.0
2014-02-03 13:30:00,46.02,46.06,45.85,45.9,121400.0,32.2229,32.2509,32.1039,32.1389,121400.0
2014-02-03 14:00:00,45.9,46.06,45.88,46.05,154400.0,32.1389,32.2509,32.1249,32.2439,154400.0
2014-02-03 14:30:00,46.06,46.08,45.93,45.97,142600.0,32.2509,32.2649,32.1599,32.1879,142600.0
2014-02-03 15:00:00,45.96,46.05,45.96,46.02,181000.0,32.1809,32.2439,32.1809,32.2229,181000.0
2014-02-03 15:30:00,46.02,46.05,45.88,45.98,480000.0,32.2229,32.2439,32.1249,32.1949,480000.0
2014-02-04 09:30:00,46.17,46.17,45.58,45.69,136800.0,32.328,32.328,31.9148,31.9919,136800.0
2014-02-04 10:00:00,45.73,45.75,45.49,45.56,126400.0,32.0199,32.0339,31.8518,31.9008,126400.0
2014-02-04 10:30:00,45.54,45.69,45.54,45.66,155800.0,31.8868,31.9919,31.8868,31.9709,155800.0
2014-02-04 11:00:00,45.65,45.76,45.57,45.6,110000.0,31.9639,32.0409,31.9078,31.9288,110000.0
2014-02-04 11:30:00,45.6,45.62,45.53,45.55,118400.0,31.9288,31.9429,31.8798,31.8938,118400.0
2014-02-04 12:00:00,45.56,45.76,45.56,45.72,99600.0,31.9008,32.0409,31.9008,32.0129,99600.0
2014-02-04 12:30:00,45.72,45.76,45.67,45.71,68800.0,32.0129,32.0409,31.9779,32.0059,68800.0
2014-02-04 13:00:00,45.72,45.73,45.59,45.65,115200.0,32.0129,32.0199,31.9218,31.9639,115200.0
2014-02-04 13:30:00,45.64,45.65,45.52,45.52,136600.0,31.9569,31.9639,31.8728,31.8728,136600.0
2014-02-04 14:00:00,45.52,45.63,45.49,45.6,110400.0,31.8728,31.9499,31.8518,31.9288,110400.0
2014-02-04 14:30:00,45.6,45.65,45.59,45.6,117000.0,31.9288,31.9639,31.9218,31.9288,117000.0
2014-02-04 15:00:00,45.6,45.63,45.43,45.43,160800.0,31.9288,31.9499,31.8098,31.8098,160800.0
2014-02-04 15:30:00,45.43,45.59,45.42,45.56,573600.0,31.8098,31.9218,31.8028,31.9008,573600.0
2014-02-05 09:30:00,45.35,45.4,45.03,45.16,137000.0,31.7538,31.7888,31.5297,31.6208,137000.0
2014-02-05 10:00:00,45.19,45.38,45.09,45.13,98000.0,31.6418,31.7748,31.5717,31.5998,98000.0
2014-02-05 10:30:00,45.14,45.23,45.1,45.13,120600.0,31.6068,31.6698,31.5788,31.5998,120600.0
2014-02-05 11:00:00,45.13,45.2,45.07,45.19,87200.0,31.5998,31.6488,31.5577,31.6418,87200.0
2014-02-05 11:30:00,45.18,45.2,45.13,45.18,81600.0,31.6348,31.6488,31.5998,31.6348,81600.0
2014-02-05 12:00:00,45.18,45.19,45.07,45.13,54800.0,31.6348,31.6418,31.5577,31.5998,54800.0
2014-02-05 12:30:00,45.13,45.29,45.1,45.29,1058400.0,31.5998,31.7118,31.5788,31.7118,1058400.0
2014-02-05 13:00:00,45.3,45.42,45.3,45.34,91600.0,31.7188,31.8028,31.7188,31.7468,91600.0
2014-02-05 13:30:00,45.35,45.37,45.27,45.27,86200.0,31.7538,31.7678,31.6978,31.6978,86200.0
2014-02-05 14:00:00,45.27,45.33,45.2,45.26,115200.0,31.6978,31.7398,31.6488,31.6908,115200.0
2014-02-05 14:30:00,45.27,45.38,45.25,45.35,143800.0,31.6978,31.7748,31.6838,31.7538,143800.0
2014-02-05 15:00:00,45.35,45.38,45.31,45.33,116400.0,31.7538,31.7748,31.7258,31.7398,116400.0
2014-02-05 15:30:00,45.33,45.34,45.21,45.25,447400.0,31.7398,31.7468,31.6558,31.6838,447400.0
2014-02-06 09:30:00,45.19,45.27,44.94,45.18,148400.0,31.6418,31.6978,31.4667,31.6348,148400.0
2014-02-06 10:00:00,45.19,45.26,45.05,45.07,144200.0,31.6418,31.6908,31.5437,31.5577,144200.0
2014-02-06 10:30:00,45.04,45.27,45.04,45.21,648400.0,31.5367,31.6978,31.5367,31.6558,648400.0
2014-02-06 11:00:00,45.23,45.41,45.21,45.41,99400.0,31.6698,31.7958,31.6558,31.7958,99400.0
2014-02-06 11:30:00,45.42,45.62,45.42,45.59,71800.0,31.8028,31.9429,31.8028,31.9218,71800.0
2014-02-06 12:00:00,45.58,45.72,45.57,45.72,53800.0,31.9148,32.0129,31.9078,32.0129,53800.0
2014-02-06 12:30:00,45.72,45.72,45.57,45.65,86600.0,32.0129,32.0129,31.9078,31.9639,86600.0
2014-02-06 13:00:00,45.64,45.64,45.43,45.43,54000.0,31.9569,31.9569,31.8098,31.8098,54000.0
2014-02-06 13:30:00,45.45,45.49,45.41,45.48,51800.0,31.8238,31.8518,31.7958,31.8448,51800.0
2014-02-06 14:00:00,45.49,45.62,45.48,45.6,61200.0,31.8518,31.9429,31.8448,31.9288,61200.0
2014-02-06 14:30:00,45.6,45.62,45.5,45.52,76800.0,31.9288,31.9429,31.8588,31.8728,76800.0
2014-02-06 15:00:00,45.51,45.59,45.49,45.56,85800.0,31.8658,31.9218,31.8518,31.9008,85800.0
2014-02-06 15:30:00,45.56,45.63,45.52,45.61,180000.0,31.9008,31.9499,31.8728,31.9358,180000.0
2014-02-07 09:30:00,45.78,46.3,45.43,46.1,192400.0,32.0549,32.419,31.8098,32.2789,192400.0
2014-02-07 10:00:00,46.12,46.15,45.85,46.01,97000.0,32.2929,32.314,32.1039,32.2159,97000.0
2014-02-07 10:30:00,46.02,46.04,45.93,45.98,128600.0,32.2229,32.2369,32.1599,32.1949,128600.0
2014-02-07 11:00:00,45.98,46.01,45.9,45.97,137400.0,32.1949,32.2159,32.1389,32.1879,137400.0
2014-02-07 11:30:00,45.96,46.22,45.96,46.13,169200.0,32.1809,32.363,32.1809,32.3,169200.0
2014-02-07 12:00:00,46.13,46.13,46.02,46.12,134000.0,32.3,32.3,32.2229,32.2929,134000.0
2014-02-07 12:30:00,46.11,46.12,46.04,46.05,69600.0,32.2859,32.2929,32.2369,32.2439,69600.0
2014-02-07 13:00:00,46.04,46.09,46.01,46.04,49800.0,32.2369,32.2719,32.2159,32.2369,49800.0
2014-02-07 13:30:00,46.03,46.09,46.02,46.07,84000.0,32.2299,32.2719,32.2229,32.2579,84000.0
2014-02-07 14:00:00,46.08,46.1,46.0,46.0,65800.0,32.2649,32.2789,32.2089,32.2089,65800.0
2014-02-07 14:30:00,46.0,46.02,45.94,46.01,51200.0,32.2089,32.2229,32.1669,32.2159,51200.0
2014-02-07 15:00:00,46.01,46.07,46.0,46.03,105200.0,32.2159,32.2579,32.2089,32.2299,105200.0
2014-02-07 15:30:00,46.05,46.13,46.03,46.1,304200.0,32.2439,32.3,32.2299,32.2789,304200.0
2014-02-10 09:30:00,46.02,46.11,45.77,46.03,181800.0,32.2229,32.2859,32.0479,32.2299,181800.0
2014-02-10 10:00:00,46.05,46.2,46.03,46.09,135800.0,32.2439,32.349,32.2299,32.2719,135800.0
2014-02-10 10:30:00,46.09,46.22,46.01,46.2,146800.0,32.2719,32.363,32.2159,32.349,146800.0
2014-02-10 11:00:00,46.19,46.21,46.13,46.17,93200.0,32.342,32.356,32.3,32.328,93200.0
2014-02-10 11:30:00,46.16,46.18,46.12,46.13,108400.0,32.321,32.335,32.2929,32.3,108400.0
2014-02-10 12:00:00,46.13,46.13,46.1,46.1,97400.0,32.3,32.3,32.2789,32.2789,97400.0
2014-02-10 12:30:00,46.1,46.16,46.09,46.15,144400.0,32.2789,32.321,32.2719,32.314,144400.0
2014-02-10 13:00:00,46.15,46.35,46.15,46.26,104600.0,32.314,32.454,32.314,32.391,104600.0
2014-02-10 13:30:00,46.25,46.27,46.23,46.26,83400.0,32.384,32.398,32.37,32.391,83400.0
2014-02-10 14:00:00,46.24,46.4,46.24,46.38,95400.0,32.377,32.489,32.377,32.475,95400.0
2014-02-10 14:30:00,46.38,46.45,46.36,46.38,106400.0,32.475,32.524,32.461,32.475,106400.0
2014-02-10 15:00:00,46.37,46.38,46.33,46.34,127800.0,32.468,32.475,32.44,32.447,127800.0
2014-02-10 15:30:00,46.34,46.4,46.24,46.35,706000.0,32.447,32.489,32.377,32.454,706000.0
2014-02-11 09:30:00,46.34,46.53,46.32,46.44,146200.0,32.447,32.58,32.433,32.517,146200.0
2014-02-11 10:00:00,46.44,47.17,46.43,46.6,1071800.0,32.517,33.0282,32.51,32.629,1071800.0
2014-02-11 10:30:00,46.6,46.68,46.47,46.54,294400.0,32.629,32.6851,32.538,32.587,294400.0
2014-02-11 11:00:00,46.53,46.63,46.43,46.58,422200.0,32.58,32.65,32.51,32.615,422200.0
2014-02-11 11:30:00,46.6,46.91,46.6,46.85,149000.0,32.629,32.8461,32.629,32.8041,149000.0
2014-02-11 12:00:00,46.87,46.87,46.75,46.82,83000.0,32.8181,32.8181,32.7341,32.7831,83000.0
2014-02-11 12:30:00,46.84,46.95,46.75,46.88,556600.0,32.7971,32.8741,32.7341,32.8251,556600.0
2014-02-11 13:00:00,46.88,47.13,46.8,47.1,401400.0,32.8251,33.0001,32.7691,32.9791,401400.0
2014-02-11 13:30:00,47.1,47.1,46.99,47.0,99800.0,32.9791,32.9791,32.9021,32.9091,99800.0
2014-02-11 14:00:00,46.99,47.03,46.91,46.92,96400.0,32.9021,32.9301,32.8461,32.8531,96400.0
2014-02-11 14:30:00,46.92,46.95,46.85,46.88,207600.0,32.8531,32.8741,32.8041,32.8251,207600.0
2014-02-11 15:00:00,46.88,46.95,46.74,46.95,278200.0,32.8251,32.8741,32.7271,32.8741,278200.0
2014-02-11 15:30:00,46.95,46.96,46.74,46.75,570400.0,32.8741,32.8811,32.7271,32.7341,570400.0
2014-02-12 09:30:00,46.35,46.73,46.06,46.67,732000.0,32.454,32.7201,32.2509,32.6781,732000.0
2014-02-12 10:00:00,46.68,46.72,46.36,46.47,407000.0,32.6851,32.7131,32.461,32.538,407000.0
2014-02-12 10:30:00,46.48,46.52,46.34,46.38,394200.0,32.545,32.573,32.447,32.475,394200.0
2014-02-12 11:00:00,46.38,46.43,46.29,46.37,266400.0,32.475,32.51,32.412,32.468,266400.0
2014-02-12 11:30:00,46.37,46.38,46.2,46.27,257600.0,32.468,32.475,32.349,32.398,257600.0
2014-02-12 12:00:00,46.27,46.33,46.2,46.3,236400.0,32.398,32.44,32.349,32.419,236400.0
2014-02-12 12:30:00,46.32,46.4,46.21,46.21,213000.0,32.433,32.489,32.356,32.356,213000.0
2014-02-12 13:00:00,46.2,46.38,46.16,46.32,193200.0,32.349,32.475,32.321,32.433,193200.0
2014-02-12 13:30:00,46.31,46.38,46.22,46.37,201800.0,32.426,32.475,32.363,32.468,201800.0
2014-02-12 14:00:00,46.37,46.37,46.12,46.13,251400.0,32.468,32.468,32.2929,32.3,251400.0
2014-02-12 14:30:00,46.13,46.2,46.07,46.13,203400.0,32.3,32.349,32.2579,32.3,203400.0
2014-02-12 15:00:00,46.13,46.21,46.08,46.1,369600.0,32.3,32.356,32.2649,32.2789,369600.0
2014-02-12 15:30:00,46.09,46.23,46.07,46.22,684400.0,32.2719,32.37,32.2579,32.363,684400.0
2014-02-13 09:30:00,46.01,46.27,45.89,46.22,271600.0,32.2159,32.398,32.1319,32.363,271600.0
2014-02-13 10:00:00,46.22,46.29,46.17,46.25,356000.0,32.363,32.412,32.328,32.384,356000.0
2014-02-13 10:30:00,46.25,46.26,46.11,46.16,214200.0,32.384,32.391,32.2859,32.321,214200.0
2014-02-13 11:00:00,46.16,46.22,46.08,46.19,228000.0,32.321,32.363,32.2649,32.342,228000.0
2014-02-13 11:30:00,46.19,46.24,46.17,46.19,174400.0,32.342,32.377,32.328,32.342,174400.0
2014-02-13 12:00:00,46.19,46.2,46.07,46.13,196200.0,32.342,32.349,32.2579,32.3,196200.0
2014-02-13 12:30:00,46.12,46.23,46.06,46.17,158400.0,32.2929,32.37,32.2509,32.328,158400.0
2014-02-13 13:00:00,46.17,46.35,46.15,46.28,142600.0,32.328,32.454,32.314,32.405,142600.0
2014-02-13 13:30:00,46.27,46.42,46.25,46.35,241000.0,32.398,32.503,32.384,32.454,241000.0
2014-02-13 14:00:00,46.34,46.42,46.27,46.29,135800.0,32.447,32.503,32.398,32.412,135800.0
2014-02-13 14:30:00,46.29,46.41,46.29,46.41,103400.0,32.412,32.496,32.412,32.496,103400.0
2014-02-13 15:00:00,46.41,46.44,46.37,46.38,167000.0,32.496,32.517,32.468,32.475,167000.0
2014-02-13 15:30:00,46.38,46.47,46.37,46.44,391000.0,32.475,32.538,32.468,32.517,391000.0
2014-02-14 09:30:00,46.47,46.47,46.17,46.35,148200.0,32.538,32.538,32.328,32.454,148200.0
2014-02-14 10:00:00,46.37,46.43,46.3,46.33,113400.0,32.468,32.51,32.419,32.44,113400.0
2014-02-14 10:30:00,46.34,46.56,46.34,46.45,306800.0,32.447,32.601,32.447,32.524,306800.0
2014-02-14 11:00:00,46.44,46.47,46.31,46.31,113200.0,32.517,32.538,32.426,32.426,113200.0
2014-02-14 11:30:00,46.31,46.45,46.3,46.38,53600.0,32.426,32.524,32.419,32.475,53600.0
2014-02-14 12:00:00,46.38,46.46,46.38,46.38,65600.0,32.475,32.531,32.475,32.475,65600.0
2014-02-14 12:30:00,46.38,46.43,46.34,46.43,72200.0,32.475,32.51,32.447,32.51,72200.0
2014-02-14 13:00:00,46.42,46.44,46.36,46.4,83000.0,32.503,32.517,32.461,32.489,83000.0
2014-02-14 13:30:00,46.4,46.46,46.4,46.45,67000.0,32.489,32.531,32.489,32.524,67000.0
2014-02-14 14:00:00,46.45,46.55,46.43,46.53,91600.0,32.524,32.594,32.51,32.58,91600.0
2014-02-14 14:30:00,46.52,46.54,46.46,46.47,77200.0,32.573,32.587,32.531,32.538,77200.0
2014-02-14 15:00:00,46.47,46.51,46.45,46.48,123000.0,32.538,32.566,32.524,32.545,123000.0
2014-02-14 15:30:00,46.48,46.6,46.46,46.59,321800.0,32.545,32.629,32.531,32.622,321800.0
2014-02-18 09:30:00,46.61,46.85,46.61,46.73,195200.0,32.636,32.8041,32.636,32.7201,195200.0
2014-02-18 10:00:00,46.76,46.8,46.65,46.74,139400.0,32.7411,32.7691,32.6641,32.7271,139400.0
2014-02-18 10:30:00,46.76,46.79,46.62,46.66,109400.0,32.7411,32.7621,32.643,32.6711,109400.0
2014-02-18 11:00:00,46.67,46.77,46.65,46.77,78200.0,32.6781,32.7481,32.6641,32.7481,78200.0
2014-02-18 11:30:00,46.78,46.88,46.74,46.86,89200.0,32.7551,32.8251,32.7271,32.8111,89200.0
2014-02-18 12:00:00,46.85,46.94,46.83,46.88,86600.0,32.8041,32.8671,32.7901,32.8251,86600.0
2014-02-18 12:30:00,46.87,46.94,46.72,46.77,99800.0,32.8181,32.8671,32.7131,32.7481,99800.0
2014-02-18 13:00:00,46.77,46.81,46.74,46.77,70800.0,32.7481,32.7761,32.7271,32.7481,70800.0
2014-02-18 13:30:00,46.77,46.81,46.7,46.74,89400.0,32.7481,32.7761,32.6991,32.7271,89400.0
2014-02-18 14:00:00,46.74,46.8,46.7,46.73,96800.0,32.7271,32.7691,32.6991,32.7201,96800.0
2014-02-18 14:30:00,46.72,46.74,46.67,46.7,145800.0,32.7131,32.7271,32.6781,32.6991,145800.0
2014-02-18 15:00:00,46.7,46.77,46.66,46.76,129200.0,32.6991,32.7481,32.6711,32.7411,129200.0
2014-02-18 15:30:00,46.74,46.75,46.69,46.72,305400.0,32.7271,32.7341,32.6921,32.7131,305400.0
2014-02-19 09:30:00,46.72,46.86,46.4,46.86,152000.0,32.7131,32.8111,32.489,32.8111,152000.0
2014-02-19 10:00:00,46.85,47.27,46.85,47.23,192400.0,32.8041,33.0982,32.8041,33.0702,192400.0
2014-02-19 10:30:00,47.23,47.25,47.06,47.13,119200.0,33.0702,33.0842,32.9511,33.0001,119200.0
2014-02-19 11:00:00,47.11,47.16,47.07,47.12,168000.0,32.9861,33.0212,32.9581,32.9931,168000.0
2014-02-19 11:30:00,47.12,47.2,47.08,47.09,210600.0,32.9931,33.0492,32.9651,32.9721,210600.0
2014-02-19 12:00:00,47.08,47.1,46.91,46.97,90400.0,32.9651,32.9791,32.8461,32.8881,90400.0
2014-02-19 12:30:00,46.96,47.01,46.85,46.88,85200.0,32.8811,32.9161,32.8041,32.8251,85200.0
2014-02-19 13:00:00,46.88,46.99,46.85,46.99,133200.0,32.8251,32.9021,32.8041,32.9021,133200.0
2014-02-19 13:30:00,46.99,47.0,46.83,46.84,111400.0,32.9021,32.9091,32.7901,32.7971,111400.0
2014-02-19 14:00:00,46.83,46.96,46.74,46.8,123200.0,32.7901,32.8811,32.7271,32.7691,123200.0
2014-02-19 14:30:00,46.8,46.81,46.63,46.66,151800.0,32.7691,32.7761,32.65,32.6711,151800.0
2014-02-19 15:00:00,46.66,46.67,46.38,46.44,245600.0,32.6711,32.6781,32.475,32.517,245600.0
2014-02-19 15:30:00,46.43,46.49,46.31,46.31,412400.0,32.51,32.552,32.426,32.426,412400.0
2014-02-20 09:30:00,46.4,46.6,46.24,46.4,60000.0,32.489,32.629,32.377,32.489,60000.0
2014-02-20 10:00:00,46.38,46.46,46.23,46.42,85200.0,32.475,32.531,32.37,32.503,85200.0
2014-02-20 10:30:00,46.42,46.52,46.38,46.39,88800.0,32.503,32.573,32.475,32.482,88800.0
2014-02-20 11:00:00,46.41,46.46,46.4,46.44,98800.0,32.496,32.531,32.489,32.517,98800.0
2014-02-20 11:30:00,46.44,46.5,46.42,46.42,132600.0,32.517,32.559,32.503,32.503,132600.0
2014-02-20 12:00:00,46.43,46.73,46.43,46.69,96000.0,32.51,32.7201,32.51,32.6921,96000.0
2014-02-20 12:30:00,46.68,46.69,46.6,46.63,146800.0,32.6851,32.6921,32.629,32.65,146800.0
2014-02-20 13:00:00,46.62,46.64,46.53,46.59,110400.0,32.643,32.657,32.58,32.622,110400.0
2014-02-20 13:30:00,46.59,46.59,46.45,46.5,72600.0,32.622,32.622,32.524,32.559,72600.0
2014-02-20 14:00:00,46.5,46.55,46.44,46.52,85400.0,32.559,32.594,32.517,32.573,85400.0
2014-02-20 14:30:00,46.54,46.58,46.51,46.55,77400.0,32.587,32.615,32.566,32.594,77400.0
2014-02-20 15:00:00,46.55,46.59,46.52,46.54,121200.0,32.594,32.622,32.573,32.587,121200.0
2014-02-20 15:30:00,46.54,46.58,46.46,46.46,359800.0,32.587,32.615,32.531,32.531,359800.0
2014-02-21 09:30:00,46.62,46.74,46.48,46.69,241000.0,32.643,32.7271,32.545,32.6921,241000.0
2014-02-21 10:00:00,46.7,46.76,46.62,46.65,85800.0,32.6991,32.7411,32.643,32.6641,85800.0
2014-02-21 10:30:00,46.66,46.88,46.65,46.8,157800.0,32.6711,32.8251,32.6641,32.7691,157800.0
2014-02-21 11:00:00,46.82,46.84,46.76,46.83,113800.0,32.7831,32.7971,32.7411,32.7901,113800.0
2014-02-21 11:30:00,46.82,46.84,46.79,46.79,95400.0,32.7831,32.7971,32.7621,32.7621,95400.0
2014-02-21 12:00:00,46.8,46.83,46.7,46.7,59800.0,32.7691,32.7901,32.6991,32.6991,59800.0
2014-02-21 12:30:00,46.69,46.69,46.51,46.62,119400.0,32.6921,32.6921,32.566,32.643,119400.0
2014-02-21 13:00:00,46.63,46.66,46.57,46.6,76200.0,32.65,32.6711,32.608,32.629,76200.0
2014-02-21 13:30:00,46.6,46.69,46.55,46.69,138000.0,32.629,32.6921,32.594,32.6921,138000.0
2014-02-21 14:00:00,46.69,46.76,46.68,46.72,125400.0,32.6921,32.7411,32.6851,32.7131,125400.0
2014-02-21 14:30:00,46.72,46.72,46.61,46.68,109800.0,32.7131,32.7131,32.636,32.6851,109800.0
2014-02-21 15:00:00,46.66,46.73,46.64,46.7,105000.0,32.6711,32.7201,32.657,32.6991,105000.0
2014-02-21 15:30:00,46.7,46.7,46.49,46.51,385800.0,32.6991,32.6991,32.552,32.566,385800.0
2014-02-24 09:30:00,46.62,46.83,46.6,46.74,71600.0,32.643,32.7901,32.629,32.7271,71600.0
2014-02-24 10:00:00,46.77,46.8,46.63,46.79,85000.0,32.7481,32.7691,32.65,32.7621,85000.0
2014-02-24 10:30:00,46.8,46.97,46.77,46.88,207200.0,32.7691,32.8881,32.7481,32.8251,207200.0
2014-02-24 11:00:00,46.85,46.98,46.78,46.98,53400.0,32.8041,32.8951,32.7551,32.8951,53400.0
2014-02-24 11:30:00,46.99,47.12,46.97,47.06,65600.0,32.9021,32.9931,32.8881,32.9511,65600.0
2014-02-24 12:00:00,47.05,47.07,46.97,46.99,95400.0,32.9441,32.9581,32.8881,32.9021,95400.0
2014-02-24 12:30:00,46.98,47.01,46.93,46.93,66200.0,32.8951,32.9161,32.8601,32.8601,66200.0
2014-02-24 13:00:00,46.92,46.92,46.76,46.78,60000.0,32.8531,32.8531,32.7411,32.7551,60000.0
2014-02-24 13:30:00,46.77,46.78,46.68,46.68,102600.0,32.7481,32.7551,32.6851,32.6851,102600.0
2014-02-24 14:00:00,46.66,46.71,46.62,46.63,120800.0,32.6711,32.7061,32.643,32.65,120800.0
2014-02-24 14:30:00,46.63,46.66,46.58,46.59,106400.0,32.65,32.6711,32.615,32.622,106400.0
2014-02-24 15:00:00,46.59,46.59,46.41,46.41,150200.0,32.622,32.622,32.496,32.496,150200.0
2014-02-24 15:30:00,46.4,46.46,46.28,46.29,476600.0,32.489,32.531,32.405,32.412,476600.0
2014-02-25 09:30:00,46.4,46.52,46.27,46.49,154800.0,32.489,32.573,32.398,32.552,154800.0
2014-02-25 10:00:00,46.49,46.77,46.46,46.69,179200.0,32.552,32.7481,32.531,32.6921,179200.0
2014-02-25 10:30:00,46.7,46.88,46.7,46.82,116200.0,32.6991,32.8251,32.6991,32.7831,116200.0
2014-02-25 11:00:00,46.82,46.94,46.8,46.93,120200.0,32.7831,32.8671,32.7691,32.8601,120200.0
2014-02-25 11:30:00,46.93,46.97,46.82,46.82,150000.0,32.8601,32.8881,32.7831,32.7831,150000.0
2014-02-25 12:00:00,46.82,46.97,46.81,46.89,177200.0,32.7831,32.8881,32.7761,32.8321,177200.0
2014-02-25 12:30:00,46.88,46.91,46.83,46.85,74400.0,32.8251,32.8461,32.7901,32.8041,74400.0
2014-02-25 13:00:00,46.84,46.9,46.82,46.84,82800.0,32.7971,32.8391,32.7831,32.7971,82800.0
2014-02-25 13:30:00,46.84,46.84,46.67,46.69,133600.0,32.7971,32.7971,32.6781,32.6921,133600.0
2014-02-25 14:00:00,46.69,46.73,46.58,46.71,102200.0,32.6921,32.7201,32.615,32.7061,102200.0
2014-02-25 14:30:00,46.71,46.72,46.59,46.63,76000.0,32.7061,32.7131,32.622,32.65,76000.0
2014-02-25 15:00:00,46.63,46.63,46.46,46.48,94600.0,32.65,32.65,32.531,32.545,94600.0
2014-02-25 15:30:00,46.48,46.55,46.4,46.54,366800.0,32.545,32.594,32.489,32.587,366800.0
2014-02-26 09:30:00,46.59,46.81,46.35,46.37,115600.0,32.622,32.7761,32.454,32.468,115600.0
2014-02-26 10:00:00,46.36,46.57,45.51,46.54,228200.0,32.461,32.608,31.8658,32.587,228200.0
2014-02-26 10:30:00,46.57,46.63,46.34,46.35,150200.0,32.608,32.65,32.447,32.454,150200.0
2014-02-26 11:00:00,46.34,46.5,46.24,46.44,101800.0,32.447,32.559,32.377,32.517,101800.0
2014-02-26 11:30:00,46.43,46.45,46.19,46.3,100200.0,32.51,32.524,32.342,32.419,100200.0
2014-02-26 12:00:00,46.3,46.4,46.27,46.35,81800.0,32.419,32.489,32.398,32.454,81800.0
2014-02-26 12:30:00,46.35,46.39,46.27,46.27,88600.0,32.454,32.482,32.398,32.398,88600.0
2014-02-26 13:00:00,46.27,46.28,46.21,46.26,195000.0,32.398,32.405,32.356,32.391,195000.0
2014-02-26 13:30:00,46.27,46.3,46.24,46.26,100000.0,32.398,32.419,32.377,32.391,100000.0
2014-02-26 14:00:00,46.25,46.3,46.23,46.24,212200.0,32.384,32.419,32.37,32.377,212200.0
2014-02-26 14:30:00,46.23,46.28,46.18,46.22,98800.0,32.37,32.405,32.335,32.363,98800.0
2014-02-26 15:00:00,46.22,46.25,46.09,46.1,156800.0,32.363,32.384,32.2719,32.2789,156800.0
2014-02-26 15:30:00,46.11,46.23,46.1,46.13,467800.0,32.2859,32.37,32.2789,32.3,467800.0
2014-02-27 09:30:00,46.28,47.92,46.0,47.53,455000.0,32.405,33.5533,32.2089,33.2802,455000.0
2014-02-27 10:00:00,47.53,47.63,47.25,47.29,367200.0,33.2802,33.3502,33.0842,33.1122,367200.0
2014-02-27 10:30:00,47.29,47.49,47.2,47.34,266600.0,33.1122,33.2522,33.0492,33.1472,266600.0
2014-02-27 11:00:00,47.38,47.59,47.32,47.57,161800.0,33.1752,33.3222,33.1332,33.3082,161800.0
2014-02-27 11:30:00,47.57,47.69,47.41,47.59,236400.0,33.3082,33.3923,33.1962,33.3222,236400.0
2014-02-27 12:00:00,47.6,47.67,47.33,47.37,186600.0,33.3292,33.3782,33.1402,33.1682,186600.0
2014-02-27 12:30:00,47.35,47.58,47.35,47.55,151000.0,33.1542,33.3152,33.1542,33.2942,151000.0
2014-02-27 13:00:00,47.55,47.55,46.47,46.67,871000.0,33.2942,33.2942,32.538,32.6781,871000.0
2014-02-27 13:30:00,46.67,47.2,46.4,46.99,763200.0,32.6781,33.0492,32.489,32.9021,763200.0
2014-02-27 14:00:00,46.98,47.42,46.94,47.2,271200.0,32.8951,33.2032,32.8671,33.0492,271200.0
2014-02-27 14:30:00,47.21,47.27,47.06,47.1,232200.0,33.0562,33.0982,32.9511,32.9791,232200.0
2014-02-27 15:00:00,47.1,47.19,47.03,47.11,278800.0,32.9791,33.0422,32.9301,32.9861,278800.0
2014-02-27 15:30:00,47.12,47.12,46.91,47.05,680600.0,32.9931,32.9931,32.8461,32.9441,680600.0
2014-02-28 09:30:00,47.13,47.38,47.04,47.11,184000.0,33.0001,33.1752,32.9371,32.9861,184000.0
2014-02-28 10:00:00,47.12,47.32,47.12,47.28,109800.0,32.9931,33.1332,32.9931,33.1052,109800.0
2014-02-28 10:30:00,47.26,47.33,47.23,47.32,192800.0,33.0912,33.1402,33.0702,33.1332,192800.0
2014-02-28 11:00:00,47.31,47.31,47.19,47.2,92000.0,33.1262,33.1262,33.0422,33.0492,92000.0
2014-02-28 11:30:00,47.2,47.33,47.15,47.26,70400.0,33.0492,33.1402,33.0141,33.0912,70400.0
2014-02-28 12:00:00,47.24,47.25,47.15,47.2,51800.0,33.0772,33.0842,33.0141,33.0492,51800.0
2014-02-28 12:30:00,47.19,47.32,47.19,47.24,62800.0,33.0422,33.1332,33.0422,33.0772,62800.0
2014-02-28 13:00:00,47.23,47.27,47.19,47.26,46400.0,33.0702,33.0982,33.0422,33.0912,46400.0
2014-02-28 13:30:00,47.26,47.27,47.17,47.19,54000.0,33.0912,33.0982,33.0282,33.0422,54000.0
2014-02-28 14:00:00,47.19,47.28,47.16,47.25,68400.0,33.0422,33.1052,33.0212,33.0842,68400.0
2014-02-28 14:30:00,47.26,47.28,47.1,47.12,89600.0,33.0912,33.1052,32.9791,32.9931,89600.0
2014-02-28 15:00:00,47.12,47.13,46.95,47.1,146800.0,32.9931,33.0001,32.8741,32.9791,146800.0
2014-02-28 15:30:00,47.1,47.28,47.09,47.23,399800.0,32.9791,33.1052,32.9721,33.0702,399800.0
2014-03-03 09:30:00,47.07,47.35,47.02,47.32,305000.0,32.9581,33.1542,32.9231,33.1332,305000.0
2014-03-03 10:00:00,47.3,47.38,47.04,47.19,186600.0,33.1192,33.1752,32.9371,33.0422,186600.0
2014-03-03 10:30:00,47.18,47.27,47.08,47.27,121600.0,33.0352,33.0982,32.9651,33.0982,121600.0
2014-03-03 11:00:00,47.29,47.31,47.05,47.18,99600.0,33.1122,33.1262,32.9441,33.0352,99600.0
2014-03-03 11:30:00,47.19,47.21,46.97,46.99,64400.0,33.0422,33.0562,32.8881,32.9021,64400.0
2014-03-03 12:00:00,46.99,47.21,46.97,47.15,212200.0,32.9021,33.0562,32.8881,33.0141,212200.0
2014-03-03 12:30:00,47.16,47.21,47.09,47.13,68800.0,33.0212,33.0562,32.9721,33.0001,68800.0
2014-03-03 13:00:00,47.13,47.19,47.07,47.09,94600.0,33.0001,33.0422,32.9581,32.9721,94600.0
2014-03-03 13:30:00,47.09,47.22,47.08,47.18,48200.0,32.9721,33.0632,32.9651,33.0352,48200.0
2014-03-03 14:00:00,47.18,47.18,47.07,47.07,71400.0,33.0352,33.0352,32.9581,32.9581,71400.0
2014-03-03 14:30:00,47.09,47.3,47.07,47.24,113400.0,32.9721,33.1192,32.9581,33.0772,113400.0
2014-03-03 15:00:00,47.24,47.24,47.01,47.06,110000.0,33.0772,33.0772,32.9161,32.9511,110000.0
2014-03-03 15:30:00,47.06,47.1,46.98,47.05,313000.0,32.9511,32.9791,32.8951,32.9441,313000.0
2014-03-04 09:30:00,47.41,47.45,47.24,47.37,217400.0,33.1962,33.2242,33.0772,33.1682,217400.0
2014-03-04 10:00:00,47.37,47.46,47.27,47.44,164800.0,33.1682,33.2312,33.0982,33.2172,164800.0
2014-03-04 10:30:00,47.43,47.56,47.42,47.52,146800.0,33.2102,33.3012,33.2032,33.2732,146800.0
2014-03-04 11:00:00,47.52,47.52,47.4,47.44,130600.0,33.2732,33.2732,33.1892,33.2172,130600.0
2014-03-04 11:30:00,47.42,47.52,47.37,47.49,81200.0,33.2032,33.2732,33.1682,33.2522,81200.0
2014-03-04 12:00:00,47.49,47.6,47.48,47.6,56600.0,33.2522,33.3292,33.2452,33.3292,56600.0
2014-03-04 12:30:00,47.59,47.61,47.42,47.44,48600.0,33.3222,33.3362,33.2032,33.2172,48600.0
2014-03-04 13:00:00,47.44,47.5,47.43,47.49,47200.0,33.2172,33.2592,33.2102,33.2522,47200.0
2014-03-04 13:30:00,47.49,47.53,47.35,47.37,60400.0,33.2522,33.2802,33.1542,33.1682,60400.0
2014-03-04 14:00:00,47.36,47.41,47.29,47.37,82000.0,33.1612,33.1962,33.1122,33.1682,82000.0
2014-03-04 14:30:00,47.37,47.49,47.34,47.45,98200.0,33.1682,33.2522,33.1472,33.2242,98200.0
2014-03-04 15:00:00,47.46,47.55,47.45,47.48,107600.0,33.2312,33.2942,33.2242,33.2452,107600.0
2014-03-04 15:30:00,47.48,47.56,47.46,47.47,263400.0,33.2452,33.3012,33.2312,33.2382,263400.0
2014-03-05 09:30:00,47.18,47.3,47.0,47.04,132000.0,33.0352,33.1192,32.9091,32.9371,132000.0
2014-03-05 10:00:00,47.05,47.3,47.05,47.23,99200.0,32.9441,33.1192,32.9441,33.0702,99200.0
2014-03-05 10:30:00,47.22,47.29,47.13,47.16,165400.0,33.0632,33.1122,33.0001,33.0212,165400.0
2014-03-05 11:00:00,47.18,47.23,46.96,47.01,80400.0,33.0352,33.0702,32.8811,32.9161,80400.0
2014-03-05 11:30:00,47.0,47.07,46.97,47.03,87800.0,32.9091,32.9581,32.8881,32.9301,87800.0
2014-03-05 12:00:00,47.05,47.05,46.89,46.92,93800.0,32.9441,32.9441,32.8321,32.8531,93800.0
2014-03-05 12:30:00,46.9,46.93,46.85,46.89,74400.0,32.8391,32.8601,32.8041,32.8321,74400.0
2014-03-05 13:00:00,46.89,46.94,46.87,46.9,51600.0,32.8321,32.8671,32.8181,32.8391,51600.0
2014-03-05 13:30:00,46.91,46.92,46.74,46.81,74800.0,32.8461,32.8531,32.7271,32.7761,74800.0
2014-03-05 14:00:00,46.81,46.93,46.74,46.76,138400.0,32.7761,32.8601,32.7271,32.7411,138400.0
2014-03-05 14:30:00,46.74,46.87,46.73,46.85,99600.0,32.7271,32.8181,32.7201,32.8041,99600.0
2014-03-05 15:00:00,46.85,46.86,46.75,46.76,269000.0,32.8041,32.8111,32.7341,32.7411,269000.0
2014-03-05 15:30:00,46.77,46.85,46.7,46.83,483200.0,32.7481,32.8041,32.6991,32.7901,483200.0
2014-03-06 09:30:00,47.02,47.08,46.79,46.99,110800.0,32.9231,32.9651,32.7621,32.9021,110800.0
2014-03-06 10:00:00,46.99,47.02,46.9,46.98,91600.0,32.9021,32.9231,32.8391,32.8951,91600.0
2014-03-06 10:30:00,46.98,47.01,46.89,46.92,101000.0,32.8951,32.9161,32.8321,32.8531,101000.0
2014-03-06 11:00:00,46.91,46.97,46.9,46.95,93200.0,32.8461,32.8881,32.8391,32.8741,93200.0
2014-03-06 11:30:00,46.96,46.99,46.83,46.84,60600.0,32.8811,32.9021,32.7901,32.7971,60600.0
2014-03-06 12:00:00,46.85,46.91,46.76,46.89,205200.0,32.8041,32.8461,32.7411,32.8321,205200.0
2014-03-06 12:30:00,46.89,46.93,46.81,46.83,280400.0,32.8321,32.8601,32.7761,32.7901,280400.0
2014-03-06 13:00:00,46.83,46.86,46.71,46.73,114800.0,32.7901,32.8111,32.7061,32.7201,114800.0
2014-03-06 13:30:00,46.73,46.9,46.69,46.88,163400.0,32.7201,32.8391,32.6921,32.8251,163400.0
2014-03-06 14:00:00,46.86,46.88,46.76,46.8,52800.0,32.8111,32.8251,32.7411,32.7691,52800.0
2014-03-06 14:30:00,46.8,46.8,46.74,46.77,39000.0,32.7691,32.7691,32.7271,32.7481,39000.0
2014-03-06 15:00:00,46.77,46.9,46.77,46.85,74800.0,32.7481,32.8391,32.7481,32.8041,74800.0
2014-03-06 15:30:00,46.85,46.87,46.74,46.81,255400.0,32.8041,32.8181,32.7271,32.7761,255400.0
2014-03-07 09:30:00,46.72,46.78,46.41,46.68,209000.0,32.7131,32.7551,32.496,32.6851,209000.0
2014-03-07 10:00:00,46.69,46.7,46.58,46.59,185400.0,32.6921,32.6991,32.615,32.622,185400.0
2014-03-07 10:30:00,46.59,46.63,46.51,46.53,82000.0,32.622,32.65,32.566,32.58,82000.0
2014-03-07 11:00:00,46.53,46.54,46.47,46.52,94600.0,32.58,32.587,32.538,32.573,94600.0
2014-03-07 11:30:00,46.51,46.69,46.5,46.65,61800.0,32.566,32.6921,32.559,32.6641,61800.0
2014-03-07 12:00:00,46.64,46.78,46.62,46.72,45600.0,32.657,32.7551,32.643,32.7131,45600.0
2014-03-07 12:30:00,46.73,46.73,46.6,46.67,49000.0,32.7201,32.7201,32.629,32.6781,49000.0
2014-03-07 13:00:00,46.65,46.72,46.63,46.64,68800.0,32.6641,32.7131,32.65,32.657,68800.0
2014-03-07 13:30:00,46.63,46.73,46.63,46.71,44600.0,32.65,32.7201,32.65,32.7061,44600.0
2014-03-07 14:00:00,46.71,46.74,46.68,46.74,97000.0,32.7061,32.7271,32.6851,32.7271,97000.0
2014-03-07 14:30:00,46.74,46.77,46.69,46.76,82400.0,32.7271,32.7481,32.6921,32.7411,82400.0
2014-03-07 15:00:00,46.76,46.82,46.75,46.76,61600.0,32.7411,32.7831,32.7341,32.7411,61600.0
2014-03-07 15:30:00,46.75,46.84,46.71,46.83,303800.0,32.7341,32.7971,32.7061,32.7901,303800.0
2014-03-10 09:30:00,46.66,46.77,46.54,46.63,81000.0,32.6711,32.7481,32.587,32.65,81000.0
2014-03-10 10:00:00,46.7,46.91,46.68,46.88,103800.0,32.6991,32.8461,32.6851,32.8251,103800.0
2014-03-10 10:30:00,46.88,46.91,46.77,46.85,285400.0,32.8251,32.8461,32.7481,32.8041,285400.0
2014-03-10 11:00:00,46.84,47.08,46.82,46.98,505800.0,32.7971,32.9651,32.7831,32.8951,505800.0
2014-03-10 11:30:00,46.95,47.0,46.87,46.87,343400.0,32.8741,32.9091,32.8181,32.8181,343400.0
2014-03-10 12:00:00,46.87,46.91,46.84,46.88,67200.0,32.8181,32.8461,32.7971,32.8251,67200.0
2014-03-10 12:30:00,46.9,46.97,46.85,46.96,32000.0,32.8391,32.8881,32.8041,32.8811,32000.0
2014-03-10 13:00:00,46.95,46.98,46.91,46.98,45400.0,32.8741,32.8951,32.8461,32.8951,45400.0
2014-03-10 13:30:00,46.96,46.97,46.9,46.94,75000.0,32.8811,32.8881,32.8391,32.8671,75000.0
2014-03-10 14:00:00,46.94,47.02,46.93,47.01,97600.0,32.8671,32.9231,32.8601,32.9161,97600.0
2014-03-10 14:30:00,47.02,47.04,46.99,47.0,90200.0,32.9231,32.9371,32.9021,32.9091,90200.0
2014-03-10 15:00:00,47.0,47.01,46.92,46.96,194000.0,32.9091,32.9161,32.8531,32.8811,194000.0
2014-03-10 15:30:00,46.97,47.09,46.94,47.08,353400.0,32.8881,32.9721,32.8671,32.9651,353400.0
2014-03-11 09:30:00,47.08,47.15,46.62,46.62,86800.0,32.9651,33.0141,32.643,32.643,86800.0
2014-03-11 10:00:00,46.62,46.72,46.5,46.62,186000.0,32.643,32.7131,32.559,32.643,186000.0
2014-03-11 10:30:00,46.64,47.02,46.63,47.0,262000.0,32.657,32.9231,32.65,32.9091,262000.0
2014-03-11 11:00:00,47.01,47.2,46.99,47.13,136000.0,32.9161,33.0492,32.9021,33.0001,136000.0
2014-03-11 11:30:00,47.13,47.18,46.96,46.99,192000.0,33.0001,33.0352,32.8811,32.9021,192000.0
2014-03-11 12:00:00,46.99,47.0,46.85,46.88,83600.0,32.9021,32.9091,32.8041,32.8251,83600.0
2014-03-11 12:30:00,46.88,47.0,46.86,46.97,137200.0,32.8251,32.9091,32.8111,32.8881,137200.0
2014-03-11 13:00:00,46.97,47.02,46.92,46.94,121800.0,32.8881,32.9231,32.8531,32.8671,121800.0
2014-03-11 13:30:00,46.91,47.1,46.91,47.08,205000.0,32.8461,32.9791,32.8461,32.9651,205000.0
2014-03-11 14:00:00,47.07,47.08,46.95,46.97,145000.0,32.9581,32.9651,32.8741,32.8881,145000.0
2014-03-11 14:30:00,46.98,47.01,46.95,46.98,184800.0,32.8951,32.9161,32.8741,32.8951,184800.0
2014-03-11 15:00:00,46.98,46.99,46.95,46.98,259800.0,32.8951,32.9021,32.8741,32.8951,259800.0
2014-03-11 15:30:00,46.98,47.02,46.95,46.99,436000.0,32.8951,32.9231,32.8741,32.9021,436000.0
2014-03-12 09:30:00,46.81,47.12,46.8,46.91,152400.0,32.7761,32.9931,32.7691,32.8461,152400.0
2014-03-12 10:00:00,46.9,47.08,46.88,47.02,121800.0,32.8391,32.9651,32.8251,32.9231,121800.0
2014-03-12 10:30:00,47.01,47.09,47.01,47.04,94600.0,32.9161,32.9721,32.9161,32.9371,94600.0
2014-03-12 11:00:00,47.05,47.07,46.98,47.04,34000.0,32.9441,32.9581,32.8951,32.9371,34000.0
2014-03-12 11:30:00,47.06,47.12,47.04,47.08,64200.0,32.9511,32.9931,32.9371,32.9651,64200.0
2014-03-12 12:00:00,47.09,47.21,47.05,47.07,102800.0,32.9721,33.0562,32.9441,32.9581,102800.0
2014-03-12 12:30:00,47.06,47.13,47.03,47.13,72000.0,32.9511,33.0001,32.9301,33.0001,72000.0
2014-03-12 13:00:00,47.13,47.13,47.02,47.06,75400.0,33.0001,33.0001,32.9231,32.9511,75400.0
2014-03-12 13:30:00,47.05,47.1,47.05,47.09,48400.0,32.9441,32.9791,32.9441,32.9721,48400.0
2014-03-12 14:00:00,47.09,47.13,47.09,47.1,69800.0,32.9721,33.0001,32.9721,32.9791,69800.0
2014-03-12 14:30:00,47.11,47.13,47.08,47.08,95400.0,32.9861,33.0001,32.9651,32.9651,95400.0
2014-03-12 15:00:00,47.09,47.13,47.07,47.12,78400.0,32.9721,33.0001,32.9581,32.9931,78400.0
2014-03-12 15:30:00,47.12,47.31,47.1,47.29,297000.0,32.9931,33.1262,32.9791,33.1122,297000.0
2014-03-13 09:30:00,47.34,47.55,47.31,47.51,119400.0,33.1472,33.2942,33.1262,33.2662,119400.0
2014-03-13 10:00:00,47.51,47.8,47.44,47.77,91000.0,33.2662,33.4693,33.2172,33.4483,91000.0
2014-03-13 10:30:00,47.77,47.86,47.61,47.72,137400.0,33.4483,33.5113,33.3362,33.4133,137400.0
2014-03-13 11:00:00,47.73,47.95,47.67,47.92,205400.0,33.4203,33.5743,33.3782,33.5533,205400.0
2014-03-13 11:30:00,47.9,48.09,47.87,47.97,155200.0,33.5393,33.6723,33.5183,33.5883,155200.0
2014-03-13 12:00:00,47.96,48.0,47.93,47.95,113400.0,33.5813,33.6093,33.5603,33.5743,113400.0
2014-03-13 12:30:00,47.95,48.0,47.86,47.99,130800.0,33.5743,33.6093,33.5113,33.6023,130800.0
2014-03-13 13:00:00,47.98,48.03,47.91,48.02,151000.0,33.5953,33.6303,33.5463,33.6233,151000.0
2014-03-13 13:30:00,48.04,48.1,47.95,48.07,88800.0,33.6373,33.6793,33.5743,33.6583,88800.0
2014-03-13 14:00:00,48.06,48.06,47.9,47.95,151200.0,33.6513,33.6513,33.5393,33.5743,151200.0
2014-03-13 14:30:00,47.93,47.99,47.87,47.98,263200.0,33.5603,33.6023,33.5183,33.5953,263200.0
2014-03-13 15:00:00,47.97,48.02,47.86,47.91,190400.0,33.5883,33.6233,33.5113,33.5463,190400.0
2014-03-13 15:30:00,47.91,47.94,47.67,47.77,847400.0,33.5463,33.5673,33.3782,33.4483,847400.0
2014-03-14 09:30:00,47.73,48.17,47.62,48.15,243000.0,33.4203,33.7283,33.3432,33.7143,243000.0
2014-03-14 10:00:00,48.14,48.25,48.03,48.06,200000.0,33.7073,33.7844,33.6303,33.6513,200000.0
2014-03-14 10:30:00,48.02,48.12,47.96,47.98,157000.0,33.6233,33.6933,33.5813,33.5953,157000.0
2014-03-14 11:00:00,47.98,48.01,47.9,47.93,306200.0,33.5953,33.6163,33.5393,33.5603,306200.0
2014-03-14 11:30:00,47.93,48.04,47.9,48.02,103000.0,33.5603,33.6373,33.5393,33.6233,103000.0
2014-03-14 12:00:00,48.02,48.03,47.84,47.84,158000.0,33.6233,33.6303,33.4973,33.4973,158000.0
2014-03-14 12:30:00,47.85,47.89,47.79,47.85,227600.0,33.5043,33.5323,33.4623,33.5043,227600.0
2014-03-14 13:00:00,47.84,47.93,47.67,47.92,719400.0,33.4973,33.5603,33.3782,33.5533,719400.0
2014-03-14 13:30:00,47.92,48.02,47.92,47.99,70000.0,33.5533,33.6233,33.5533,33.6023,70000.0
2014-03-14 14:00:00,47.98,48.03,47.76,47.81,187000.0,33.5953,33.6303,33.4413,33.4763,187000.0
2014-03-14 14:30:00,47.81,47.83,47.67,47.72,405800.0,33.4763,33.4903,33.3782,33.4133,405800.0
2014-03-14 15:00:00,47.71,47.9,47.71,47.88,994600.0,33.4063,33.5393,33.4063,33.5253,994600.0
2014-03-14 15:30:00,47.9,47.98,47.85,47.95,364000.0,33.5393,33.5953,33.5043,33.5743,364000.0
2014-03-17 09:30:00,48.04,48.25,47.84,48.13,105400.0,33.6373,33.7844,33.4973,33.7003,105400.0
2014-03-17 10:00:00,48.17,48.18,48.0,48.09,66400.0,33.7283,33.7353,33.6093,33.6723,66400.0
2014-03-17 10:30:00,48.09,48.16,48.02,48.05,79800.0,33.6723,33.7213,33.6233,33.6443,79800.0
2014-03-17 11:00:00,48.04,48.23,48.03,48.18,88400.0,33.6373,33.7704,33.6303,33.7353,88400.0
2014-03-17 11:30:00,48.17,48.23,48.15,48.23,23400.0,33.7283,33.7704,33.7143,33.7704,23400.0
2014-03-17 12:00:00,48.23,48.34,48.22,48.3,57800.0,33.7704,33.8474,33.7634,33.8194,57800.0
2014-03-17 12:30:00,48.3,48.36,48.2,48.2,80000.0,33.8194,33.8614,33.7494,33.7494,80000.0
2014-03-17 13:00:00,48.2,48.26,48.13,48.14,56800.0,33.7494,33.7914,33.7003,33.7073,56800.0
2014-03-17 13:30:00,48.14,48.15,48.05,48.13,36400.0,33.7073,33.7143,33.6443,33.7003,36400.0
2014-03-17 14:00:00,48.14,48.27,48.13,48.24,47800.0,33.7073,33.7984,33.7003,33.7774,47800.0
2014-03-17 14:30:00,48.24,48.24,48.09,48.1,57400.0,33.7774,33.7774,33.6723,33.6793,57400.0
2014-03-17 15:00:00,48.1,48.15,48.1,48.13,85000.0,33.6793,33.7143,33.6793,33.7003,85000.0
2014-03-17 15:30:00,48.13,48.21,48.09,48.2,580800.0,33.7003,33.7564,33.6723,33.7494,580800.0
2014-03-18 09:30:00,48.19,48.2,47.88,48.1,83600.0,33.7424,33.7494,33.5253,33.6793,83600.0
2014-03-18 10:00:00,48.12,48.16,47.97,48.13,78800.0,33.6933,33.7213,33.5883,33.7003,78800.0
2014-03-18 10:30:00,48.13,48.18,47.88,47.88,399400.0,33.7003,33.7353,33.5253,33.5253,399400.0
2014-03-18 11:00:00,47.89,48.02,47.88,47.95,174000.0,33.5323,33.6233,33.5253,33.5743,174000.0
2014-03-18 11:30:00,47.96,47.99,47.91,47.97,139200.0,33.5813,33.6023,33.5463,33.5883,139200.0
2014-03-18 12:00:00,47.97,48.08,47.94,48.06,71200.0,33.5883,33.6653,33.5673,33.6513,71200.0
2014-03-18 12:30:00,48.07,48.18,48.05,48.09,37600.0,33.6583,33.7353,33.6443,33.6723,37600.0
2014-03-18 13:00:00,48.08,48.17,48.08,48.14,59800.0,33.6653,33.7283,33.6653,33.7073,59800.0
2014-03-18 13:30:00,48.13,48.19,48.09,48.12,65200.0,33.7003,33.7424,33.6723,33.6933,65200.0
2014-03-18 14:00:00,48.12,48.16,48.09,48.14,65600.0,33.6933,33.7213,33.6723,33.7073,65600.0
2014-03-18 14:30:00,48.13,48.2,48.09,48.19,113000.0,33.7003,33.7494,33.6723,33.7424,113000.0
2014-03-18 15:00:00,48.18,48.24,48.16,48.22,192000.0,33.7353,33.7774,33.7213,33.7634,192000.0
2014-03-18 15:30:00,48.22,48.24,48.19,48.22,379800.0,33.7634,33.7774,33.7424,33.7634,379800.0
2014-03-19 09:30:00,48.22,48.4,48.06,48.4,149600.0,33.7634,33.8894,33.6513,33.8894,149600.0
2014-03-19 10:00:00,48.38,48.49,48.33,48.33,147000.0,33.8754,33.9524,33.8404,33.8404,147000.0
2014-03-19 10:30:00,48.33,48.39,48.27,48.35,129200.0,33.8404,33.8824,33.7984,33.8544,129200.0
2014-03-19 11:00:00,48.35,48.41,48.33,48.4,91600.0,33.8544,33.8964,33.8404,33.8894,91600.0
2014-03-19 11:30:00,48.39,48.45,48.24,48.31,177200.0,33.8824,33.9244,33.7774,33.8264,177200.0
2014-03-19 12:00:00,48.31,48.34,48.22,48.22,77200.0,33.8264,33.8474,33.7634,33.7634,77200.0
2014-03-19 12:30:00,48.22,48.22,48.05,48.1,77200.0,33.7634,33.7634,33.6443,33.6793,77200.0
2014-03-19 13:00:00,48.1,48.24,48.05,48.23,44400.0,33.6793,33.7774,33.6443,33.7704,44400.0
2014-03-19 13:30:00,48.23,48.26,48.2,48.23,55400.0,33.7704,33.7914,33.7494,33.7704,55400.0
2014-03-19 14:00:00,48.24,48.24,47.91,47.98,216600.0,33.7774,33.7774,33.5463,33.5953,216600.0
2014-03-19 14:30:00,47.95,47.99,47.67,47.9,358200.0,33.5743,33.6023,33.3782,33.5393,358200.0
2014-03-19 15:00:00,47.9,47.97,47.62,47.65,457000.0,33.5393,33.5883,33.3432,33.3642,457000.0
2014-03-19 15:30:00,47.65,47.85,47.65,47.82,651200.0,33.3642,33.5043,33.3642,33.4833,651200.0
2014-03-20 09:30:00,47.65,47.74,47.27,47.5,251600.0,33.3642,33.4273,33.0982,33.2592,251600.0
2014-03-20 10:00:00,47.49,47.62,47.38,47.6,383000.0,33.2522,33.3432,33.1752,33.3292,383000.0
2014-03-20 10:30:00,47.6,47.71,47.55,47.63,201200.0,33.3292,33.4063,33.2942,33.3502,201200.0
2014-03-20 11:00:00,47.63,47.67,47.58,47.65,221600.0,33.3502,33.3782,33.3152,33.3642,221600.0
2014-03-20 11:30:00,47.65,47.76,47.65,47.7,130600.0,33.3642,33.4413,33.3642,33.3993,130600.0
2014-03-20 12:00:00,47.7,47.88,47.64,47.88,122600.0,33.3993,33.5253,33.3572,33.5253,122600.0
2014-03-20 12:30:00,47.89,47.99,47.83,47.99,85200.0,33.5323,33.6023,33.4903,33.6023,85200.0
2014-03-20 13:00:00,47.99,48.01,47.95,47.95,155800.0,33.6023,33.6163,33.5743,33.5743,155800.0
2014-03-20 13:30:00,47.94,47.98,47.87,47.97,124600.0,33.5673,33.5953,33.5183,33.5883,124600.0
2014-03-20 14:00:00,47.97,48.01,47.91,47.99,90200.0,33.5883,33.6163,33.5463,33.6023,90200.0
2014-03-20 14:30:00,47.99,48.02,47.97,48.01,125000.0,33.6023,33.6233,33.5883,33.6163,125000.0
2014-03-20 15:00:00,48.01,48.02,47.94,48.0,148400.0,33.6163,33.6233,33.5673,33.6093,148400.0
2014-03-20 15:30:00,48.01,48.11,47.99,48.1,353200.0,33.6163,33.6863,33.6023,33.6793,353200.0
2014-03-21 09:30:00,48.52,48.74,48.08,48.62,644600.0,33.9734,34.1275,33.6653,34.0434,644600.0
2014-03-21 10:00:00,48.59,48.65,48.38,48.38,89600.0,34.0224,34.0644,33.8754,33.8754,89600.0
2014-03-21 10:30:00,48.41,48.54,48.35,48.54,66600.0,33.8964,33.9874,33.8544,33.9874,66600.0
2014-03-21 11:00:00,48.55,48.59,48.49,48.58,60600.0,33.9944,34.0224,33.9524,34.0154,60600.0
2014-03-21 11:30:00,48.58,48.66,48.57,48.63,61000.0,34.0154,34.0714,34.0084,34.0504,61000.0
2014-03-21 12:00:00,48.62,48.72,48.62,48.65,52800.0,34.0434,34.1135,34.0434,34.0644,52800.0
2014-03-21 12:30:00,48.64,48.65,48.51,48.51,59200.0,34.0574,34.0644,33.9664,33.9664,59200.0
2014-03-21 13:00:00,48.51,48.55,48.28,48.35,116400.0,33.9664,33.9944,33.8054,33.8544,116400.0
2014-03-21 13:30:00,48.34,48.38,48.25,48.26,69400.0,33.8474,33.8754,33.7844,33.7914,69400.0
2014-03-21 14:00:00,48.26,48.35,48.22,48.23,79600.0,33.7914,33.8544,33.7634,33.7704,79600.0
2014-03-21 14:30:00,48.2,48.27,48.16,48.2,89600.0,33.7494,33.7984,33.7213,33.7494,89600.0
2014-03-21 15:00:00,48.21,48.27,48.12,48.26,133000.0,33.7564,33.7984,33.6933,33.7914,133000.0
2014-03-21 15:30:00,48.26,48.27,48.13,48.16,460000.0,33.7914,33.7984,33.7003,33.7213,460000.0
2014-03-24 09:30:00,48.24,48.71,48.24,48.4,270800.0,33.7774,34.1065,33.7774,33.8894,270800.0
2014-03-24 10:00:00,48.42,48.45,48.15,48.18,134800.0,33.9034,33.9244,33.7143,33.7353,134800.0
2014-03-24 10:30:00,48.16,48.18,48.01,48.05,206600.0,33.7213,33.7353,33.6163,33.6443,206600.0
2014-03-24 11:00:00,48.05,48.07,47.85,47.97,181800.0,33.6443,33.6583,33.5043,33.5883,181800.0
2014-03-24 11:30:00,47.98,47.98,47.86,47.93,117400.0,33.5953,33.5953,33.5113,33.5603,117400.0
2014-03-24 12:00:00,47.94,47.96,47.87,47.88,111800.0,33.5673,33.5813,33.5183,33.5253,111800.0
2014-03-24 12:30:00,47.88,47.97,47.88,47.92,151600.0,33.5253,33.5883,33.5253,33.5533,151600.0
2014-03-24 13:00:00,47.94,48.03,47.93,47.99,173600.0,33.5673,33.6303,33.5603,33.6023,173600.0
2014-03-24 13:30:00,47.99,48.1,47.99,48.07,104600.0,33.6023,33.6793,33.6023,33.6583,104600.0
2014-03-24 14:00:00,48.08,48.15,48.02,48.1,98200.0,33.6653,33.7143,33.6233,33.6793,98200.0
2014-03-24 14:30:00,48.08,48.21,48.04,48.17,126000.0,33.6653,33.7564,33.6373,33.7283,126000.0
2014-03-24 15:00:00,48.19,48.21,48.06,48.21,134800.0,33.7424,33.7564,33.6513,33.7564,134800.0
2014-03-24 15:30:00,48.19,48.24,48.06,48.08,313800.0,33.7424,33.7774,33.6513,33.6653,313800.0
2014-03-25 09:30:00,47.88,48.08,47.76,47.83,187000.0,33.7555,33.8965,33.6709,33.7203,187000.0
2014-03-25 10:00:00,47.85,47.93,47.73,47.92,219200.0,33.7344,33.7908,33.6498,33.7837,219200.0
2014-03-25 10:30:00,47.92,47.99,47.88,47.94,167000.0,33.7837,33.8331,33.7555,33.7978,167000.0
2014-03-25 11:00:00,47.94,48.04,47.88,47.91,72200.0,33.7978,33.8683,33.7555,33.7767,72200.0
2014-03-25 11:30:00,47.92,48.02,47.88,48.02,139800.0,33.7837,33.8542,33.7555,33.8542,139800.0
2014-03-25 12:00:00,47.99,48.12,47.97,48.07,125600.0,33.8331,33.9247,33.819,33.8895,125600.0
2014-03-25 12:30:00,48.07,48.11,48.04,48.04,78200.0,33.8895,33.9177,33.8683,33.8683,78200.0
2014-03-25 13:00:00,48.05,48.16,48.04,48.16,32600.0,33.8754,33.9529,33.8683,33.9529,32600.0
2014-03-25 13:30:00,48.15,48.17,48.07,48.08,76400.0,33.9459,33.96,33.8895,33.8965,76400.0
2014-03-25 14:00:00,48.08,48.16,48.06,48.14,80600.0,33.8965,33.9529,33.8824,33.9388,80600.0
2014-03-25 14:30:00,48.15,48.17,48.07,48.08,45400.0,33.9459,33.96,33.8895,33.8965,45400.0
2014-03-25 15:00:00,48.08,48.17,48.07,48.1,79600.0,33.8965,33.96,33.8895,33.9106,79600.0
2014-03-25 15:30:00,48.12,48.14,48.03,48.06,421800.0,33.9247,33.9388,33.8613,33.8824,421800.0
2014-03-26 09:30:00,48.35,48.41,48.15,48.27,134000.0,34.0869,34.1292,33.9459,34.0305,134000.0
2014-03-26 10:00:00,48.27,48.29,48.12,48.17,163400.0,34.0305,34.0446,33.9247,33.96,163400.0
2014-03-26 10:30:00,48.16,48.31,48.13,48.3,151800.0,33.9529,34.0587,33.9318,34.0516,151800.0
2014-03-26 11:00:00,48.29,48.6,48.29,48.6,135400.0,34.0446,34.2631,34.0446,34.2631,135400.0
2014-03-26 11:30:00,48.6,48.6,48.48,48.51,137200.0,34.2631,34.2631,34.1785,34.1997,137200.0
2014-03-26 12:00:00,48.51,48.52,48.38,48.4,78200.0,34.1997,34.2067,34.108,34.1221,78200.0
2014-03-26 12:30:00,48.4,48.47,48.35,48.39,75000.0,34.1221,34.1715,34.0869,34.1151,75000.0
2014-03-26 13:00:00,48.4,48.43,48.21,48.21,79400.0,34.1221,34.1433,33.9882,33.9882,79400.0
2014-03-26 13:30:00,48.21,48.22,47.92,48.02,236000.0,33.9882,33.9952,33.7837,33.8542,236000.0
2014-03-26 14:00:00,48.0,48.08,47.98,48.03,138600.0,33.8401,33.8965,33.826,33.8613,138600.0
2014-03-26 14:30:00,48.02,48.1,48.01,48.09,111800.0,33.8542,33.9106,33.8472,33.9036,111800.0
2014-03-26 15:00:00,48.09,48.1,47.99,48.0,214200.0,33.9036,33.9106,33.8331,33.8401,214200.0
2014-03-26 15:30:00,47.99,48.04,47.96,47.96,443400.0,33.8331,33.8683,33.8119,33.8119,443400.0
2014-03-27 09:30:00,48.02,48.47,47.96,48.17,275200.0,33.8542,34.1715,33.8119,33.96,275200.0
2014-03-27 10:00:00,48.13,48.15,47.99,48.02,146200.0,33.9318,33.9459,33.8331,33.8542,146200.0
2014-03-27 10:30:00,48.03,48.04,47.91,47.99,232400.0,33.8613,33.8683,33.7767,33.8331,232400.0
2014-03-27 11:00:00,48.0,48.0,47.85,47.99,156200.0,33.8401,33.8401,33.7344,33.8331,156200.0
2014-03-27 11:30:00,47.98,47.99,47.73,47.78,148800.0,33.826,33.8331,33.6498,33.685,148800.0
2014-03-27 12:00:00,47.79,47.81,47.72,47.81,92200.0,33.6921,33.7062,33.6427,33.7062,92200.0
2014-03-27 12:30:00,47.82,47.93,47.79,47.92,84200.0,33.7132,33.7908,33.6921,33.7837,84200.0
2014-03-27 13:00:00,47.94,48.1,47.94,48.05,113800.0,33.7978,33.9106,33.7978,33.8754,113800.0
2014-03-27 13:30:00,48.04,48.15,48.02,48.1,65800.0,33.8683,33.9459,33.8542,33.9106,65800.0
2014-03-27 14:00:00,48.1,48.16,48.06,48.13,98000.0,33.9106,33.9529,33.8824,33.9318,98000.0
2014-03-27 14:30:00,48.13,48.17,48.08,48.17,114200.0,33.9318,33.96,33.8965,33.96,114200.0
2014-03-27 15:00:00,48.16,48.22,48.12,48.16,136800.0,33.9529,33.9952,33.9247,33.9529,136800.0
2014-03-27 15:30:00,48.17,48.18,48.08,48.1,432400.0,33.96,33.967,33.8965,33.9106,432400.0
2014-03-28 09:30:00,48.1,48.13,47.68,47.71,266600.0,33.9106,33.9318,33.6145,33.6357,266600.0
2014-03-28 10:00:00,47.72,47.76,47.47,47.6,278400.0,33.6427,33.6709,33.4665,33.5581,278400.0
2014-03-28 10:30:00,47.62,47.63,47.52,47.58,163600.0,33.5722,33.5793,33.5017,33.544,163600.0
2014-03-28 11:00:00,47.6,47.83,47.57,47.75,283600.0,33.5581,33.7203,33.537,33.6639,283600.0
2014-03-28 11:30:00,47.74,47.76,47.62,47.73,83200.0,33.6568,33.6709,33.5722,33.6498,83200.0
2014-03-28 12:00:00,47.74,47.95,47.71,47.88,118200.0,33.6568,33.8049,33.6357,33.7555,118200.0
2014-03-28 12:30:00,47.87,47.99,47.86,47.99,83800.0,33.7485,33.8331,33.7414,33.8331,83800.0
2014-03-28 13:00:00,47.98,47.98,47.73,47.76,48600.0,33.826,33.826,33.6498,33.6709,48600.0
2014-03-28 13:30:00,47.77,47.8,47.72,47.74,63400.0,33.678,33.6991,33.6427,33.6568,63400.0
2014-03-28 14:00:00,47.76,47.76,47.65,47.76,108200.0,33.6709,33.6709,33.5934,33.6709,108200.0
2014-03-28 14:30:00,47.76,47.81,47.7,47.77,91400.0,33.6709,33.7062,33.6286,33.678,91400.0
2014-03-28 15:00:00,47.77,47.86,47.73,47.85,94400.0,33.678,33.7414,33.6498,33.7344,94400.0
2014-03-28 15:30:00,47.85,47.91,47.82,47.88,286800.0,33.7344,33.7767,33.7132,33.7555,286800.0
2014-03-31 09:30:00,48.21,48.24,47.82,48.0,142200.0,33.9882,34.0093,33.7132,33.8401,142200.0
2014-03-31 10:00:00,47.96,48.14,47.93,48.06,59400.0,33.8119,33.9388,33.7908,33.8824,59400.0
2014-03-31 10:30:00,48.05,48.1,47.97,48.08,57800.0,33.8754,33.9106,33.819,33.8965,57800.0
2014-03-31 11:00:00,48.07,48.16,48.02,48.1,88200.0,33.8895,33.9529,33.8542,33.9106,88200.0
2014-03-31 11:30:00,48.1,48.29,48.1,48.29,94600.0,33.9106,34.0446,33.9106,34.0446,94600.0
2014-03-31 12:00:00,48.29,48.41,48.27,48.37,73400.0,34.0446,34.1292,34.0305,34.101,73400.0
2014-03-31 12:30:00,48.35,48.48,48.33,48.48,76400.0,34.0869,34.1785,34.0728,34.1785,76400.0
2014-03-31 13:00:00,48.47,48.56,48.45,48.54,82400.0,34.1715,34.2349,34.1574,34.2208,82400.0
2014-03-31 13:30:00,48.54,48.55,48.37,48.41,77800.0,34.2208,34.2279,34.101,34.1292,77800.0
2014-03-31 14:00:00,48.41,48.47,48.38,48.43,101600.0,34.1292,34.1715,34.108,34.1433,101600.0
2014-03-31 14:30:00,48.43,48.45,48.33,48.35,111000.0,34.1433,34.1574,34.0728,34.0869,111000.0
2014-03-31 15:00:00,48.35,48.35,48.3,48.31,83200.0,34.0869,34.0869,34.0516,34.0587,83200.0
2014-03-31 15:30:00,48.3,48.41,48.29,48.38,341400.0,34.0516,34.1292,34.0446,34.108,341400.0
2014-04-01 09:30:00,48.38,48.41,47.86,47.88,146800.0,34.108,34.1292,33.7414,33.7555,146800.0
2014-04-01 10:00:00,47.9,48.17,47.88,48.04,174200.0,33.7696,33.96,33.7555,33.8683,174200.0
2014-04-01 10:30:00,48.06,48.06,47.85,47.85,110800.0,33.8824,33.8824,33.7344,33.7344,110800.0
2014-04-01 11:00:00,47.85,48.02,47.77,47.94,143800.0,33.7344,33.8542,33.678,33.7978,143800.0
2014-04-01 11:30:00,47.96,48.14,47.95,48.07,88800.0,33.8119,33.9388,33.8049,33.8895,88800.0
2014-04-01 12:00:00,48.08,48.14,48.02,48.13,50400.0,33.8965,33.9388,33.8542,33.9318,50400.0
2014-04-01 12:30:00,48.13,48.15,48.07,48.13,42200.0,33.9318,33.9459,33.8895,33.9318,42200.0
2014-04-01 13:00:00,48.12,48.13,48.08,48.1,49600.0,33.9247,33.9318,33.8965,33.9106,49600.0
2014-04-01 13:30:00,48.1,48.21,48.06,48.17,138200.0,33.9106,33.9882,33.8824,33.96,138200.0
2014-04-01 14:00:00,48.17,48.2,48.1,48.13,49400.0,33.96,33.9811,33.9106,33.9318,49400.0
2014-04-01 14:30:00,48.13,48.13,48.07,48.1,85600.0,33.9318,33.9318,33.8895,33.9106,85600.0
2014-04-01 15:00:00,48.09,48.23,48.06,48.23,415800.0,33.9036,34.0023,33.8824,34.0023,415800.0
2014-04-01 15:30:00,48.23,48.24,48.17,48.23,265600.0,34.0023,34.0093,33.96,34.0023,265600.0
2014-04-02 09:30:00,48.23,48.32,48.04,48.22,112400.0,34.0023,34.0657,33.8683,33.9952,112400.0
2014-04-02 10:00:00,48.24,48.26,48.18,48.21,90000.0,34.0093,34.0234,33.967,33.9882,90000.0
2014-04-02 10:30:00,48.22,48.33,48.21,48.22,116400.0,33.9952,34.0728,33.9882,33.9952,116400.0
2014-04-02 11:00:00,48.22,48.24,48.17,48.2,83200.0,33.9952,34.0093,33.96,33.9811,83200.0
2014-04-02 11:30:00,48.19,48.19,48.08,48.14,73600.0,33.9741,33.9741,33.8965,33.9388,73600.0
2014-04-02 12:00:00,48.13,48.16,48.08,48.09,77200.0,33.9318,33.9529,33.8965,33.9036,77200.0
2014-04-02 12:30:00,48.08,48.1,48.05,48.08,87400.0,33.8965,33.9106,33.8754,33.8965,87400.0
2014-04-02 13:00:00,48.09,48.13,48.07,48.07,94000.0,33.9036,33.9318,33.8895,33.8895,94000.0
2014-04-02 13:30:00,48.06,48.06,47.93,47.97,77600.0,33.8824,33.8824,33.7908,33.819,77600.0
2014-04-02 14:00:00,47.96,47.99,47.92,47.93,112200.0,33.8119,33.8331,33.7837,33.7908,112200.0
2014-04-02 14:30:00,47.93,47.93,47.87,47.92,116000.0,33.7908,33.7908,33.7485,33.7837,116000.0
2014-04-02 15:00:00,47.93,48.12,47.91,48.1,220000.0,33.7908,33.9247,33.7767,33.9106,220000.0
2014-04-02 15:30:00,48.11,48.16,48.0,48.03,387200.0,33.9177,33.9529,33.8401,33.8613,387200.0
2014-04-03 09:30:00,48.19,48.26,47.97,48.21,101800.0,33.9741,34.0234,33.819,33.9882,101800.0
2014-04-03 10:00:00,48.21,48.22,48.03,48.07,115200.0,33.9882,33.9952,33.8613,33.8895,115200.0
2014-04-03 10:30:00,48.08,48.24,47.98,48.23,121200.0,33.8965,34.0093,33.826,34.0023,121200.0
2014-04-03 11:00:00,48.24,48.31,48.15,48.19,133000.0,34.0093,34.0587,33.9459,33.9741,133000.0
2014-04-03 11:30:00,48.17,48.24,48.12,48.15,81000.0,33.96,34.0093,33.9247,33.9459,81000.0
2014-04-03 12:00:00,48.15,48.26,48.13,48.15,45400.0,33.9459,34.0234,33.9318,33.9459,45400.0
2014-04-03 12:30:00,48.15,48.17,48.08,48.08,31200.0,33.9459,33.96,33.8965,33.8965,31200.0
2014-04-03 13:00:00,48.1,48.18,48.08,48.16,26800.0,33.9106,33.967,33.8965,33.9529,26800.0
2014-04-03 13:30:00,48.16,48.16,48.1,48.1,35800.0,33.9529,33.9529,33.9106,33.9106,35800.0
2014-04-03 14:00:00,48.1,48.16,48.09,48.12,39600.0,33.9106,33.9529,33.9036,33.9247,39600.0
2014-04-03 14:30:00,48.1,48.11,48.03,48.07,35600.0,33.9106,33.9177,33.8613,33.8895,35600.0
2014-04-03 15:00:00,48.08,48.1,48.0,48.07,83600.0,33.8965,33.9106,33.8401,33.8895,83600.0
2014-04-03 15:30:00,48.07,48.12,48.03,48.03,184800.0,33.8895,33.9247,33.8613,33.8613,184800.0
2014-04-04 09:30:00,48.28,48.6,48.15,48.49,114200.0,34.0375,34.2631,33.9459,34.1856,114200.0
2014-04-04 10:00:00,48.46,48.76,48.38,48.65,104200.0,34.1644,34.3759,34.108,34.2984,104200.0
2014-04-04 10:30:00,48.65,48.95,48.62,48.92,118400.0,34.2984,34.5099,34.2772,34.4887,118400.0
2014-04-04 11:00:00,48.91,48.94,48.71,48.83,104800.0,34.4817,34.5028,34.3407,34.4253,104800.0
2014-04-04 11:30:00,48.84,48.89,48.63,48.73,139600.0,34.4323,34.4676,34.2843,34.3548,139600.0
2014-04-04 12:00:00,48.73,48.73,48.44,48.44,53000.0,34.3548,34.3548,34.1503,34.1503,53000.0
2014-04-04 12:30:00,48.44,48.47,48.17,48.19,94800.0,34.1503,34.1715,33.96,33.9741,94800.0
2014-04-04 13:00:00,48.19,48.3,48.13,48.23,59800.0,33.9741,34.0516,33.9318,34.0023,59800.0
2014-04-04 13:30:00,48.22,48.26,48.1,48.14,68400.0,33.9952,34.0234,33.9106,33.9388,68400.0
2014-04-04 14:00:00,48.15,48.23,48.1,48.11,78400.0,33.9459,34.0023,33.9106,33.9177,78400.0
2014-04-04 14:30:00,48.12,48.17,48.05,48.16,63800.0,33.9247,33.96,33.8754,33.9529,63800.0
2014-04-04 15:00:00,48.16,48.17,48.08,48.16,127000.0,33.9529,33.96,33.8965,33.9529,127000.0
2014-04-04 15:30:00,48.13,48.27,48.09,48.22,308400.0,33.9318,34.0305,33.9036,33.9952,308400.0
2014-04-07 09:30:00,48.18,48.22,47.88,48.12,206600.0,33.967,33.9952,33.7555,33.9247,206600.0
2014-04-07 10:00:00,48.08,48.32,48.04,48.1,127400.0,33.8965,34.0657,33.8683,33.9106,127400.0
2014-04-07 10:30:00,48.1,48.17,47.99,48.1,164400.0,33.9106,33.96,33.8331,33.9106,164400.0
2014-04-07 11:00:00,48.08,48.21,48.08,48.21,148000.0,33.8965,33.9882,33.8965,33.9882,148000.0
2014-04-07 11:30:00,48.21,48.26,48.14,48.2,141600.0,33.9882,34.0234,33.9388,33.9811,141600.0
2014-04-07 12:00:00,48.22,48.22,48.0,48.0,135600.0,33.9952,33.9952,33.8401,33.8401,135600.0
2014-04-07 12:30:00,47.99,48.02,47.91,47.95,149400.0,33.8331,33.8542,33.7767,33.8049,149400.0
2014-04-07 13:00:00,47.95,47.99,47.86,47.89,130400.0,33.8049,33.8331,33.7414,33.7626,130400.0
2014-04-07 13:30:00,47.9,47.96,47.79,47.8,154200.0,33.7696,33.8119,33.6921,33.6991,154200.0
2014-04-07 14:00:00,47.8,47.85,47.77,47.84,185400.0,33.6991,33.7344,33.678,33.7273,185400.0
2014-04-07 14:30:00,47.82,47.89,47.8,47.85,69800.0,33.7132,33.7626,33.6991,33.7344,69800.0
2014-04-07 15:00:00,47.85,47.89,47.83,47.84,74800.0,33.7344,33.7626,33.7203,33.7273,74800.0
2014-04-07 15:30:00,47.84,47.89,47.77,47.79,446600.0,33.7273,33.7626,33.678,33.6921,446600.0
2014-04-08 09:30:00,47.73,47.87,47.58,47.67,472000.0,33.6498,33.7485,33.544,33.6075,472000.0
2014-04-08 10:00:00,47.68,47.83,47.63,47.72,102000.0,33.6145,33.7203,33.5793,33.6427,102000.0
2014-04-08 10:30:00,47.71,47.88,47.71,47.83,93400.0,33.6357,33.7555,33.6357,33.7203,93400.0
2014-04-08 11:00:00,47.84,47.88,47.77,47.83,105600.0,33.7273,33.7555,33.678,33.7203,105600.0
2014-04-08 11:30:00,47.84,47.94,47.81,47.91,61600.0,33.7273,33.7978,33.7062,33.7767,61600.0
2014-04-08 12:00:00,47.91,47.93,47.84,47.87,73200.0,33.7767,33.7908,33.7273,33.7485,73200.0
2014-04-08 12:30:00,47.87,48.02,47.76,48.02,324000.0,33.7485,33.8542,33.6709,33.8542,324000.0
2014-04-08 13:00:00,48.03,48.26,48.02,48.22,91800.0,33.8613,34.0234,33.8542,33.9952,91800.0
2014-04-08 13:30:00,48.21,48.45,48.21,48.42,153400.0,33.9882,34.1574,33.9882,34.1362,153400.0
2014-04-08 14:00:00,48.42,48.42,48.23,48.24,87000.0,34.1362,34.1362,34.0023,34.0093,87000.0
2014-04-08 14:30:00,48.25,48.3,48.16,48.18,146400.0,34.0164,34.0516,33.9529,33.967,146400.0
2014-04-08 15:00:00,48.19,48.2,48.12,48.2,75600.0,33.9741,33.9811,33.9247,33.9811,75600.0
2014-04-08 15:30:00,48.19,48.22,48.12,48.15,428200.0,33.9741,33.9952,33.9247,33.9459,428200.0
2014-04-09 09:30:00,48.21,48.21,47.87,48.11,105400.0,33.9882,33.9882,33.7485,33.9177,105400.0
2014-04-09 10:00:00,48.13,48.21,48.02,48.2,95600.0,33.9318,33.9882,33.8542,33.9811,95600.0
2014-04-09 10:30:00,48.19,48.25,48.1,48.19,106000.0,33.9741,34.0164,33.9106,33.9741,106000.0
2014-04-09 11:00:00,48.18,48.23,48.04,48.04,51200.0,33.967,34.0023,33.8683,33.8683,51200.0
2014-04-09 11:30:00,48.07,48.07,47.93,47.99,57400.0,33.8895,33.8895,33.7908,33.8331,57400.0
2014-04-09 12:00:00,47.99,48.04,47.88,47.89,142000.0,33.8331,33.8683,33.7555,33.7626,142000.0
2014-04-09 12:30:00,47.89,47.92,47.81,47.88,66200.0,33.7626,33.7837,33.7062,33.7555,66200.0
2014-04-09 13:00:00,47.9,47.95,47.76,47.76,39800.0,33.7696,33.8049,33.6709,33.6709,39800.0
2014-04-09 13:30:00,47.76,47.84,47.74,47.78,49200.0,33.6709,33.7273,33.6568,33.685,49200.0
2014-04-09 14:00:00,47.81,48.27,47.81,48.26,86800.0,33.7062,34.0305,33.7062,34.0234,86800.0
2014-04-09 14:30:00,48.27,48.38,48.23,48.37,119200.0,34.0305,34.108,34.0023,34.101,119200.0
2014-04-09 15:00:00,48.38,48.44,48.35,48.37,116400.0,34.108,34.1503,34.0869,34.101,116400.0
2014-04-09 15:30:00,48.36,48.46,48.34,48.41,441400.0,34.0939,34.1644,34.0798,34.1292,441400.0
2014-04-10 09:30:00,48.43,49.06,48.29,48.88,274000.0,34.1433,34.5874,34.0446,34.4605,274000.0
2014-04-10 10:00:00,48.83,48.94,48.77,48.91,127800.0,34.4253,34.5028,34.383,34.4817,127800.0
2014-04-10 10:30:00,48.91,49.1,48.88,49.03,159600.0,34.4817,34.6156,34.4605,34.5663,159600.0
2014-04-10 11:00:00,49.03,49.07,48.73,48.77,184000.0,34.5663,34.5945,34.3548,34.383,184000.0
2014-04-10 11:30:00,48.77,48.96,48.77,48.88,148400.0,34.383,34.5169,34.383,34.4605,148400.0
2014-04-10 12:00:00,48.89,48.91,48.54,48.54,122200.0,34.4676,34.4817,34.2208,34.2208,122200.0
2014-04-10 12:30:00,48.57,48.59,48.44,48.49,79800.0,34.242,34.2561,34.1503,34.1856,79800.0
2014-04-10 13:00:00,48.5,48.59,48.39,48.49,62600.0,34.1926,34.2561,34.1151,34.1856,62600.0
2014-04-10 13:30:00,48.47,48.49,48.35,48.43,104800.0,34.1715,34.1856,34.0869,34.1433,104800.0
2014-04-10 14:00:00,48.41,48.49,48.41,48.44,87600.0,34.1292,34.1856,34.1292,34.1503,87600.0
2014-04-10 14:30:00,48.43,48.43,48.33,48.4,76200.0,34.1433,34.1433,34.0728,34.1221,76200.0
2014-04-10 15:00:00,48.39,48.4,48.18,48.32,106200.0,34.1151,34.1221,33.967,34.0657,106200.0
2014-04-10 15:30:00,48.31,48.47,48.3,48.37,267400.0,34.0587,34.1715,34.0516,34.101,267400.0
2014-04-11 09:30:00,48.31,48.77,48.28,48.33,337000.0,34.0587,34.383,34.0375,34.0728,337000.0
2014-04-11 10:00:00,48.31,48.63,48.31,48.59,337000.0,34.0587,34.2843,34.0587,34.2561,337000.0
2014-04-11 10:30:00,48.59,48.7,48.51,48.66,321600.0,34.2561,34.3336,34.1997,34.3054,321600.0
2014-04-11 11:00:00,48.68,48.69,48.6,48.64,228200.0,34.3195,34.3266,34.2631,34.2913,228200.0
2014-04-11 11:30:00,48.63,48.64,48.42,48.52,156000.0,34.2843,34.2913,34.1362,34.2067,156000.0
2014-04-11 12:00:00,48.52,48.6,48.47,48.55,309800.0,34.2067,34.2631,34.1715,34.2279,309800.0
2014-04-11 12:30:00,48.54,48.65,48.52,48.62,63000.0,34.2208,34.2984,34.2067,34.2772,63000.0
2014-04-11 13:00:00,48.62,48.62,48.39,48.42,84800.0,34.2772,34.2772,34.1151,34.1362,84800.0
2014-04-11 13:30:00,48.42,48.48,48.33,48.33,80200.0,34.1362,34.1785,34.0728,34.0728,80200.0
2014-04-11 14:00:00,48.33,48.37,48.23,48.3,177400.0,34.0728,34.101,34.0023,34.0516,177400.0
2014-04-11 14:30:00,48.29,48.31,48.15,48.24,181200.0,34.0446,34.0587,33.9459,34.0093,181200.0
2014-04-11 15:00:00,48.25,48.29,48.1,48.24,205600.0,34.0164,34.0446,33.9106,34.0093,205600.0
2014-04-11 15:30:00,48.25,48.26,48.12,48.21,462400.0,34.0164,34.0234,33.9247,33.9882,462400.0
2014-04-14 09:30:00,48.61,48.63,48.35,48.45,257200.0,34.2702,34.2843,34.0869,34.1574,257200.0
2014-04-14 10:00:00,48.44,48.46,48.31,48.4,196000.0,34.1503,34.1644,34.0587,34.1221,196000.0
2014-04-14 10:30:00,48.4,48.47,48.35,48.43,177600.0,34.1221,34.1715,34.0869,34.1433,177600.0
2014-04-14 11:00:00,48.43,48.45,48.34,48.39,215400.0,34.1433,34.1574,34.0798,34.1151,215400.0
2014-04-14 11:30:00,48.4,48.46,48.37,48.4,253400.0,34.1221,34.1644,34.101,34.1221,253400.0
2014-04-14 12:00:00,48.39,48.41,48.33,48.35,234200.0,34.1151,34.1292,34.0728,34.0869,234200.0
2014-04-14 12:30:00,48.35,48.43,48.34,48.38,148600.0,34.0869,34.1433,34.0798,34.108,148600.0
2014-04-14 13:00:00,48.4,48.41,48.32,48.34,174200.0,34.1221,34.1292,34.0657,34.0798,174200.0
2014-04-14 13:30:00,48.33,48.38,48.3,48.34,83600.0,34.0728,34.108,34.0516,34.0798,83600.0
2014-04-14 14:00:00,48.34,48.36,48.28,48.29,102400.0,34.0798,34.0939,34.0375,34.0446,102400.0
2014-04-14 14:30:00,48.29,48.34,48.23,48.28,94000.0,34.0446,34.0798,34.0023,34.0375,94000.0
2014-04-14 15:00:00,48.29,48.31,48.16,48.24,122600.0,34.0446,34.0587,33.9529,34.0093,122600.0
2014-04-14 15:30:00,48.24,48.33,48.23,48.32,608200.0,34.0093,34.0728,34.0023,34.0657,608200.0
2014-04-15 09:30:00,48.47,48.55,48.32,48.36,434800.0,34.1715,34.2279,34.0657,34.0939,434800.0
2014-04-15 10:00:00,48.36,48.43,48.18,48.22,205600.0,34.0939,34.1433,33.967,33.9952,205600.0
2014-04-15 10:30:00,48.22,48.39,48.09,48.18,159000.0,33.9952,34.1151,33.9036,33.967,159000.0
2014-04-15 11:00:00,48.15,48.23,48.12,48.13,173600.0,33.9459,34.0023,33.9247,33.9318,173600.0
2014-04-15 11:30:00,48.15,48.15,47.94,48.0,374200.0,33.9459,33.9459,33.7978,33.8401,374200.0
2014-04-15 12:00:00,48.01,48.02,47.95,47.96,264200.0,33.8472,33.8542,33.8049,33.8119,264200.0
2014-04-15 12:30:00,47.96,48.3,47.95,48.29,262200.0,33.8119,34.0516,33.8049,34.0446,262200.0
2014-04-15 13:00:00,48.28,48.31,48.24,48.29,195200.0,34.0375,34.0587,34.0093,34.0446,195200.0
2014-04-15 13:30:00,48.3,48.32,48.1,48.15,225200.0,34.0516,34.0657,33.9106,33.9459,225200.0
2014-04-15 14:00:00,48.15,48.26,48.1,48.24,310200.0,33.9459,34.0234,33.9106,34.0093,310200.0
2014-04-15 14:30:00,48.24,48.3,48.22,48.27,150200.0,34.0093,34.0516,33.9952,34.0305,150200.0
2014-04-15 15:00:00,48.27,48.37,48.24,48.35,241000.0,34.0305,34.101,34.0093,34.0869,241000.0
2014-04-15 15:30:00,48.36,48.44,48.31,48.44,453800.0,34.0939,34.1503,34.0587,34.1503,453800.0
2014-04-16 09:30:00,48.54,48.87,48.37,48.72,276800.0,34.2208,34.4535,34.101,34.3477,276800.0
2014-04-16 10:00:00,48.7,48.79,48.62,48.65,470200.0,34.3336,34.3971,34.2772,34.2984,470200.0
2014-04-16 10:30:00,48.66,48.96,48.65,48.88,148600.0,34.3054,34.5169,34.2984,34.4605,148600.0
2014-04-16 11:00:00,48.89,49.12,48.88,49.08,156200.0,34.4676,34.6297,34.4605,34.6015,156200.0
2014-04-16 11:30:00,49.07,49.1,49.03,49.09,172200.0,34.5945,34.6156,34.5663,34.6086,172200.0
2014-04-16 12:00:00,49.09,49.2,49.08,49.13,118800.0,34.6086,34.6861,34.6015,34.6368,118800.0
2014-04-16 12:30:00,49.13,49.15,49.05,49.11,140000.0,34.6368,34.6509,34.5804,34.6227,140000.0
2014-04-16 13:00:00,49.1,49.2,49.1,49.18,155400.0,34.6156,34.6861,34.6156,34.672,155400.0
2014-04-16 13:30:00,49.18,49.19,49.12,49.18,91200.0,34.672,34.6791,34.6297,34.672,91200.0
2014-04-16 14:00:00,49.18,49.18,49.02,49.09,74600.0,34.672,34.672,34.5592,34.6086,74600.0
2014-04-16 14:30:00,49.1,49.19,49.08,49.17,113600.0,34.6156,34.6791,34.6015,34.665,113600.0
2014-04-16 15:00:00,49.17,49.17,49.1,49.13,138800.0,34.665,34.665,34.6156,34.6368,138800.0
2014-04-16 15:30:00,49.13,49.27,49.09,49.18,687800.0,34.6368,34.7355,34.6086,34.672,687800.0
2014-04-17 09:30:00,48.91,49.26,48.91,49.1,244800.0,34.4817,34.7284,34.4817,34.6156,244800.0
2014-04-17 10:00:00,49.1,49.28,49.06,49.11,152800.0,34.6156,34.7425,34.5874,34.6227,152800.0
2014-04-17 10:30:00,49.13,49.18,48.92,48.92,146800.0,34.6368,34.672,34.4887,34.4887,146800.0
2014-04-17 11:00:00,48.91,49.02,48.79,49.02,72600.0,34.4817,34.5592,34.3971,34.5592,72600.0
2014-04-17 11:30:00,49.01,49.08,48.96,49.04,81600.0,34.5522,34.6015,34.5169,34.5733,81600.0
2014-04-17 12:00:00,49.03,49.05,48.88,49.03,132600.0,34.5663,34.5804,34.4605,34.5663,132600.0
2014-04-17 12:30:00,49.02,49.02,48.8,48.83,116400.0,34.5592,34.5592,34.4041,34.4253,116400.0
2014-04-17 13:00:00,48.83,48.84,48.66,48.66,96200.0,34.4253,34.4323,34.3054,34.3054,96200.0
2014-04-17 13:30:00,48.66,48.7,48.63,48.66,91200.0,34.3054,34.3336,34.2843,34.3054,91200.0
2014-04-17 14:00:00,48.65,48.7,48.65,48.68,95000.0,34.2984,34.3336,34.2984,34.3195,95000.0
2014-04-17 14:30:00,48.68,48.69,48.49,48.55,153200.0,34.3195,34.3266,34.1856,34.2279,153200.0
2014-04-17 15:00:00,48.54,48.63,48.54,48.59,101800.0,34.2208,34.2843,34.2208,34.2561,101800.0
2014-04-17 15:30:00,48.59,48.63,48.55,48.57,412600.0,34.2561,34.2843,34.2279,34.242,412600.0
2014-04-21 09:30:00,48.57,48.71,48.41,48.58,238400.0,34.242,34.3407,34.1292,34.249,238400.0
2014-04-21 10:00:00,48.58,48.73,48.54,48.73,100600.0,34.249,34.3548,34.2208,34.3548,100600.0
2014-04-21 10:30:00,48.77,48.82,48.68,48.74,67600.0,34.383,34.4182,34.3195,34.3618,67600.0
2014-04-21 11:00:00,48.73,48.77,48.66,48.7,37800.0,34.3548,34.383,34.3054,34.3336,37800.0
2014-04-21 11:30:00,48.7,48.74,48.61,48.67,56200.0,34.3336,34.3618,34.2702,34.3125,56200.0
2014-04-21 12:00:00,48.67,48.68,48.6,48.67,33200.0,34.3125,34.3195,34.2631,34.3125,33200.0
2014-04-21 12:30:00,48.65,48.65,48.5,48.57,36200.0,34.2984,34.2984,34.1926,34.242,36200.0
2014-04-21 13:00:00,48.56,48.56,48.49,48.52,44600.0,34.2349,34.2349,34.1856,34.2067,44600.0
2014-04-21 13:30:00,48.54,48.54,48.35,48.35,49200.0,34.2208,34.2208,34.0869,34.0869,49200.0
2014-04-21 14:00:00,48.38,48.4,48.27,48.36,53400.0,34.108,34.1221,34.0305,34.0939,53400.0
2014-04-21 14:30:00,48.37,48.46,48.37,48.42,63600.0,34.101,34.1644,34.101,34.1362,63600.0
2014-04-21 15:00:00,48.42,48.45,48.37,48.44,67000.0,34.1362,34.1574,34.101,34.1503,67000.0
2014-04-21 15:30:00,48.44,48.49,48.41,48.46,317600.0,34.1503,34.1856,34.1292,34.1644,317600.0
2014-04-22 09:30:00,48.44,48.63,48.25,48.62,110600.0,34.1503,34.2843,34.0164,34.2772,110600.0
2014-04-22 10:00:00,48.63,48.66,48.38,48.38,104000.0,34.2843,34.3054,34.108,34.108,104000.0
2014-04-22 10:30:00,48.39,48.4,48.23,48.33,87000.0,34.1151,34.1221,34.0023,34.0728,87000.0
2014-04-22 11:00:00,48.33,48.4,48.25,48.32,76800.0,34.0728,34.1221,34.0164,34.0657,76800.0
2014-04-22 11:30:00,48.32,48.38,48.29,48.34,74400.0,34.0657,34.108,34.0446,34.0798,74400.0
2014-04-22 12:00:00,48.34,48.37,48.28,48.33,58800.0,34.0798,34.101,34.0375,34.0728,58800.0
2014-04-22 12:30:00,48.33,48.4,48.33,48.4,66400.0,34.0728,34.1221,34.0728,34.1221,66400.0
2014-04-22 13:00:00,48.4,48.49,48.36,48.44,40400.0,34.1221,34.1856,34.0939,34.1503,40400.0
2014-04-22 13:30:00,48.44,48.47,48.39,48.39,121000.0,34.1503,34.1715,34.1151,34.1151,121000.0
2014-04-22 14:00:00,48.38,48.41,48.35,48.35,72600.0,34.108,34.1292,34.0869,34.0869,72600.0
2014-04-22 14:30:00,48.36,48.42,48.31,48.36,106800.0,34.0939,34.1362,34.0587,34.0939,106800.0
2014-04-22 15:00:00,48.36,48.42,48.33,48.38,90800.0,34.0939,34.1362,34.0728,34.108,90800.0
2014-04-22 15:30:00,48.38,48.39,48.33,48.34,425000.0,34.108,34.1151,34.0728,34.0798,425000.0
2014-04-23 09:30:00,48.44,48.85,48.38,48.71,248800.0,34.1503,34.4394,34.108,34.3407,248800.0
2014-04-23 10:00:00,48.71,48.91,48.69,48.69,253800.0,34.3407,34.4817,34.3266,34.3266,253800.0
2014-04-23 10:30:00,48.7,48.86,48.63,48.86,191000.0,34.3336,34.4464,34.2843,34.4464,191000.0
2014-04-23 11:00:00,48.84,48.85,48.73,48.76,47200.0,34.4323,34.4394,34.3548,34.3759,47200.0
2014-04-23 11:30:00,48.77,48.85,48.76,48.78,79600.0,34.383,34.4394,34.3759,34.39,79600.0
2014-04-23 12:00:00,48.77,48.81,48.68,48.74,185600.0,34.383,34.4112,34.3195,34.3618,185600.0
2014-04-23 12:30:00,48.73,48.74,48.68,48.72,71600.0,34.3548,34.3618,34.3195,34.3477,71600.0
2014-04-23 13:00:00,48.72,48.72,48.67,48.68,73400.0,34.3477,34.3477,34.3125,34.3195,73400.0
2014-04-23 13:30:00,48.68,48.68,48.57,48.63,115000.0,34.3195,34.3195,34.242,34.2843,115000.0
2014-04-23 14:00:00,48.63,48.63,48.46,48.6,159000.0,34.2843,34.2843,34.1644,34.2631,159000.0
2014-04-23 14:30:00,48.6,48.63,48.48,48.55,111600.0,34.2631,34.2843,34.1785,34.2279,111600.0
2014-04-23 15:00:00,48.55,48.57,48.52,48.53,147200.0,34.2279,34.242,34.2067,34.2138,147200.0
2014-04-23 15:30:00,48.52,48.55,48.49,48.49,226600.0,34.2067,34.2279,34.1856,34.1856,226600.0
2014-04-24 09:30:00,48.53,48.7,48.24,48.6,112600.0,34.2138,34.3336,34.0093,34.2631,112600.0
2014-04-24 10:00:00,48.6,48.67,48.52,48.59,53000.0,34.2631,34.3125,34.2067,34.2561,53000.0
2014-04-24 10:30:00,48.6,48.68,48.52,48.54,67600.0,34.2631,34.3195,34.2067,34.2208,67600.0
2014-04-24 11:00:00,48.54,48.65,48.52,48.62,77800.0,34.2208,34.2984,34.2067,34.2772,77800.0
2014-04-24 11:30:00,48.63,48.7,48.6,48.64,114000.0,34.2843,34.3336,34.2631,34.2913,114000.0
2014-04-24 12:00:00,48.65,48.74,48.55,48.55,66400.0,34.2984,34.3618,34.2279,34.2279,66400.0
2014-04-24 12:30:00,48.54,48.6,48.52,48.58,83600.0,34.2208,34.2631,34.2067,34.249,83600.0
2014-04-24 13:00:00,48.57,48.58,48.48,48.48,32600.0,34.242,34.249,34.1785,34.1785,32600.0
2014-04-24 13:30:00,48.47,48.51,48.4,48.4,52800.0,34.1715,34.1997,34.1221,34.1221,52800.0
2014-04-24 14:00:00,48.41,48.44,48.37,48.42,58600.0,34.1292,34.1503,34.101,34.1362,58600.0
2014-04-24 14:30:00,48.42,48.49,48.42,48.46,41400.0,34.1362,34.1856,34.1362,34.1644,41400.0
2014-04-24 15:00:00,48.48,48.48,48.41,48.44,95600.0,34.1785,34.1785,34.1292,34.1503,95600.0
2014-04-24 15:30:00,48.44,48.6,48.42,48.6,245800.0,34.1503,34.2631,34.1362,34.2631,245800.0
2014-04-25 09:30:00,48.65,49.08,48.65,49.04,127400.0,34.2984,34.6015,34.2984,34.5733,127400.0
2014-04-25 10:00:00,49.04,49.13,48.93,48.98,75600.0,34.5733,34.6368,34.4958,34.531,75600.0
2014-04-25 10:30:00,48.98,49.08,48.97,49.02,65200.0,34.531,34.6015,34.524,34.5592,65200.0
2014-04-25 11:00:00,49.01,49.04,48.92,48.94,104800.0,34.5522,34.5733,34.4887,34.5028,104800.0
2014-04-25 11:30:00,48.94,49.02,48.85,48.97,115400.0,34.5028,34.5592,34.4394,34.524,115400.0
2014-04-25 12:00:00,48.97,49.06,48.92,49.05,74200.0,34.524,34.5874,34.4887,34.5804,74200.0
2014-04-25 12:30:00,49.04,49.23,49.02,49.18,66400.0,34.5733,34.7073,34.5592,34.672,66400.0
2014-04-25 13:00:00,49.18,49.18,49.02,49.09,63000.0,34.672,34.672,34.5592,34.6086,63000.0
2014-04-25 13:30:00,49.09,49.15,49.05,49.11,62800.0,34.6086,34.6509,34.5804,34.6227,62800.0
2014-04-25 14:00:00,49.11,49.14,49.07,49.08,57000.0,34.6227,34.6438,34.5945,34.6015,57000.0
2014-04-25 14:30:00,49.08,49.19,49.05,49.15,68600.0,34.6015,34.6791,34.5804,34.6509,68600.0
2014-04-25 15:00:00,49.15,49.24,49.13,49.2,86800.0,34.6509,34.7143,34.6368,34.6861,86800.0
2014-04-25 15:30:00,49.2,49.37,49.19,49.34,570600.0,34.6861,34.806,34.6791,34.7848,570600.0
2014-04-28 09:30:00,49.38,49.68,49.27,49.33,110800.0,34.813,35.0245,34.7355,34.7778,110800.0
2014-04-28 10:00:00,49.32,49.49,49.28,49.4,111200.0,34.7707,34.8906,34.7425,34.8271,111200.0
2014-04-28 10:30:00,49.4,49.55,49.3,49.35,150200.0,34.8271,34.9329,34.7566,34.7919,150200.0
2014-04-28 11:00:00,49.35,49.48,49.34,49.37,100200.0,34.7919,34.8835,34.7848,34.806,100200.0
2014-04-28 11:30:00,49.38,49.49,49.37,49.38,84200.0,34.813,34.8906,34.806,34.813,84200.0
2014-04-28 12:00:00,49.38,49.41,49.32,49.4,124600.0,34.813,34.8342,34.7707,34.8271,124600.0
2014-04-28 12:30:00,49.39,49.42,49.26,49.33,123800.0,34.8201,34.8412,34.7284,34.7778,123800.0
2014-04-28 13:00:00,49.34,49.34,49.09,49.09,42400.0,34.7848,34.7848,34.6086,34.6086,42400.0
2014-04-28 13:30:00,49.09,49.23,49.08,49.18,83800.0,34.6086,34.7073,34.6015,34.672,83800.0
2014-04-28 14:00:00,49.18,49.37,49.15,49.35,113400.0,34.672,34.806,34.6509,34.7919,113400.0
2014-04-28 14:30:00,49.35,49.56,49.34,49.52,109000.0,34.7919,34.9399,34.7848,34.9117,109000.0
2014-04-28 15:00:00,49.52,49.78,49.5,49.78,222200.0,34.9117,35.095,34.8976,35.095,222200.0
2014-04-28 15:30:00,49.78,49.81,49.72,49.73,519600.0,35.095,35.1162,35.0527,35.0598,519600.0
2014-04-29 09:30:00,49.72,49.91,49.66,49.83,186600.0,35.0527,35.1867,35.0104,35.1303,186600.0
2014-04-29 10:00:00,49.81,49.91,49.55,49.58,72400.0,35.1162,35.1867,34.9329,34.954,72400.0
2014-04-29 10:30:00,49.61,49.63,49.49,49.51,66200.0,34.9752,34.9893,34.8906,34.9047,66200.0
2014-04-29 11:00:00,49.51,49.54,49.42,49.42,86000.0,34.9047,34.9258,34.8412,34.8412,86000.0
2014-04-29 11:30:00,49.41,49.45,49.34,49.35,155200.0,34.8342,34.8624,34.7848,34.7919,155200.0
2014-04-29 12:00:00,49.35,49.46,49.29,49.3,203800.0,34.7919,34.8694,34.7496,34.7566,203800.0
2014-04-29 12:30:00,49.29,49.31,49.21,49.27,69800.0,34.7496,34.7637,34.6932,34.7355,69800.0
2014-04-29 13:00:00,49.26,49.27,49.19,49.25,88400.0,34.7284,34.7355,34.6791,34.7214,88400.0
2014-04-29 13:30:00,49.26,49.35,49.22,49.35,49800.0,34.7284,34.7919,34.7002,34.7919,49800.0
2014-04-29 14:00:00,49.34,49.42,49.33,49.38,30000.0,34.7848,34.8412,34.7778,34.813,30000.0
2014-04-29 14:30:00,49.38,49.42,49.35,49.35,37000.0,34.813,34.8412,34.7919,34.7919,37000.0
2014-04-29 15:00:00,49.36,49.42,49.36,49.37,94200.0,34.7989,34.8412,34.7989,34.806,94200.0
2014-04-29 15:30:00,49.37,49.37,49.26,49.35,264600.0,34.806,34.806,34.7284,34.7919,264600.0
2014-04-30 09:30:00,49.41,49.76,49.32,49.49,126800.0,34.8342,35.0809,34.7707,34.8906,126800.0
2014-04-30 10:00:00,49.48,49.6,49.42,49.51,104600.0,34.8835,34.9681,34.8412,34.9047,104600.0
2014-04-30 10:30:00,49.52,49.58,49.47,49.55,63800.0,34.9117,34.954,34.8765,34.9329,63800.0
2014-04-30 11:00:00,49.57,49.63,49.37,49.37,104200.0,34.947,34.9893,34.806,34.806,104200.0
2014-04-30 11:30:00,49.38,49.42,49.24,49.42,92400.0,34.813,34.8412,34.7143,34.8412,92400.0
2014-04-30 12:00:00,49.42,49.45,49.35,49.37,59000.0,34.8412,34.8624,34.7919,34.806,59000.0
2014-04-30 12:30:00,49.35,49.35,49.22,49.26,55800.0,34.7919,34.7919,34.7002,34.7284,55800.0
2014-04-30 13:00:00,49.26,49.37,49.26,49.3,23000.0,34.7284,34.806,34.7284,34.7566,23000.0
2014-04-30 13:30:00,49.29,49.31,49.25,49.26,34000.0,34.7496,34.7637,34.7214,34.7284,34000.0
2014-04-30 14:00:00,49.24,49.32,49.19,49.32,38400.0,34.7143,34.7707,34.6791,34.7707,38400.0
2014-04-30 14:30:00,49.32,49.43,49.27,49.38,61600.0,34.7707,34.8483,34.7355,34.813,61600.0
2014-04-30 15:00:00,49.4,49.42,49.32,49.33,67200.0,34.8271,34.8412,34.7707,34.7778,67200.0
2014-04-30 15:30:00,49.32,49.34,49.23,49.3,315600.0,34.7707,34.7848,34.7073,34.7566,315600.0
2014-05-01 09:30:00,49.32,49.42,49.21,49.35,63200.0,34.7707,34.8412,34.6932,34.7919,63200.0
2014-05-01 10:00:00,49.36,49.38,49.16,49.18,59200.0,34.7989,34.813,34.6579,34.672,59200.0
2014-05-01 10:30:00,49.2,49.2,48.94,48.99,55600.0,34.6861,34.6861,34.5028,34.5381,55600.0
2014-05-01 11:00:00,49.0,49.09,49.0,49.04,53800.0,34.5451,34.6086,34.5451,34.5733,53800.0
2014-05-01 11:30:00,49.03,49.35,49.02,49.33,64200.0,34.5663,34.7919,34.5592,34.7778,64200.0
2014-05-01 12:00:00,49.34,49.42,49.27,49.42,60200.0,34.7848,34.8412,34.7355,34.8412,60200.0
2014-05-01 12:30:00,49.41,49.42,49.34,49.37,53000.0,34.8342,34.8412,34.7848,34.806,53000.0
2014-05-01 13:00:00,49.37,49.49,49.37,49.49,76600.0,34.806,34.8906,34.806,34.8906,76600.0
2014-05-01 13:30:00,49.49,49.59,49.38,49.4,84200.0,34.8906,34.9611,34.813,34.8271,84200.0
2014-05-01 14:00:00,49.4,49.47,49.4,49.47,90200.0,34.8271,34.8765,34.8271,34.8765,90200.0
2014-05-01 14:30:00,49.47,49.49,49.44,49.45,139800.0,34.8765,34.8906,34.8553,34.8624,139800.0
2014-05-01 15:00:00,49.45,49.48,49.4,49.4,139200.0,34.8624,34.8835,34.8271,34.8271,139200.0
2014-05-01 15:30:00,49.39,49.4,49.26,49.35,306400.0,34.8201,34.8271,34.7284,34.7919,306400.0
2014-05-02 09:30:00,48.93,49.51,48.5,48.62,300800.0,34.4958,34.9047,34.1926,34.2772,300800.0
2014-05-02 10:00:00,48.6,48.82,48.58,48.74,110000.0,34.2631,34.4182,34.249,34.3618,110000.0
2014-05-02 10:30:00,48.74,48.99,48.62,48.96,119000.0,34.3618,34.5381,34.2772,34.5169,119000.0
2014-05-02 11:00:00,48.97,48.98,48.63,48.68,204200.0,34.524,34.531,34.2843,34.3195,204200.0
2014-05-02 11:30:00,48.68,48.71,48.44,48.44,106800.0,34.3195,34.3407,34.1503,34.1503,106800.0
2014-05-02 12:00:00,48.45,48.45,48.31,48.42,89800.0,34.1574,34.1574,34.0587,34.1362,89800.0
2014-05-02 12:30:00,48.42,48.45,48.34,48.4,84600.0,34.1362,34.1574,34.0798,34.1221,84600.0
2014-05-02 13:00:00,48.4,48.4,48.3,48.3,167000.0,34.1221,34.1221,34.0516,34.0516,167000.0
2014-05-02 13:30:00,48.3,49.37,48.29,49.35,302800.0,34.0516,34.806,34.0446,34.7919,302800.0
2014-05-02 14:00:00,49.36,49.56,49.04,49.23,258800.0,34.7989,34.9399,34.5733,34.7073,258800.0
2014-05-02 14:30:00,49.23,49.37,49.21,49.25,133400.0,34.7073,34.806,34.6932,34.7214,133400.0
2014-05-02 15:00:00,49.25,49.34,49.22,49.27,254200.0,34.7214,34.7848,34.7002,34.7355,254200.0
2014-05-02 15:30:00,49.27,49.27,49.03,49.04,426200.0,34.7355,34.7355,34.5663,34.5733,426200.0
2014-05-05 09:30:00,48.99,49.13,48.81,48.98,134000.0,34.5381,34.6368,34.4112,34.531,134000.0
2014-05-05 10:00:00,48.99,49.21,48.97,49.11,120200.0,34.5381,34.6932,34.524,34.6227,120200.0
2014-05-05 10:30:00,49.1,49.26,49.1,49.26,124800.0,34.6156,34.7284,34.6156,34.7284,124800.0
2014-05-05 11:00:00,49.26,49.4,49.26,49.38,49400.0,34.7284,34.8271,34.7284,34.813,49400.0
2014-05-05 11:30:00,49.4,49.55,49.35,49.43,117200.0,34.8271,34.9329,34.7919,34.8483,117200.0
2014-05-05 12:00:00,49.42,49.44,49.3,49.34,30600.0,34.8412,34.8553,34.7566,34.7848,30600.0
2014-05-05 12:30:00,49.33,49.35,49.28,49.33,42200.0,34.7778,34.7919,34.7425,34.7778,42200.0
2014-05-05 13:00:00,49.33,49.33,49.27,49.29,47000.0,34.7778,34.7778,34.7355,34.7496,47000.0
2014-05-05 13:30:00,49.28,49.32,49.26,49.26,26200.0,34.7425,34.7707,34.7284,34.7284,26200.0
2014-05-05 14:00:00,49.27,49.29,49.22,49.24,35200.0,34.7355,34.7496,34.7002,34.7143,35200.0
2014-05-05 14:30:00,49.24,49.31,49.21,49.29,50800.0,34.7143,34.7637,34.6932,34.7496,50800.0
2014-05-05 15:00:00,49.27,49.29,49.23,49.24,64800.0,34.7355,34.7496,34.7073,34.7143,64800.0
2014-05-05 15:30:00,49.24,49.32,49.22,49.3,241600.0,34.7143,34.7707,34.7002,34.7566,241600.0
2014-05-06 09:30:00,49.27,49.4,49.18,49.26,66000.0,34.7355,34.8271,34.672,34.7284,66000.0
2014-05-06 10:00:00,49.27,49.38,49.24,49.38,153600.0,34.7355,34.813,34.7143,34.813,153600.0
2014-05-06 10:30:00,49.38,49.42,49.29,49.38,61000.0,34.813,34.8412,34.7496,34.813,61000.0
2014-05-06 11:00:00,49.37,49.46,49.33,49.46,28200.0,34.806,34.8694,34.7778,34.8694,28200.0
2014-05-06 11:30:00,49.46,49.54,49.44,49.45,44600.0,34.8694,34.9258,34.8553,34.8624,44600.0
2014-05-06 12:00:00,49.45,49.46,49.31,49.33,26400.0,34.8624,34.8694,34.7637,34.7778,26400.0
2014-05-06 12:30:00,49.33,49.35,49.3,49.32,22800.0,34.7778,34.7919,34.7566,34.7707,22800.0
2014-05-06 13:00:00,49.32,49.33,49.27,49.29,23200.0,34.7707,34.7778,34.7355,34.7496,23200.0
2014-05-06 13:30:00,49.28,49.31,49.21,49.26,57000.0,34.7425,34.7637,34.6932,34.7284,57000.0
2014-05-06 14:00:00,49.25,49.34,49.25,49.31,59800.0,34.7214,34.7848,34.7214,34.7637,59800.0
2014-05-06 14:30:00,49.27,49.34,49.25,49.32,70200.0,34.7355,34.7848,34.7214,34.7707,70200.0
2014-05-06 15:00:00,49.32,49.38,49.29,49.37,113600.0,34.7707,34.813,34.7496,34.806,113600.0
2014-05-06 15:30:00,49.38,49.44,49.37,49.39,376400.0,34.813,34.8553,34.806,34.8201,376400.0
2014-05-07 09:30:00,49.47,49.85,49.46,49.77,271800.0,34.8765,35.1444,34.8694,35.088,271800.0
2014-05-07 10:00:00,49.77,49.79,49.38,49.45,82000.0,35.088,35.1021,34.813,34.8624,82000.0
2014-05-07 10:30:00,49.45,49.79,49.45,49.77,102200.0,34.8624,35.1021,34.8624,35.088,102200.0
2014-05-07 11:00:00,49.77,49.87,49.76,49.83,65800.0,35.088,35.1585,35.0809,35.1303,65800.0
2014-05-07 11:30:00,49.86,49.92,49.84,49.86,61000.0,35.1514,35.1937,35.1373,35.1514,61000.0
2014-05-07 12:00:00,49.85,49.92,49.83,49.87,37000.0,35.1444,35.1937,35.1303,35.1585,37000.0
2014-05-07 12:30:00,49.87,49.88,49.8,49.85,33000.0,35.1585,35.1655,35.1091,35.1444,33000.0
2014-05-07 13:00:00,49.87,49.99,49.86,49.88,91400.0,35.1585,35.2431,35.1514,35.1655,91400.0
2014-05-07 13:30:00,49.87,50.01,49.85,49.99,327000.0,35.1585,35.2572,35.1444,35.2431,327000.0
2014-05-07 14:00:00,49.99,50.04,49.96,50.02,109000.0,35.2431,35.2783,35.2219,35.2642,109000.0
2014-05-07 14:30:00,50.02,50.02,49.99,50.01,57800.0,35.2642,35.2642,35.2431,35.2572,57800.0
2014-05-07 15:00:00,50.01,50.05,49.99,50.03,194600.0,35.2572,35.2854,35.2431,35.2713,194600.0
2014-05-07 15:30:00,50.03,50.24,50.03,50.21,225200.0,35.2713,35.4193,35.2713,35.3982,225200.0
2014-05-08 09:30:00,50.15,50.34,50.01,50.16,98000.0,35.3559,35.4898,35.2572,35.3629,98000.0
2014-05-08 10:00:00,50.16,50.27,50.07,50.18,212000.0,35.3629,35.4405,35.2995,35.377,212000.0
2014-05-08 10:30:00,50.18,50.29,50.15,50.24,188200.0,35.377,35.4546,35.3559,35.4193,188200.0
2014-05-08 11:00:00,50.24,50.27,50.16,50.23,99200.0,35.4193,35.4405,35.3629,35.4123,99200.0
2014-05-08 11:30:00,50.24,50.26,50.09,50.22,60200.0,35.4193,35.4334,35.3136,35.4052,60200.0
2014-05-08 12:00:00,50.18,50.19,49.98,50.02,145800.0,35.377,35.3841,35.236,35.2642,145800.0
2014-05-08 12:30:00,50.02,50.02,49.99,49.99,148600.0,35.2642,35.2642,35.2431,35.2431,148600.0
2014-05-08 13:00:00,49.99,50.01,49.82,49.92,134800.0,35.2431,35.2572,35.1232,35.1937,134800.0
2014-05-08 13:30:00,49.92,49.97,49.9,49.94,53600.0,35.1937,35.229,35.1796,35.2078,53600.0
2014-05-08 14:00:00,49.94,49.98,49.83,49.91,77000.0,35.2078,35.236,35.1303,35.1867,77000.0
2014-05-08 14:30:00,49.9,49.93,49.88,49.92,192800.0,35.1796,35.2008,35.1655,35.1937,192800.0
2014-05-08 15:00:00,49.92,49.93,49.81,49.89,239800.0,35.1937,35.2008,35.1162,35.1726,239800.0
2014-05-08 15:30:00,49.88,49.88,49.79,49.82,303200.0,35.1655,35.1655,35.1021,35.1232,303200.0
2014-05-09 09:30:00,49.74,49.82,49.56,49.67,147600.0,35.0668,35.1232,34.9399,35.0175,147600.0
2014-05-09 10:00:00,49.67,49.74,49.6,49.7,384000.0,35.0175,35.0668,34.9681,35.0386,384000.0
2014-05-09 10:30:00,49.69,49.82,49.64,49.77,144000.0,35.0316,35.1232,34.9963,35.088,144000.0
2014-05-09 11:00:00,49.77,49.77,49.65,49.74,44800.0,35.088,35.088,35.0034,35.0668,44800.0
2014-05-09 11:30:00,49.75,49.79,49.46,49.46,63600.0,35.0739,35.1021,34.8694,34.8694,63600.0
2014-05-09 12:00:00,49.45,49.51,49.36,49.48,369600.0,34.8624,34.9047,34.7989,34.8835,369600.0
2014-05-09 12:30:00,49.48,49.55,49.47,49.5,84200.0,34.8835,34.9329,34.8765,34.8976,84200.0
2014-05-09 13:00:00,49.5,49.57,49.47,49.47,291000.0,34.8976,34.947,34.8765,34.8765,291000.0
2014-05-09 13:30:00,49.46,49.49,49.4,49.43,54800.0,34.8694,34.8906,34.8271,34.8483,54800.0
2014-05-09 14:00:00,49.41,49.45,49.31,49.33,46000.0,34.8342,34.8624,34.7637,34.7778,46000.0
2014-05-09 14:30:00,49.33,49.38,49.21,49.28,37800.0,34.7778,34.813,34.6932,34.7425,37800.0
2014-05-09 15:00:00,49.29,49.33,49.2,49.26,90800.0,34.7496,34.7778,34.6861,34.7284,90800.0
2014-05-09 15:30:00,49.26,49.27,49.15,49.18,335800.0,34.7284,34.7355,34.6509,34.672,335800.0
2014-05-12 09:30:00,49.38,49.4,48.98,49.09,137000.0,34.813,34.8271,34.531,34.6086,137000.0
2014-05-12 10:00:00,49.12,49.2,48.96,49.01,74400.0,34.6297,34.6861,34.5169,34.5522,74400.0
2014-05-12 10:30:00,49.01,49.07,48.96,48.98,53000.0,34.5522,34.5945,34.5169,34.531,53000.0
2014-05-12 11:00:00,48.97,49.07,48.97,49.04,85400.0,34.524,34.5945,34.524,34.5733,85400.0
2014-05-12 11:30:00,49.02,49.18,49.01,49.18,39200.0,34.5592,34.672,34.5522,34.672,39200.0
2014-05-12 12:00:00,49.18,49.19,49.09,49.1,43800.0,34.672,34.6791,34.6086,34.6156,43800.0
2014-05-12 12:30:00,49.1,49.1,49.03,49.09,91200.0,34.6156,34.6156,34.5663,34.6086,91200.0
2014-05-12 13:00:00,49.09,49.24,49.06,49.13,154400.0,34.6086,34.7143,34.5874,34.6368,154400.0
2014-05-12 13:30:00,49.13,49.17,49.05,49.05,85400.0,34.6368,34.665,34.5804,34.5804,85400.0
2014-05-12 14:00:00,49.04,49.09,48.94,48.96,66000.0,34.5733,34.6086,34.5028,34.5169,66000.0
2014-05-12 14:30:00,48.96,48.99,48.94,48.96,54400.0,34.5169,34.5381,34.5028,34.5169,54400.0
2014-05-12 15:00:00,48.96,49.0,48.93,48.95,193200.0,34.5169,34.5451,34.4958,34.5099,193200.0
2014-05-12 15:30:00,48.95,48.99,48.92,48.94,343200.0,34.5099,34.5381,34.4887,34.5028,343200.0
2014-05-13 09:30:00,49.13,49.31,49.06,49.14,276400.0,34.6368,34.7637,34.5874,34.6438,276400.0
2014-05-13 10:00:00,49.13,49.16,48.98,49.01,143600.0,34.6368,34.6579,34.531,34.5522,143600.0
2014-05-13 10:30:00,49.06,49.06,48.92,48.97,66000.0,34.5874,34.5874,34.4887,34.524,66000.0
2014-05-13 11:00:00,48.99,49.06,48.93,48.94,108600.0,34.5381,34.5874,34.4958,34.5028,108600.0
2014-05-13 11:30:00,48.93,48.99,48.89,48.9,43800.0,34.4958,34.5381,34.4676,34.4746,43800.0
2014-05-13 12:00:00,48.9,48.91,48.76,48.85,71000.0,34.4746,34.4817,34.3759,34.4394,71000.0
2014-05-13 12:30:00,48.85,49.04,48.85,48.97,46200.0,34.4394,34.5733,34.4394,34.524,46200.0
2014-05-13 13:00:00,48.98,48.98,48.83,48.88,98000.0,34.531,34.531,34.4253,34.4605,98000.0
2014-05-13 13:30:00,48.87,48.88,48.77,48.78,42200.0,34.4535,34.4605,34.383,34.39,42200.0
2014-05-13 14:00:00,48.78,48.81,48.72,48.73,65800.0,34.39,34.4112,34.3477,34.3548,65800.0
2014-05-13 14:30:00,48.73,48.79,48.71,48.77,98600.0,34.3548,34.3971,34.3407,34.383,98600.0
2014-05-13 15:00:00,48.78,48.84,48.77,48.82,51200.0,34.39,34.4323,34.383,34.4182,51200.0
2014-05-13 15:30:00,48.81,48.86,48.8,48.84,214800.0,34.4112,34.4464,34.4041,34.4323,214800.0
2014-05-14 09:30:00,48.83,49.1,48.83,48.94,191000.0,34.4253,34.6156,34.4253,34.5028,191000.0
2014-05-14 10:00:00,48.94,49.1,48.9,49.06,136200.0,34.5028,34.6156,34.4746,34.5874,136200.0
2014-05-14 10:30:00,49.06,49.34,49.05,49.26,438000.0,34.5874,34.7848,34.5804,34.7284,438000.0
2014-05-14 11:00:00,49.27,49.48,49.24,49.44,140000.0,34.7355,34.8835,34.7143,34.8553,140000.0
2014-05-14 11:30:00,49.44,49.47,49.34,49.38,165400.0,34.8553,34.8765,34.7848,34.813,165400.0
2014-05-14 12:00:00,49.38,49.45,49.36,49.39,145000.0,34.813,34.8624,34.7989,34.8201,145000.0
2014-05-14 12:30:00,49.38,49.45,49.38,49.42,43400.0,34.813,34.8624,34.813,34.8412,43400.0
2014-05-14 13:00:00,49.41,49.47,49.4,49.43,113400.0,34.8342,34.8765,34.8271,34.8483,113400.0
2014-05-14 13:30:00,49.43,49.43,49.38,49.4,65800.0,34.8483,34.8483,34.813,34.8271,65800.0
2014-05-14 14:00:00,49.41,49.42,49.35,49.38,40800.0,34.8342,34.8412,34.7919,34.813,40800.0
2014-05-14 14:30:00,49.37,49.38,49.32,49.37,56000.0,34.806,34.813,34.7707,34.806,56000.0
2014-05-14 15:00:00,49.37,49.37,49.23,49.26,51000.0,34.806,34.806,34.7073,34.7284,51000.0
2014-05-14 15:30:00,49.26,49.27,49.16,49.24,230200.0,34.7284,34.7355,34.6579,34.7143,230200.0
2014-05-15 09:30:00,49.31,49.45,49.09,49.32,73600.0,34.7637,34.8624,34.6086,34.7707,73600.0
2014-05-15 10:00:00,49.33,49.35,49.14,49.19,74600.0,34.7778,34.7919,34.6438,34.6791,74600.0
2014-05-15 10:30:00,49.19,49.25,49.13,49.18,137800.0,34.6791,34.7214,34.6368,34.672,137800.0
2014-05-15 11:00:00,49.19,49.19,49.01,49.02,61000.0,34.6791,34.6791,34.5522,34.5592,61000.0
2014-05-15 11:30:00,49.0,49.07,48.99,49.01,69400.0,34.5451,34.5945,34.5381,34.5522,69400.0
2014-05-15 12:00:00,49.01,49.05,48.96,49.01,160000.0,34.5522,34.5804,34.5169,34.5522,160000.0
2014-05-15 12:30:00,49.02,49.03,48.97,49.02,80600.0,34.5592,34.5663,34.524,34.5592,80600.0
2014-05-15 13:00:00,49.02,49.02,48.93,48.93,47000.0,34.5592,34.5592,34.4958,34.4958,47000.0
2014-05-15 13:30:00,48.94,49.01,48.94,48.98,53000.0,34.5028,34.5522,34.5028,34.531,53000.0
2014-05-15 14:00:00,48.99,48.99,48.87,48.89,30400.0,34.5381,34.5381,34.4535,34.4676,30400.0
2014-05-15 14:30:00,48.89,48.95,48.88,48.9,109800.0,34.4676,34.5099,34.4605,34.4746,109800.0
2014-05-15 15:00:00,48.9,48.94,48.85,48.9,58200.0,34.4746,34.5028,34.4394,34.4746,58200.0
2014-05-15 15:30:00,48.88,48.96,48.87,48.92,241000.0,34.4605,34.5169,34.4535,34.4887,241000.0
2014-05-16 09:30:00,48.99,49.13,48.87,48.96,320000.0,34.5381,34.6368,34.4535,34.5169,320000.0
2014-05-16 10:00:00,48.98,49.01,48.77,48.8,188600.0,34.531,34.5522,34.383,34.4041,188600.0
2014-05-16 10:30:00,48.77,48.94,48.77,48.89,123000.0,34.383,34.5028,34.383,34.4676,123000.0
2014-05-16 11:00:00,48.89,49.02,48.83,49.02,143400.0,34.4676,34.5592,34.4253,34.5592,143400.0
2014-05-16 11:30:00,49.03,49.08,48.82,48.96,121000.0,34.5663,34.6015,34.4182,34.5169,121000.0
2014-05-16 12:00:00,48.97,49.03,48.96,48.98,59600.0,34.524,34.5663,34.5169,34.531,59600.0
2014-05-16 12:30:00,48.99,49.02,48.88,48.91,46600.0,34.5381,34.5592,34.4605,34.4817,46600.0
2014-05-16 13:00:00,48.92,49.05,48.9,49.05,52400.0,34.4887,34.5804,34.4746,34.5804,52400.0
2014-05-16 13:30:00,49.06,49.1,49.01,49.02,164000.0,34.5874,34.6156,34.5522,34.5592,164000.0
2014-05-16 14:00:00,49.02,49.05,48.94,48.94,92000.0,34.5592,34.5804,34.5028,34.5028,92000.0
2014-05-16 14:30:00,48.94,49.07,48.91,49.05,56600.0,34.5028,34.5945,34.4817,34.5804,56600.0
2014-05-16 15:00:00,49.09,49.09,49.0,49.03,68400.0,34.6086,34.6086,34.5451,34.5663,68400.0
2014-05-16 15:30:00,49.04,49.11,49.04,49.09,297200.0,34.5733,34.6227,34.5733,34.6086,297200.0
2014-05-19 09:30:00,49.13,49.17,48.82,48.9,138000.0,34.6368,34.665,34.4182,34.4746,138000.0
2014-05-19 10:00:00,48.88,48.94,48.78,48.81,70400.0,34.4605,34.5028,34.39,34.4112,70400.0
2014-05-19 10:30:00,48.81,48.82,48.6,48.69,156000.0,34.4112,34.4182,34.2631,34.3266,156000.0
2014-05-19 11:00:00,48.69,48.92,48.69,48.92,56800.0,34.3266,34.4887,34.3266,34.4887,56800.0
2014-05-19 11:30:00,48.92,48.95,48.88,48.89,61600.0,34.4887,34.5099,34.4605,34.4676,61600.0
2014-05-19 12:00:00,48.88,48.92,48.75,48.77,71800.0,34.4605,34.4887,34.3689,34.383,71800.0
2014-05-19 12:30:00,48.77,48.77,48.66,48.69,62200.0,34.383,34.383,34.3054,34.3266,62200.0
2014-05-19 13:00:00,48.68,48.73,48.65,48.67,53000.0,34.3195,34.3548,34.2984,34.3125,53000.0
2014-05-19 13:30:00,48.67,48.73,48.65,48.68,50600.0,34.3125,34.3548,34.2984,34.3195,50600.0
2014-05-19 14:00:00,48.68,48.74,48.67,48.69,91200.0,34.3195,34.3618,34.3125,34.3266,91200.0
2014-05-19 14:30:00,48.69,48.72,48.63,48.63,81000.0,34.3266,34.3477,34.2843,34.2843,81000.0
2014-05-19 15:00:00,48.63,48.66,48.54,48.55,109400.0,34.2843,34.3054,34.2208,34.2279,109400.0
2014-05-19 15:30:00,48.54,48.59,48.52,48.54,218400.0,34.2208,34.2561,34.2067,34.2208,218400.0
2014-05-20 09:30:00,48.54,48.88,48.54,48.72,123200.0,34.2208,34.4605,34.2208,34.3477,123200.0
2014-05-20 10:00:00,48.72,48.83,48.72,48.77,158400.0,34.3477,34.4253,34.3477,34.383,158400.0
2014-05-20 10:30:00,48.77,48.79,48.62,48.71,139600.0,34.383,34.3971,34.2772,34.3407,139600.0
2014-05-20 11:00:00,48.72,48.72,48.54,48.54,44600.0,34.3477,34.3477,34.2208,34.2208,44600.0
2014-05-20 11:30:00,48.55,48.55,48.37,48.37,49800.0,34.2279,34.2279,34.101,34.101,49800.0
2014-05-20 12:00:00,48.38,48.41,48.3,48.32,41400.0,34.108,34.1292,34.0516,34.0657,41400.0
2014-05-20 12:30:00,48.33,48.42,48.31,48.37,44600.0,34.0728,34.1362,34.0587,34.101,44600.0
2014-05-20 13:00:00,48.37,48.49,48.35,48.47,63000.0,34.101,34.1856,34.0869,34.1715,63000.0
2014-05-20 13:30:00,48.48,48.54,48.48,48.48,72200.0,34.1785,34.2208,34.1785,34.1785,72200.0
2014-05-20 14:00:00,48.49,48.55,48.48,48.53,61800.0,34.1856,34.2279,34.1785,34.2138,61800.0
2014-05-20 14:30:00,48.52,48.63,48.52,48.56,76800.0,34.2067,34.2843,34.2067,34.2349,76800.0
2014-05-20 15:00:00,48.57,48.6,48.52,48.58,92400.0,34.242,34.2631,34.2067,34.249,92400.0
2014-05-20 15:30:00,48.58,48.62,48.56,48.58,316000.0,34.249,34.2772,34.2349,34.249,316000.0
2014-05-21 09:30:00,48.74,48.87,48.62,48.71,191000.0,34.3618,34.4535,34.2772,34.3407,191000.0
2014-05-21 10:00:00,48.71,48.9,48.71,48.88,107000.0,34.3407,34.4746,34.3407,34.4605,107000.0
2014-05-21 10:30:00,48.88,48.89,48.76,48.85,100600.0,34.4605,34.4676,34.3759,34.4394,100600.0
2014-05-21 11:00:00,48.85,48.85,48.71,48.83,96600.0,34.4394,34.4394,34.3407,34.4253,96600.0
2014-05-21 11:30:00,48.83,48.89,48.75,48.81,115800.0,34.4253,34.4676,34.3689,34.4112,115800.0
2014-05-21 12:00:00,48.8,48.84,48.77,48.81,137200.0,34.4041,34.4323,34.383,34.4112,137200.0
2014-05-21 12:30:00,48.81,48.88,48.77,48.81,84600.0,34.4112,34.4605,34.383,34.4112,84600.0
2014-05-21 13:00:00,48.81,48.94,48.81,48.93,83400.0,34.4112,34.5028,34.4112,34.4958,83400.0
2014-05-21 13:30:00,48.93,49.01,48.93,49.01,120000.0,34.4958,34.5522,34.4958,34.5522,120000.0
2014-05-21 14:00:00,49.01,49.03,48.92,48.97,107800.0,34.5522,34.5663,34.4887,34.524,107800.0
2014-05-21 14:30:00,48.97,49.05,48.93,49.04,124400.0,34.524,34.5804,34.4958,34.5733,124400.0
2014-05-21 15:00:00,49.04,49.19,49.01,49.16,217400.0,34.5733,34.6791,34.5522,34.6579,217400.0
2014-05-21 15:30:00,49.15,49.21,49.05,49.08,297600.0,34.6509,34.6932,34.5804,34.6015,297600.0
2014-05-22 09:30:00,49.04,49.26,48.97,49.09,125400.0,34.5733,34.7284,34.524,34.6086,125400.0
2014-05-22 10:00:00,49.1,49.13,49.07,49.08,65800.0,34.6156,34.6368,34.5945,34.6015,65800.0
2014-05-22 10:30:00,49.09,49.2,49.07,49.17,53800.0,34.6086,34.6861,34.5945,34.665,53800.0
2014-05-22 11:00:00,49.18,49.27,49.17,49.26,38600.0,34.672,34.7355,34.665,34.7284,38600.0
2014-05-22 11:30:00,49.25,49.34,49.19,49.34,65400.0,34.7214,34.7848,34.6791,34.7848,65400.0
2014-05-22 12:00:00,49.35,49.43,49.31,49.42,45000.0,34.7919,34.8483,34.7637,34.8412,45000.0
2014-05-22 12:30:00,49.43,49.43,49.34,49.4,46800.0,34.8483,34.8483,34.7848,34.8271,46800.0
2014-05-22 13:00:00,49.4,49.44,49.38,49.41,67400.0,34.8271,34.8553,34.813,34.8342,67400.0
2014-05-22 13:30:00,49.41,49.42,49.27,49.28,46600.0,34.8342,34.8412,34.7355,34.7425,46600.0
2014-05-22 14:00:00,49.28,49.32,49.26,49.29,30000.0,34.7425,34.7707,34.7284,34.7496,30000.0
2014-05-22 14:30:00,49.29,49.33,49.29,49.29,27400.0,34.7496,34.7778,34.7496,34.7496,27400.0
2014-05-22 15:00:00,49.3,49.31,49.23,49.25,53400.0,34.7566,34.7637,34.7073,34.7214,53400.0
2014-05-22 15:30:00,49.25,49.29,49.22,49.24,182800.0,34.7214,34.7496,34.7002,34.7143,182800.0
2014-05-23 09:30:00,49.25,49.55,49.09,49.52,129200.0,34.7214,34.9329,34.6086,34.9117,129200.0
2014-05-23 10:00:00,49.52,49.55,49.35,49.54,81000.0,34.9117,34.9329,34.7919,34.9258,81000.0
2014-05-23 10:30:00,49.55,49.65,49.55,49.63,92800.0,34.9329,35.0034,34.9329,34.9893,92800.0
2014-05-23 11:00:00,49.62,49.68,49.57,49.57,92000.0,34.9822,35.0245,34.947,34.947,92000.0
2014-05-23 11:30:00,49.57,49.71,49.54,49.69,75800.0,34.947,35.0457,34.9258,35.0316,75800.0
2014-05-23 12:00:00,49.69,49.74,49.63,49.63,76000.0,35.0316,35.0668,34.9893,34.9893,76000.0
2014-05-23 12:30:00,49.62,49.7,49.62,49.68,50200.0,34.9822,35.0386,34.9822,35.0245,50200.0
2014-05-23 13:00:00,49.68,49.7,49.59,49.61,59000.0,35.0245,35.0386,34.9611,34.9752,59000.0
2014-05-23 13:30:00,49.6,49.67,49.59,49.66,59600.0,34.9681,35.0175,34.9611,35.0104,59600.0
2014-05-23 14:00:00,49.66,49.67,49.62,49.62,66600.0,35.0104,35.0175,34.9822,34.9822,66600.0
2014-05-23 14:30:00,49.62,49.63,49.58,49.62,66400.0,34.9822,34.9893,34.954,34.9822,66400.0
2014-05-23 15:00:00,49.62,49.63,49.59,49.63,82600.0,34.9822,34.9893,34.9611,34.9893,82600.0
2014-05-23 15:30:00,49.63,49.63,49.55,49.56,148800.0,34.9893,34.9893,34.9329,34.9399,148800.0
2014-05-27 09:30:00,49.85,49.94,49.58,49.62,95600.0,35.1444,35.2078,34.954,34.9822,95600.0
2014-05-27 10:00:00,49.63,49.67,49.49,49.58,58000.0,34.9893,35.0175,34.8906,34.954,58000.0
2014-05-27 10:30:00,49.57,49.6,49.49,49.58,66800.0,34.947,34.9681,34.8906,34.954,66800.0
2014-05-27 11:00:00,49.58,49.63,49.54,49.62,63000.0,34.954,34.9893,34.9258,34.9822,63000.0
2014-05-27 11:30:00,49.63,49.69,49.59,49.6,42000.0,34.9893,35.0316,34.9611,34.9681,42000.0
2014-05-27 12:00:00,49.6,49.63,49.54,49.6,43200.0,34.9681,34.9893,34.9258,34.9681,43200.0
2014-05-27 12:30:00,49.6,49.6,49.54,49.57,38800.0,34.9681,34.9681,34.9258,34.947,38800.0
2014-05-27 13:00:00,49.59,49.6,49.52,49.52,32800.0,34.9611,34.9681,34.9117,34.9117,32800.0
2014-05-27 13:30:00,49.52,49.62,49.5,49.53,71000.0,34.9117,34.9822,34.8976,34.9188,71000.0
2014-05-27 14:00:00,49.54,49.59,49.54,49.56,28000.0,34.9258,34.9611,34.9258,34.9399,28000.0
2014-05-27 14:30:00,49.57,49.6,49.54,49.57,46200.0,34.947,34.9681,34.9258,34.947,46200.0
2014-05-27 15:00:00,49.58,49.65,49.56,49.63,34400.0,34.954,35.0034,34.9399,34.9893,34400.0
2014-05-27 15:30:00,49.63,49.63,49.51,49.53,218800.0,34.9893,34.9893,34.9047,34.9188,218800.0
2014-05-28 09:30:00,49.57,49.75,49.54,49.67,83000.0,34.947,35.0739,34.9258,35.0175,83000.0
2014-05-28 10:00:00,49.67,49.71,49.62,49.65,111800.0,35.0175,35.0457,34.9822,35.0034,111800.0
2014-05-28 10:30:00,49.63,49.66,49.56,49.63,90000.0,34.9893,35.0104,34.9399,34.9893,90000.0
2014-05-28 11:00:00,49.63,49.72,49.59,49.72,100000.0,34.9893,35.0527,34.9611,35.0527,100000.0
2014-05-28 11:30:00,49.72,49.74,49.65,49.69,42600.0,35.0527,35.0668,35.0034,35.0316,42600.0
2014-05-28 12:00:00,49.7,49.74,49.68,49.72,27200.0,35.0386,35.0668,35.0245,35.0527,27200.0
2014-05-28 12:30:00,49.72,49.73,49.67,49.7,28200.0,35.0527,35.0598,35.0175,35.0386,28200.0
2014-05-28 13:00:00,49.71,49.77,49.7,49.77,40600.0,35.0457,35.088,35.0386,35.088,40600.0
2014-05-28 13:30:00,49.76,49.83,49.76,49.79,72200.0,35.0809,35.1303,35.0809,35.1021,72200.0
2014-05-28 14:00:00,49.78,49.84,49.78,49.81,47400.0,35.095,35.1373,35.095,35.1162,47400.0
2014-05-28 14:30:00,49.82,49.88,49.8,49.84,43400.0,35.1232,35.1655,35.1091,35.1373,43400.0
2014-05-28 15:00:00,49.84,49.87,49.83,49.84,80200.0,35.1373,35.1585,35.1303,35.1373,80200.0
2014-05-28 15:30:00,49.84,49.88,49.81,49.85,244600.0,35.1373,35.1655,35.1162,35.1444,244600.0
2014-05-29 09:30:00,49.81,49.88,49.65,49.73,90200.0,35.1162,35.1655,35.0034,35.0598,90200.0
2014-05-29 10:00:00,49.72,49.79,49.66,49.74,215600.0,35.0527,35.1021,35.0104,35.0668,215600.0
2014-05-29 10:30:00,49.73,49.77,49.63,49.74,60400.0,35.0598,35.088,34.9893,35.0668,60400.0
2014-05-29 11:00:00,49.74,49.76,49.66,49.67,17600.0,35.0668,35.0809,35.0104,35.0175,17600.0
2014-05-29 11:30:00,49.7,49.72,49.62,49.68,36200.0,35.0386,35.0527,34.9822,35.0245,36200.0
2014-05-29 12:00:00,49.67,49.74,49.67,49.7,31800.0,35.0175,35.0668,35.0175,35.0386,31800.0
2014-05-29 12:30:00,49.71,49.73,49.67,49.68,28000.0,35.0457,35.0598,35.0175,35.0245,28000.0
2014-05-29 13:00:00,49.67,49.74,49.67,49.72,24600.0,35.0175,35.0668,35.0175,35.0527,24600.0
2014-05-29 13:30:00,49.71,49.79,49.69,49.74,36800.0,35.0457,35.1021,35.0316,35.0668,36800.0
2014-05-29 14:00:00,49.73,49.81,49.73,49.8,38600.0,35.0598,35.1162,35.0598,35.1091,38600.0
2014-05-29 14:30:00,49.79,50.07,49.77,49.88,333800.0,35.1021,35.2995,35.088,35.1655,333800.0
2014-05-29 15:00:00,49.88,49.95,49.86,49.95,75400.0,35.1655,35.2149,35.1514,35.2149,75400.0
2014-05-29 15:30:00,49.96,50.07,49.93,50.04,389600.0,35.2219,35.2995,35.2008,35.2783,389600.0
2014-05-30 09:30:00,49.93,50.3,49.93,50.0,234800.0,35.2008,35.4616,35.2008,35.2501,234800.0
2014-05-30 10:00:00,50.02,50.32,49.99,50.29,152000.0,35.2642,35.4757,35.2431,35.4546,152000.0
2014-05-30 10:30:00,50.31,50.35,50.17,50.23,84000.0,35.4687,35.4969,35.37,35.4123,84000.0
2014-05-30 11:00:00,50.23,50.24,50.16,50.22,47400.0,35.4123,35.4193,35.3629,35.4052,47400.0
2014-05-30 11:30:00,50.24,50.24,50.15,50.2,56600.0,35.4193,35.4193,35.3559,35.3911,56600.0
2014-05-30 12:00:00,50.19,50.19,50.1,50.19,52800.0,35.3841,35.3841,35.3206,35.3841,52800.0
2014-05-30 12:30:00,50.2,50.23,50.15,50.2,107400.0,35.3911,35.4123,35.3559,35.3911,107400.0
2014-05-30 13:00:00,50.21,50.27,50.18,50.22,86000.0,35.3982,35.4405,35.377,35.4052,86000.0
2014-05-30 13:30:00,50.21,50.23,50.17,50.2,47800.0,35.3982,35.4123,35.37,35.3911,47800.0
2014-05-30 14:00:00,50.2,50.21,50.17,50.19,54000.0,35.3911,35.3982,35.37,35.3841,54000.0
2014-05-30 14:30:00,50.21,50.23,50.17,50.18,67800.0,35.3982,35.4123,35.37,35.377,67800.0
2014-05-30 15:00:00,50.17,50.18,50.13,50.15,105200.0,35.37,35.377,35.3418,35.3559,105200.0
2014-05-30 15:30:00,50.14,50.26,50.14,50.2,428800.0,35.3488,35.4334,35.3488,35.3911,428800.0
2014-06-02 09:30:00,50.05,50.24,50.05,50.15,59800.0,35.2854,35.4193,35.2854,35.3559,59800.0
2014-06-02 10:00:00,50.14,50.24,49.96,50.01,121000.0,35.3488,35.4193,35.2219,35.2572,121000.0
2014-06-02 10:30:00,50.04,50.1,49.95,50.1,265400.0,35.2783,35.3206,35.2149,35.3206,265400.0
2014-06-02 11:00:00,50.1,50.33,50.1,50.21,83400.0,35.3206,35.4828,35.3206,35.3982,83400.0
2014-06-02 11:30:00,50.22,50.24,50.1,50.19,83800.0,35.4052,35.4193,35.3206,35.3841,83800.0
2014-06-02 12:00:00,50.2,50.26,50.15,50.24,21200.0,35.3911,35.4334,35.3559,35.4193,21200.0
2014-06-02 12:30:00,50.25,50.26,50.2,50.24,31000.0,35.4264,35.4334,35.3911,35.4193,31000.0
2014-06-02 13:00:00,50.24,50.25,50.16,50.23,19200.0,35.4193,35.4264,35.3629,35.4123,19200.0
2014-06-02 13:30:00,50.22,50.27,50.21,50.24,46200.0,35.4052,35.4405,35.3982,35.4193,46200.0
2014-06-02 14:00:00,50.24,50.35,50.24,50.35,53200.0,35.4193,35.4969,35.4193,35.4969,53200.0
2014-06-02 14:30:00,50.34,50.37,50.22,50.24,81200.0,35.4898,35.511,35.4052,35.4193,81200.0
2014-06-02 15:00:00,50.23,50.24,50.14,50.17,46400.0,35.4123,35.4193,35.3488,35.37,46400.0
2014-06-02 15:30:00,50.17,50.27,50.17,50.23,211600.0,35.37,35.4405,35.37,35.4123,211600.0
2014-06-03 09:30:00,50.17,50.24,50.01,50.08,82600.0,35.37,35.4193,35.2572,35.3065,82600.0
2014-06-03 10:00:00,50.08,50.18,50.06,50.15,89600.0,35.3065,35.377,35.2924,35.3559,89600.0
2014-06-03 10:30:00,50.14,50.18,50.1,50.15,57400.0,35.3488,35.377,35.3206,35.3559,57400.0
2014-06-03 11:00:00,50.15,50.18,50.12,50.18,52000.0,35.3559,35.377,35.3347,35.377,52000.0
2014-06-03 11:30:00,50.16,50.19,50.12,50.14,72600.0,35.3629,35.3841,35.3347,35.3488,72600.0
2014-06-03 12:00:00,50.14,50.3,50.1,50.3,190400.0,35.3488,35.4616,35.3206,35.4616,190400.0
2014-06-03 12:30:00,50.29,50.29,50.2,50.26,29400.0,35.4546,35.4546,35.3911,35.4334,29400.0
2014-06-03 13:00:00,50.26,50.31,50.24,50.28,36400.0,35.4334,35.4687,35.4193,35.4475,36400.0
2014-06-03 13:30:00,50.27,50.29,50.23,50.26,38200.0,35.4405,35.4546,35.4123,35.4334,38200.0
2014-06-03 14:00:00,50.26,50.3,50.19,50.22,65000.0,35.4334,35.4616,35.3841,35.4052,65000.0
2014-06-03 14:30:00,50.22,50.28,50.21,50.23,37800.0,35.4052,35.4475,35.3982,35.4123,37800.0
2014-06-03 15:00:00,50.22,50.23,50.19,50.23,74800.0,35.4052,35.4123,35.3841,35.4123,74800.0
2014-06-03 15:30:00,50.23,50.27,50.2,50.26,225000.0,35.4123,35.4405,35.3911,35.4334,225000.0
2014-06-04 09:30:00,50.07,50.27,49.94,50.09,313800.0,35.2995,35.4405,35.2078,35.3136,313800.0
2014-06-04 10:00:00,50.1,50.23,49.91,49.94,1642000.0,35.3206,35.4123,35.1867,35.2078,1642000.0
2014-06-04 10:30:00,49.92,50.02,49.92,49.99,93800.0,35.1937,35.2642,35.1937,35.2431,93800.0
2014-06-04 11:00:00,50.01,50.08,50.01,50.03,57400.0,35.2572,35.3065,35.2572,35.2713,57400.0
2014-06-04 11:30:00,50.02,50.02,49.97,49.98,40600.0,35.2642,35.2642,35.229,35.236,40600.0
2014-06-04 12:00:00,49.97,49.99,49.92,49.95,43800.0,35.229,35.2431,35.1937,35.2149,43800.0
2014-06-04 12:30:00,49.94,50.02,49.9,50.02,74200.0,35.2078,35.2642,35.1796,35.2642,74200.0
2014-06-04 13:00:00,50.02,50.13,50.0,50.1,43600.0,35.2642,35.3418,35.2501,35.3206,43600.0
2014-06-04 13:30:00,50.11,50.13,49.98,49.98,37600.0,35.3277,35.3418,35.236,35.236,37600.0
2014-06-04 14:00:00,49.99,49.99,49.88,49.95,70000.0,35.2431,35.2431,35.1655,35.2149,70000.0
2014-06-04 14:30:00,49.96,50.0,49.9,49.94,29000.0,35.2219,35.2501,35.1796,35.2078,29000.0
2014-06-04 15:00:00,49.93,49.98,49.92,49.98,49600.0,35.2008,35.236,35.1937,35.236,49600.0
2014-06-04 15:30:00,49.98,50.17,49.96,50.12,320000.0,35.236,35.37,35.2219,35.3347,320000.0
2014-06-05 09:30:00,50.13,50.33,50.03,50.24,43600.0,35.3418,35.4828,35.2713,35.4193,43600.0
2014-06-05 10:00:00,50.23,50.23,50.02,50.16,83800.0,35.4123,35.4123,35.2642,35.3629,83800.0
2014-06-05 10:30:00,50.17,50.41,50.17,50.35,52600.0,35.37,35.5392,35.37,35.4969,52600.0
2014-06-05 11:00:00,50.36,50.46,50.35,50.36,33000.0,35.5039,35.5744,35.4969,35.5039,33000.0
2014-06-05 11:30:00,50.38,50.5,50.37,50.49,29200.0,35.518,35.6026,35.511,35.5956,29200.0
2014-06-05 12:00:00,50.51,50.62,50.49,50.62,32200.0,35.6097,35.6872,35.5956,35.6872,32200.0
2014-06-05 12:30:00,50.62,50.62,50.51,50.54,129800.0,35.6872,35.6872,35.6097,35.6308,129800.0
2014-06-05 13:00:00,50.55,50.67,50.54,50.67,511200.0,35.6379,35.7225,35.6308,35.7225,511200.0
2014-06-05 13:30:00,50.67,50.67,50.6,50.67,39800.0,35.7225,35.7225,35.6731,35.7225,39800.0
2014-06-05 14:00:00,50.67,50.68,50.6,50.6,34600.0,35.7225,35.7295,35.6731,35.6731,34600.0
2014-06-05 14:30:00,50.62,50.64,50.57,50.57,39800.0,35.6872,35.7013,35.652,35.652,39800.0
2014-06-05 15:00:00,50.58,50.58,50.48,50.51,64600.0,35.659,35.659,35.5885,35.6097,64600.0
2014-06-05 15:30:00,50.5,50.57,50.5,50.56,195800.0,35.6026,35.652,35.6026,35.6449,195800.0
2014-06-06 09:30:00,50.62,50.71,50.43,50.63,67600.0,35.6872,35.7507,35.5533,35.6943,67600.0
2014-06-06 10:00:00,50.63,50.83,50.6,50.78,196200.0,35.6943,35.8353,35.6731,35.8,196200.0
2014-06-06 10:30:00,50.78,50.82,50.77,50.77,272200.0,35.8,35.8282,35.793,35.793,272200.0
2014-06-06 11:00:00,50.77,50.77,50.66,50.66,191600.0,35.793,35.793,35.7154,35.7154,191600.0
2014-06-06 11:30:00,50.66,50.68,50.62,50.65,66800.0,35.7154,35.7295,35.6872,35.7084,66800.0
2014-06-06 12:00:00,50.65,50.69,50.63,50.67,36800.0,35.7084,35.7366,35.6943,35.7225,36800.0
2014-06-06 12:30:00,50.66,50.7,50.63,50.64,44400.0,35.7154,35.7436,35.6943,35.7013,44400.0
2014-06-06 13:00:00,50.63,50.64,50.52,50.54,47400.0,35.6943,35.7013,35.6167,35.6308,47400.0
2014-06-06 13:30:00,50.54,50.54,50.43,50.43,36600.0,35.6308,35.6308,35.5533,35.5533,36600.0
2014-06-06 14:00:00,50.43,50.46,50.41,50.45,73800.0,35.5533,35.5744,35.5392,35.5674,73800.0
2014-06-06 14:30:00,50.45,50.46,50.38,50.38,95400.0,35.5674,35.5744,35.518,35.518,95400.0
2014-06-06 15:00:00,50.38,50.41,50.35,50.36,74400.0,35.518,35.5392,35.4969,35.5039,74400.0
2014-06-06 15:30:00,50.36,50.38,50.31,50.35,188800.0,35.5039,35.518,35.4687,35.4969,188800.0
2014-06-09 09:30:00,50.49,50.99,50.49,50.81,217600.0,35.5956,35.9481,35.5956,35.8212,217600.0
2014-06-09 10:00:00,50.81,50.81,50.63,50.69,105800.0,35.8212,35.8212,35.6943,35.7366,105800.0
2014-06-09 10:30:00,50.67,50.74,50.61,50.69,49400.0,35.7225,35.7718,35.6802,35.7366,49400.0
2014-06-09 11:00:00,50.68,50.68,50.48,50.52,295000.0,35.7295,35.7295,35.5885,35.6167,295000.0
2014-06-09 11:30:00,50.51,50.55,50.45,50.45,62600.0,35.6097,35.6379,35.5674,35.5674,62600.0
2014-06-09 12:00:00,50.47,50.49,50.39,50.39,31800.0,35.5815,35.5956,35.5251,35.5251,31800.0
2014-06-09 12:30:00,50.38,50.42,50.35,50.38,38800.0,35.518,35.5462,35.4969,35.518,38800.0
2014-06-09 13:00:00,50.37,50.4,50.34,50.38,29000.0,35.511,35.5321,35.4898,35.518,29000.0
2014-06-09 13:30:00,50.39,50.43,50.38,50.41,30600.0,35.5251,35.5533,35.518,35.5392,30600.0
2014-06-09 14:00:00,50.42,50.43,50.4,50.41,51800.0,35.5462,35.5533,35.5321,35.5392,51800.0
2014-06-09 14:30:00,50.4,50.44,50.38,50.44,80400.0,35.5321,35.5603,35.518,35.5603,80400.0
2014-06-09 15:00:00,50.44,50.48,50.42,50.47,62200.0,35.5603,35.5885,35.5462,35.5815,62200.0
2014-06-09 15:30:00,50.48,50.52,50.47,50.5,223200.0,35.5885,35.6167,35.5815,35.6026,223200.0
2014-06-10 09:30:00,50.38,50.46,50.3,50.34,76600.0,35.518,35.5744,35.4616,35.4898,76600.0
2014-06-10 10:00:00,50.35,50.4,50.27,50.31,28200.0,35.4969,35.5321,35.4405,35.4687,28200.0
2014-06-10 10:30:00,50.31,50.44,50.31,50.36,31800.0,35.4687,35.5603,35.4687,35.5039,31800.0
2014-06-10 11:00:00,50.35,50.43,50.34,50.38,33800.0,35.4969,35.5533,35.4898,35.518,33800.0
2014-06-10 11:30:00,50.39,50.44,50.35,50.4,74400.0,35.5251,35.5603,35.4969,35.5321,74400.0
2014-06-10 12:00:00,50.38,50.38,50.19,50.22,38600.0,35.518,35.518,35.3841,35.4052,38600.0
2014-06-10 12:30:00,50.23,50.24,50.14,50.14,83600.0,35.4123,35.4193,35.3488,35.3488,83600.0
2014-06-10 13:00:00,50.15,50.16,50.04,50.05,35200.0,35.3559,35.3629,35.2783,35.2854,35200.0
2014-06-10 13:30:00,50.05,50.12,50.05,50.12,22600.0,35.2854,35.3347,35.2854,35.3347,22600.0
2014-06-10 14:00:00,50.13,50.13,50.08,50.13,45000.0,35.3418,35.3418,35.3065,35.3418,45000.0
2014-06-10 14:30:00,50.12,50.15,50.1,50.12,55600.0,35.3347,35.3559,35.3206,35.3347,55600.0
2014-06-10 15:00:00,50.12,50.15,50.08,50.09,57400.0,35.3347,35.3559,35.3065,35.3136,57400.0
2014-06-10 15:30:00,50.08,50.13,50.08,50.09,159800.0,35.3065,35.3418,35.3065,35.3136,159800.0
2014-06-11 09:30:00,49.99,50.02,49.53,49.57,240000.0,35.2431,35.2642,34.9188,34.947,240000.0
2014-06-11 10:00:00,49.57,49.6,49.35,49.4,118200.0,34.947,34.9681,34.7919,34.8271,118200.0
2014-06-11 10:30:00,49.42,49.5,49.34,49.49,136400.0,34.8412,34.8976,34.7848,34.8906,136400.0
2014-06-11 11:00:00,49.51,49.59,49.45,49.54,107000.0,34.9047,34.9611,34.8624,34.9258,107000.0
2014-06-11 11:30:00,49.56,49.72,49.53,49.71,118800.0,34.9399,35.0527,34.9188,35.0457,118800.0
2014-06-11 12:00:00,49.72,49.74,49.7,49.74,72200.0,35.0527,35.0668,35.0386,35.0668,72200.0
2014-06-11 12:30:00,49.74,49.81,49.7,49.81,44400.0,35.0668,35.1162,35.0386,35.1162,44400.0
2014-06-11 13:00:00,49.8,49.82,49.73,49.81,49000.0,35.1091,35.1232,35.0598,35.1162,49000.0
2014-06-11 13:30:00,49.82,49.84,49.76,49.79,76200.0,35.1232,35.1373,35.0809,35.1021,76200.0
2014-06-11 14:00:00,49.79,49.79,49.63,49.69,91000.0,35.1021,35.1021,34.9893,35.0316,91000.0
2014-06-11 14:30:00,49.69,49.71,49.63,49.7,128000.0,35.0316,35.0457,34.9893,35.0386,128000.0
2014-06-11 15:00:00,49.7,49.73,49.67,49.68,169000.0,35.0386,35.0598,35.0175,35.0245,169000.0
2014-06-11 15:30:00,49.68,49.71,49.58,49.6,245200.0,35.0245,35.0457,34.954,34.9681,245200.0
2014-06-12 09:30:00,49.58,49.68,49.29,49.29,83000.0,34.954,35.0245,34.7496,34.7496,83000.0
2014-06-12 10:00:00,49.28,49.42,49.16,49.35,77600.0,34.7425,34.8412,34.6579,34.7919,77600.0
2014-06-12 10:30:00,49.37,49.39,49.29,49.36,40000.0,34.806,34.8201,34.7496,34.7989,40000.0
2014-06-12 11:00:00,49.37,49.52,49.35,49.51,39600.0,34.806,34.9117,34.7919,34.9047,39600.0
2014-06-12 11:30:00,49.51,49.54,49.49,49.51,39200.0,34.9047,34.9258,34.8906,34.9047,39200.0
2014-06-12 12:00:00,49.49,49.61,49.49,49.58,36600.0,34.8906,34.9752,34.8906,34.954,36600.0
2014-06-12 12:30:00,49.58,49.64,49.54,49.58,51400.0,34.954,34.9963,34.9258,34.954,51400.0
2014-06-12 13:00:00,49.59,49.73,49.58,49.73,27000.0,34.9611,35.0598,34.954,35.0598,27000.0
2014-06-12 13:30:00,49.73,49.74,49.61,49.66,158400.0,35.0598,35.0668,34.9752,35.0104,158400.0
2014-06-12 14:00:00,49.66,49.95,49.65,49.88,101200.0,35.0104,35.2149,35.0034,35.1655,101200.0
2014-06-12 14:30:00,49.88,49.91,49.83,49.9,78600.0,35.1655,35.1867,35.1303,35.1796,78600.0
2014-06-12 15:00:00,49.89,49.89,49.79,49.84,174400.0,35.1726,35.1726,35.1021,35.1373,174400.0
2014-06-12 15:30:00,49.84,49.93,49.74,49.87,379800.0,35.1373,35.2008,35.0668,35.1585,379800.0
2014-06-13 09:30:00,49.88,49.93,49.64,49.81,136200.0,35.1655,35.2008,34.9963,35.1162,136200.0
2014-06-13 10:00:00,49.81,50.06,49.81,50.04,48800.0,35.1162,35.2924,35.1162,35.2783,48800.0
2014-06-13 10:30:00,50.05,50.22,50.04,50.18,82200.0,35.2854,35.4052,35.2783,35.377,82200.0
2014-06-13 11:00:00,50.17,50.25,50.17,50.22,51600.0,35.37,35.4264,35.37,35.4052,51600.0
2014-06-13 11:30:00,50.22,50.24,50.12,50.22,116600.0,35.4052,35.4193,35.3347,35.4052,116600.0
2014-06-13 12:00:00,50.22,50.27,50.17,50.27,63000.0,35.4052,35.4405,35.37,35.4405,63000.0
2014-06-13 12:30:00,50.26,50.32,50.19,50.31,122000.0,35.4334,35.4757,35.3841,35.4687,122000.0
2014-06-13 13:00:00,50.31,50.31,50.19,50.31,72200.0,35.4687,35.4687,35.3841,35.4687,72200.0
2014-06-13 13:30:00,50.32,50.45,50.29,50.37,69400.0,35.4757,35.5674,35.4546,35.511,69400.0
2014-06-13 14:00:00,50.37,50.4,50.32,50.35,48400.0,35.511,35.5321,35.4757,35.4969,48400.0
2014-06-13 14:30:00,50.35,50.38,50.34,50.38,62000.0,35.4969,35.518,35.4898,35.518,62000.0
2014-06-13 15:00:00,50.39,50.47,50.37,50.42,131200.0,35.5251,35.5815,35.511,35.5462,131200.0
2014-06-13 15:30:00,50.42,50.57,50.42,50.56,458400.0,35.5462,35.652,35.5462,35.6449,458400.0
2014-06-16 09:30:00,50.56,50.88,50.37,50.76,155600.0,35.6449,35.8705,35.511,35.7859,155600.0
2014-06-16 10:00:00,50.76,51.07,50.74,51.0,183800.0,35.7859,36.0045,35.7718,35.9551,183800.0
2014-06-16 10:30:00,51.0,51.08,50.96,51.01,162200.0,35.9551,36.0115,35.9269,35.9622,162200.0
2014-06-16 11:00:00,51.01,51.04,50.95,50.98,144200.0,35.9622,35.9833,35.9199,35.941,144200.0
2014-06-16 11:30:00,50.98,51.1,50.94,51.09,120400.0,35.941,36.0256,35.9128,36.0186,120400.0
2014-06-16 12:00:00,51.09,51.09,50.91,51.04,72800.0,36.0186,36.0186,35.8917,35.9833,72800.0
2014-06-16 12:30:00,51.03,51.1,51.03,51.09,85600.0,35.9763,36.0256,35.9763,36.0186,85600.0
2014-06-16 13:00:00,51.08,51.14,51.03,51.03,96800.0,36.0115,36.0538,35.9763,35.9763,96800.0
2014-06-16 13:30:00,51.02,51.05,50.97,51.04,114800.0,35.9692,35.9904,35.934,35.9833,114800.0
2014-06-16 14:00:00,51.04,51.05,50.95,51.01,109600.0,35.9833,35.9904,35.9199,35.9622,109600.0
2014-06-16 14:30:00,51.01,51.01,50.83,50.83,73200.0,35.9622,35.9622,35.8353,35.8353,73200.0
2014-06-16 15:00:00,50.83,50.84,50.71,50.84,109600.0,35.8353,35.8423,35.7507,35.8423,109600.0
2014-06-16 15:30:00,50.83,50.85,50.69,50.84,285200.0,35.8353,35.8494,35.7366,35.8423,285200.0
2014-06-17 09:30:00,50.6,50.73,50.35,50.63,178800.0,35.6731,35.7648,35.4969,35.6943,178800.0
2014-06-17 10:00:00,50.65,50.74,50.58,50.63,97200.0,35.7084,35.7718,35.659,35.6943,97200.0
2014-06-17 10:30:00,50.6,50.63,50.38,50.38,97600.0,35.6731,35.6943,35.518,35.518,97600.0
2014-06-17 11:00:00,50.41,50.52,50.37,50.52,69600.0,35.5392,35.6167,35.511,35.6167,69600.0
2014-06-17 11:30:00,50.52,50.61,50.51,50.53,55400.0,35.6167,35.6802,35.6097,35.6238,55400.0
2014-06-17 12:00:00,50.53,50.56,50.44,50.5,85000.0,35.6238,35.6449,35.5603,35.6026,85000.0
2014-06-17 12:30:00,50.5,50.68,50.46,50.67,90800.0,35.6026,35.7295,35.5744,35.7225,90800.0
2014-06-17 13:00:00,50.67,50.76,50.65,50.67,56200.0,35.7225,35.7859,35.7084,35.7225,56200.0
2014-06-17 13:30:00,50.67,50.76,50.67,50.67,55600.0,35.7225,35.7859,35.7225,35.7225,55600.0
2014-06-17 14:00:00,50.68,50.74,50.6,50.71,86600.0,35.7295,35.7718,35.6731,35.7507,86600.0
2014-06-17 14:30:00,50.7,50.71,50.66,50.7,58400.0,35.7436,35.7507,35.7154,35.7436,58400.0
2014-06-17 15:00:00,50.71,50.71,50.66,50.66,79000.0,35.7507,35.7507,35.7154,35.7154,79000.0
2014-06-17 15:30:00,50.66,50.74,50.65,50.71,336000.0,35.7154,35.7718,35.7084,35.7507,336000.0
2014-06-18 09:30:00,50.71,51.63,50.7,51.39,211200.0,35.7507,36.3993,35.7436,36.2301,211200.0
2014-06-18 10:00:00,51.39,51.45,51.27,51.34,129600.0,36.2301,36.2724,36.1455,36.1948,129600.0
2014-06-18 10:30:00,51.34,51.45,51.22,51.4,110000.0,36.1948,36.2724,36.1102,36.2371,110000.0
2014-06-18 11:00:00,51.41,51.61,51.37,51.6,92800.0,36.2442,36.3852,36.216,36.3781,92800.0
2014-06-18 11:30:00,51.59,51.62,51.44,51.57,140200.0,36.3711,36.3922,36.2653,36.357,140200.0
2014-06-18 12:00:00,51.58,51.74,51.56,51.72,100000.0,36.364,36.4768,36.3499,36.4627,100000.0
2014-06-18 12:30:00,51.72,51.73,51.57,51.63,227000.0,36.4627,36.4698,36.357,36.3993,227000.0
2014-06-18 13:00:00,51.63,51.74,51.55,51.72,84600.0,36.3993,36.4768,36.3429,36.4627,84600.0
2014-06-18 13:30:00,51.72,51.84,51.57,51.65,148800.0,36.4627,36.5473,36.357,36.4134,148800.0
2014-06-18 14:00:00,51.63,51.9,51.6,51.81,155000.0,36.3993,36.5896,36.3781,36.5262,155000.0
2014-06-18 14:30:00,51.81,52.0,51.77,51.95,95600.0,36.5262,36.6601,36.498,36.6249,95600.0
2014-06-18 15:00:00,51.96,51.97,51.82,51.85,137600.0,36.6319,36.639,36.5332,36.5544,137600.0
2014-06-18 15:30:00,51.86,52.1,51.77,52.07,280000.0,36.5614,36.7306,36.498,36.7095,280000.0
2014-06-19 09:30:00,52.06,52.4,51.94,52.27,145000.0,36.7024,36.9421,36.6178,36.8505,145000.0
2014-06-19 10:00:00,52.28,52.63,52.08,52.35,539000.0,36.8575,37.1043,36.7165,36.9069,539000.0
2014-06-19 10:30:00,52.31,52.31,51.93,51.97,266000.0,36.8787,36.8787,36.6108,36.639,266000.0
2014-06-19 11:00:00,51.97,51.98,51.86,51.94,107000.0,36.639,36.646,36.5614,36.6178,107000.0
2014-06-19 11:30:00,51.93,52.09,51.85,51.99,83200.0,36.6108,36.7236,36.5544,36.6531,83200.0
2014-06-19 12:00:00,52.02,52.08,51.93,51.99,38600.0,36.6742,36.7165,36.6108,36.6531,38600.0
2014-06-19 12:30:00,51.98,52.05,51.9,51.92,39800.0,36.646,36.6954,36.5896,36.6037,39800.0
2014-06-19 13:00:00,51.93,51.97,51.84,51.9,52600.0,36.6108,36.639,36.5473,36.5896,52600.0
2014-06-19 13:30:00,51.9,52.08,51.82,52.08,106200.0,36.5896,36.7165,36.5332,36.7165,106200.0
2014-06-19 14:00:00,52.09,52.34,52.08,52.3,169200.0,36.7236,36.8998,36.7165,36.8716,169200.0
2014-06-19 14:30:00,52.29,52.29,52.16,52.2,83800.0,36.8646,36.8646,36.7729,36.8011,83800.0
2014-06-19 15:00:00,52.19,52.28,52.13,52.24,134000.0,36.7941,36.8575,36.7518,36.8293,134000.0
2014-06-19 15:30:00,52.24,52.34,52.23,52.32,346000.0,36.8293,36.8998,36.8223,36.8857,346000.0
2014-06-20 09:30:00,52.53,52.55,52.22,52.4,495800.0,37.0338,37.0479,36.8152,36.9421,495800.0
2014-06-20 10:00:00,52.4,52.4,52.23,52.29,37400.0,36.9421,36.9421,36.8223,36.8646,37400.0
2014-06-20 10:30:00,52.29,52.32,52.18,52.19,49000.0,36.8646,36.8857,36.787,36.7941,49000.0
2014-06-20 11:00:00,52.21,52.31,52.21,52.26,33200.0,36.8082,36.8787,36.8082,36.8434,33200.0
2014-06-20 11:30:00,52.24,52.35,52.24,52.33,42200.0,36.8293,36.9069,36.8293,36.8928,42200.0
2014-06-20 12:00:00,52.32,52.32,52.18,52.2,49400.0,36.8857,36.8857,36.787,36.8011,49400.0
2014-06-20 12:30:00,52.2,52.24,52.19,52.19,36400.0,36.8011,36.8293,36.7941,36.7941,36400.0
2014-06-20 13:00:00,52.19,52.2,52.15,52.18,49400.0,36.7941,36.8011,36.7659,36.787,49400.0
2014-06-20 13:30:00,52.18,52.18,52.13,52.15,39400.0,36.787,36.787,36.7518,36.7659,39400.0
2014-06-20 14:00:00,52.15,52.17,52.12,52.13,23000.0,36.7659,36.78,36.7447,36.7518,23000.0
2014-06-20 14:30:00,52.13,52.13,51.99,52.02,61000.0,36.7518,36.7518,36.6531,36.6742,61000.0
2014-06-20 15:00:00,52.02,52.04,51.99,52.03,55600.0,36.6742,36.6883,36.6531,36.6813,55600.0
2014-06-20 15:30:00,52.02,52.08,51.95,51.98,426600.0,36.6742,36.7165,36.6249,36.646,426600.0
2014-06-23 09:30:00,52.09,52.23,51.96,52.0,61400.0,36.7236,36.8223,36.6319,36.6601,61400.0
2014-06-23 10:00:00,52.01,52.06,51.95,52.01,71800.0,36.6672,36.7024,36.6249,36.6672,71800.0
2014-06-23 10:30:00,52.0,52.07,51.91,51.92,35200.0,36.6601,36.7095,36.5967,36.6037,35200.0
2014-06-23 11:00:00,51.88,51.91,51.75,51.76,37000.0,36.5755,36.5967,36.4839,36.4909,37000.0
2014-06-23 11:30:00,51.75,51.84,51.71,51.8,26200.0,36.4839,36.5473,36.4557,36.5191,26200.0
2014-06-23 12:00:00,51.81,51.82,51.77,51.79,45000.0,36.5262,36.5332,36.498,36.5121,45000.0
2014-06-23 12:30:00,51.79,51.79,51.68,51.73,43800.0,36.5121,36.5121,36.4345,36.4698,43800.0
2014-06-23 13:00:00,51.74,51.77,51.69,51.74,35200.0,36.4768,36.498,36.4416,36.4768,35200.0
2014-06-23 13:30:00,51.75,51.81,51.73,51.77,74600.0,36.4839,36.5262,36.4698,36.498,74600.0
2014-06-23 14:00:00,51.77,51.81,51.77,51.78,50800.0,36.498,36.5262,36.498,36.505,50800.0
2014-06-23 14:30:00,51.79,51.81,51.77,51.79,48400.0,36.5121,36.5262,36.498,36.5121,48400.0
2014-06-23 15:00:00,51.78,51.91,51.77,51.89,48800.0,36.505,36.5967,36.498,36.5826,48800.0
2014-06-23 15:30:00,51.9,51.94,51.83,51.84,169800.0,36.5896,36.6178,36.5403,36.5473,169800.0
2014-06-24 09:30:00,51.91,52.08,51.77,52.02,66400.0,36.5967,36.7165,36.498,36.6742,66400.0
2014-06-24 10:00:00,52.06,52.2,52.02,52.19,50200.0,36.7024,36.8011,36.6742,36.7941,50200.0
2014-06-24 10:30:00,52.2,52.24,52.11,52.13,84400.0,36.8011,36.8293,36.7377,36.7518,84400.0
2014-06-24 11:00:00,52.14,52.16,52.08,52.13,51800.0,36.7588,36.7729,36.7165,36.7518,51800.0
2014-06-24 11:30:00,52.17,52.17,52.1,52.13,23600.0,36.78,36.78,36.7306,36.7518,23600.0
2014-06-24 12:00:00,52.13,52.18,52.11,52.16,32000.0,36.7518,36.787,36.7377,36.7729,32000.0
2014-06-24 12:30:00,52.17,52.19,52.12,52.15,30600.0,36.78,36.7941,36.7447,36.7659,30600.0
2014-06-24 13:00:00,52.14,52.16,52.08,52.16,38000.0,36.7588,36.7729,36.7165,36.7729,38000.0
2014-06-24 13:30:00,52.16,52.16,52.09,52.13,27600.0,36.7729,36.7729,36.7236,36.7518,27600.0
2014-06-24 14:00:00,52.15,52.16,52.09,52.1,43800.0,36.7659,36.7729,36.7236,36.7306,43800.0
2014-06-24 14:30:00,52.1,52.19,52.08,52.13,144200.0,36.7306,36.7941,36.7165,36.7518,144200.0
2014-06-24 15:00:00,52.13,52.13,51.97,51.99,291000.0,36.7518,36.7518,36.639,36.6531,291000.0
2014-06-24 15:30:00,51.99,52.15,51.96,52.09,444600.0,36.6531,36.7659,36.6319,36.7236,444600.0
2014-06-25 09:30:00,52.0,52.42,51.98,52.38,72800.0,36.6601,36.9562,36.646,36.928,72800.0
2014-06-25 10:00:00,52.37,52.4,52.24,52.34,85200.0,36.921,36.9421,36.8293,36.8998,85200.0
2014-06-25 10:30:00,52.34,52.4,52.32,52.38,77200.0,36.8998,36.9421,36.8857,36.928,77200.0
2014-06-25 11:00:00,52.4,52.4,52.24,52.35,76800.0,36.9421,36.9421,36.8293,36.9069,76800.0
2014-06-25 11:30:00,52.35,52.48,52.35,52.45,51800.0,36.9069,36.9985,36.9069,36.9774,51800.0
2014-06-25 12:00:00,52.43,52.49,52.39,52.43,32000.0,36.9633,37.0056,36.9351,36.9633,32000.0
2014-06-25 12:30:00,52.43,52.45,52.35,52.35,42400.0,36.9633,36.9774,36.9069,36.9069,42400.0
2014-06-25 13:00:00,52.35,52.38,52.25,52.25,49000.0,36.9069,36.928,36.8364,36.8364,49000.0
2014-06-25 13:30:00,52.26,52.3,52.19,52.28,41000.0,36.8434,36.8716,36.7941,36.8575,41000.0
2014-06-25 14:00:00,52.29,52.4,52.28,52.4,28400.0,36.8646,36.9421,36.8575,36.9421,28400.0
2014-06-25 14:30:00,52.4,52.41,52.35,52.35,49600.0,36.9421,36.9492,36.9069,36.9069,49600.0
2014-06-25 15:00:00,52.36,52.43,52.34,52.43,87400.0,36.9139,36.9633,36.8998,36.9633,87400.0
2014-06-25 15:30:00,52.42,52.44,52.35,52.37,167400.0,36.9562,36.9703,36.9069,36.921,167400.0
2014-06-26 09:30:00,52.26,52.35,52.08,52.12,142000.0,36.8434,36.9069,36.7165,36.7447,142000.0
2014-06-26 10:00:00,52.15,52.27,52.02,52.07,74000.0,36.7659,36.8505,36.6742,36.7095,74000.0
2014-06-26 10:30:00,52.06,52.15,52.03,52.15,60200.0,36.7024,36.7659,36.6813,36.7659,60200.0
2014-06-26 11:00:00,52.15,52.32,52.15,52.21,67600.0,36.7659,36.8857,36.7659,36.8082,67600.0
2014-06-26 11:30:00,52.21,52.24,52.06,52.13,100200.0,36.8082,36.8293,36.7024,36.7518,100200.0
2014-06-26 12:00:00,52.12,52.2,52.11,52.18,39400.0,36.7447,36.8011,36.7377,36.787,39400.0
2014-06-26 12:30:00,52.17,52.21,52.11,52.13,41000.0,36.78,36.8082,36.7377,36.7518,41000.0
2014-06-26 13:00:00,52.1,52.24,52.1,52.21,28600.0,36.7306,36.8293,36.7306,36.8082,28600.0
2014-06-26 13:30:00,52.2,52.25,52.19,52.21,21000.0,36.8011,36.8364,36.7941,36.8082,21000.0
2014-06-26 14:00:00,52.21,52.26,52.2,52.22,32200.0,36.8082,36.8434,36.8011,36.8152,32200.0
2014-06-26 14:30:00,52.21,52.24,52.19,52.2,34600.0,36.8082,36.8293,36.7941,36.8011,34600.0
2014-06-26 15:00:00,52.2,52.3,52.19,52.29,93200.0,36.8011,36.8716,36.7941,36.8646,93200.0
2014-06-26 15:30:00,52.29,52.3,52.2,52.26,191600.0,36.8646,36.8716,36.8011,36.8434,191600.0
2014-06-27 09:30:00,51.75,51.98,51.39,51.93,101200.0,36.7153,36.8785,36.4599,36.843,101200.0
2014-06-27 10:00:00,51.95,52.17,51.91,52.1,95000.0,36.8572,37.0133,36.8289,36.9637,95000.0
2014-06-27 10:30:00,52.1,52.12,52.06,52.1,56200.0,36.9637,36.9778,36.9353,36.9637,56200.0
2014-06-27 11:00:00,52.1,52.11,51.97,52.02,100800.0,36.9637,36.9707,36.8714,36.9069,100800.0
2014-06-27 11:30:00,52.02,52.07,51.99,52.02,52600.0,36.9069,36.9424,36.8856,36.9069,52600.0
2014-06-27 12:00:00,52.04,52.07,51.94,51.95,23000.0,36.9211,36.9424,36.8501,36.8572,23000.0
2014-06-27 12:30:00,51.94,51.98,51.88,51.94,46000.0,36.8501,36.8785,36.8076,36.8501,46000.0
2014-06-27 13:00:00,51.94,52.03,51.94,52.0,26200.0,36.8501,36.914,36.8501,36.8927,26200.0
2014-06-27 13:30:00,52.01,52.1,52.0,52.1,25000.0,36.8998,36.9637,36.8927,36.9637,25000.0
2014-06-27 14:00:00,52.09,52.16,52.09,52.13,55200.0,36.9566,37.0062,36.9566,36.9849,55200.0
2014-06-27 14:30:00,52.15,52.18,52.09,52.09,47800.0,36.9991,37.0204,36.9566,36.9566,47800.0
2014-06-27 15:00:00,52.09,52.16,52.09,52.13,50800.0,36.9566,37.0062,36.9566,36.9849,50800.0
2014-06-27 15:30:00,52.13,52.17,51.98,52.02,442400.0,36.9849,37.0133,36.8785,36.9069,442400.0
2014-06-30 09:30:00,51.87,52.1,51.76,52.1,86000.0,36.8005,36.9637,36.7224,36.9637,86000.0
2014-06-30 10:00:00,52.1,52.32,52.1,52.31,118200.0,36.9637,37.1197,36.9637,37.1126,118200.0
2014-06-30 10:30:00,52.32,52.35,52.21,52.22,46200.0,37.1197,37.141,37.0417,37.0488,46200.0
2014-06-30 11:00:00,52.24,52.26,52.17,52.19,58600.0,37.063,37.0772,37.0133,37.0275,58600.0
2014-06-30 11:30:00,52.21,52.27,52.13,52.26,198600.0,37.0417,37.0843,36.9849,37.0772,198600.0
2014-06-30 12:00:00,52.27,52.27,52.13,52.15,51800.0,37.0843,37.0843,36.9849,36.9991,51800.0
2014-06-30 12:30:00,52.15,52.2,52.12,52.18,37400.0,36.9991,37.0346,36.9778,37.0204,37400.0
2014-06-30 13:00:00,52.18,52.25,52.16,52.17,56400.0,37.0204,37.0701,37.0062,37.0133,56400.0
2014-06-30 13:30:00,52.17,52.31,52.17,52.27,98800.0,37.0133,37.1126,37.0133,37.0843,98800.0
2014-06-30 14:00:00,52.27,52.34,52.24,52.24,40200.0,37.0843,37.1339,37.063,37.063,40200.0
2014-06-30 14:30:00,52.25,52.3,52.23,52.26,47600.0,37.0701,37.1055,37.0559,37.0772,47600.0
2014-06-30 15:00:00,52.27,52.4,52.26,52.34,163000.0,37.0843,37.1765,37.0772,37.1339,163000.0
2014-06-30 15:30:00,52.34,52.38,52.22,52.35,373600.0,37.1339,37.1623,37.0488,37.141,373600.0
2014-07-01 09:30:00,52.27,52.3,51.87,52.02,109400.0,37.0843,37.1055,36.8005,36.9069,109400.0
2014-07-01 10:00:00,52.01,52.06,51.91,51.99,61800.0,36.8998,36.9353,36.8289,36.8856,61800.0
2014-07-01 10:30:00,51.99,52.13,51.98,52.09,61800.0,36.8856,36.9849,36.8785,36.9566,61800.0
2014-07-01 11:00:00,52.08,52.09,52.03,52.07,49600.0,36.9495,36.9566,36.914,36.9424,49600.0
2014-07-01 11:30:00,52.07,52.07,51.99,51.99,51400.0,36.9424,36.9424,36.8856,36.8856,51400.0
2014-07-01 12:00:00,51.99,52.12,51.99,52.08,37600.0,36.8856,36.9778,36.8856,36.9495,37600.0
2014-07-01 12:30:00,52.06,52.15,52.06,52.1,41200.0,36.9353,36.9991,36.9353,36.9637,41200.0
2014-07-01 13:00:00,52.12,52.15,52.1,52.1,56800.0,36.9778,36.9991,36.9637,36.9637,56800.0
2014-07-01 13:30:00,52.1,52.11,52.04,52.05,32600.0,36.9637,36.9707,36.9211,36.9282,32600.0
2014-07-01 14:00:00,52.04,52.09,51.97,51.97,37400.0,36.9211,36.9566,36.8714,36.8714,37400.0
2014-07-01 14:30:00,51.98,52.03,51.95,51.95,63400.0,36.8785,36.914,36.8572,36.8572,63400.0
2014-07-01 15:00:00,51.96,51.97,51.87,51.93,151600.0,36.8643,36.8714,36.8005,36.843,151600.0
2014-07-01 15:30:00,51.92,51.94,51.72,51.76,378200.0,36.8359,36.8501,36.6941,36.7224,378200.0
2014-07-02 09:30:00,51.65,51.67,51.45,51.45,117600.0,36.6444,36.6586,36.5025,36.5025,117600.0
2014-07-02 10:00:00,51.41,51.46,51.29,51.31,94800.0,36.4741,36.5096,36.389,36.4032,94800.0
2014-07-02 10:30:00,51.31,51.4,51.31,51.35,51800.0,36.4032,36.467,36.4032,36.4315,51800.0
2014-07-02 11:00:00,51.36,51.46,51.32,51.43,87800.0,36.4386,36.5096,36.4103,36.4883,87800.0
2014-07-02 11:30:00,51.41,51.43,51.32,51.34,80000.0,36.4741,36.4883,36.4103,36.4245,80000.0
2014-07-02 12:00:00,51.34,51.34,51.12,51.12,62000.0,36.4245,36.4245,36.2684,36.2684,62000.0
2014-07-02 12:30:00,51.12,51.15,50.88,50.95,121800.0,36.2684,36.2897,36.0981,36.1478,121800.0
2014-07-02 13:00:00,50.95,51.04,50.91,50.97,45800.0,36.1478,36.2116,36.1194,36.1619,45800.0
2014-07-02 13:30:00,50.97,51.03,50.94,51.02,105400.0,36.1619,36.2045,36.1407,36.1974,105400.0
2014-07-02 14:00:00,51.04,51.3,51.04,51.28,67000.0,36.2116,36.3961,36.2116,36.3819,67000.0
2014-07-02 14:30:00,51.27,51.33,51.26,51.31,62400.0,36.3748,36.4174,36.3677,36.4032,62400.0
2014-07-02 15:00:00,51.31,51.31,51.12,51.12,114000.0,36.4032,36.4032,36.2684,36.2684,114000.0
2014-07-02 15:30:00,51.13,51.14,51.01,51.09,324200.0,36.2755,36.2826,36.1903,36.2471,324200.0
2014-07-03 09:30:00,50.93,50.93,50.6,50.62,138000.0,36.1336,36.1336,35.8994,35.9136,138000.0
2014-07-03 10:00:00,50.6,50.62,50.43,50.44,154800.0,35.8994,35.9136,35.7788,35.7859,154800.0
2014-07-03 10:30:00,50.43,50.44,50.29,50.32,107800.0,35.7788,35.7859,35.6795,35.7008,107800.0
2014-07-03 11:00:00,50.33,50.46,50.32,50.39,113000.0,35.7079,35.8001,35.7008,35.7505,113000.0
2014-07-03 11:30:00,50.38,50.41,50.27,50.41,145000.0,35.7434,35.7646,35.6653,35.7646,145000.0
2014-07-03 12:00:00,50.41,50.43,50.32,50.36,93200.0,35.7646,35.7788,35.7008,35.7292,93200.0
2014-07-03 12:30:00,50.37,50.45,50.23,50.34,414600.0,35.7363,35.793,35.6369,35.715,414600.0
2014-07-07 09:30:00,50.51,50.65,50.3,50.62,327000.0,35.8356,35.9349,35.6866,35.9136,327000.0
2014-07-07 10:00:00,50.62,50.79,50.6,50.76,131600.0,35.9136,36.0342,35.8994,36.013,131600.0
2014-07-07 10:30:00,50.76,50.79,50.63,50.72,72000.0,36.013,36.0342,35.9207,35.9846,72000.0
2014-07-07 11:00:00,50.7,50.77,50.65,50.76,84800.0,35.9704,36.0201,35.9349,36.013,84800.0
2014-07-07 11:30:00,50.75,50.76,50.62,50.63,59600.0,36.0059,36.013,35.9136,35.9207,59600.0
2014-07-07 12:00:00,50.63,50.67,50.58,50.61,49600.0,35.9207,35.9491,35.8853,35.9065,49600.0
2014-07-07 12:30:00,50.62,50.62,50.49,50.49,65800.0,35.9136,35.9136,35.8214,35.8214,65800.0
2014-07-07 13:00:00,50.49,50.56,50.47,50.54,61400.0,35.8214,35.8711,35.8072,35.8569,61400.0
2014-07-07 13:30:00,50.54,50.59,50.52,50.58,230400.0,35.8569,35.8923,35.8427,35.8853,230400.0
2014-07-07 14:00:00,50.58,50.59,50.54,50.58,284400.0,35.8853,35.8923,35.8569,35.8853,284400.0
2014-07-07 14:30:00,50.58,50.6,50.54,50.57,92400.0,35.8853,35.8994,35.8569,35.8782,92400.0
2014-07-07 15:00:00,50.57,50.68,50.54,50.68,184600.0,35.8782,35.9562,35.8569,35.9562,184600.0
2014-07-07 15:30:00,50.68,50.74,50.66,50.73,418000.0,35.9562,35.9988,35.942,35.9917,418000.0
2014-07-08 09:30:00,50.66,51.19,50.66,51.09,203200.0,35.942,36.318,35.942,36.2471,203200.0
2014-07-08 10:00:00,51.07,51.18,50.97,51.11,233800.0,36.2329,36.3109,36.1619,36.2613,233800.0
2014-07-08 10:30:00,51.09,51.1,50.96,50.96,123000.0,36.2471,36.2542,36.1549,36.1549,123000.0
2014-07-08 11:00:00,50.96,51.0,50.92,50.92,100800.0,36.1549,36.1832,36.1265,36.1265,100800.0
2014-07-08 11:30:00,50.94,51.1,50.88,51.02,96200.0,36.1407,36.2542,36.0981,36.1974,96200.0
2014-07-08 12:00:00,51.02,51.05,50.99,51.05,42800.0,36.1974,36.2187,36.1761,36.2187,42800.0
2014-07-08 12:30:00,51.05,51.06,50.94,50.99,28400.0,36.2187,36.2258,36.1407,36.1761,28400.0
2014-07-08 13:00:00,50.99,51.04,50.97,50.99,164200.0,36.1761,36.2116,36.1619,36.1761,164200.0
2014-07-08 13:30:00,50.99,51.05,50.98,51.01,205600.0,36.1761,36.2187,36.169,36.1903,205600.0
2014-07-08 14:00:00,51.01,51.03,50.91,50.93,81400.0,36.1903,36.2045,36.1194,36.1336,81400.0
2014-07-08 14:30:00,50.94,51.04,50.91,50.99,75800.0,36.1407,36.2116,36.1194,36.1761,75800.0
2014-07-08 15:00:00,50.99,50.99,50.91,50.96,66800.0,36.1761,36.1761,36.1194,36.1549,66800.0
2014-07-08 15:30:00,50.95,51.02,50.95,51.0,339000.0,36.1478,36.1974,36.1478,36.1832,339000.0
2014-07-09 09:30:00,50.98,51.16,50.68,50.73,92800.0,36.169,36.2967,35.9562,35.9917,92800.0
2014-07-09 10:00:00,50.74,50.88,50.51,50.87,330000.0,35.9988,36.0981,35.8356,36.091,330000.0
2014-07-09 10:30:00,50.85,50.88,50.79,50.81,60600.0,36.0768,36.0981,36.0342,36.0484,60600.0
2014-07-09 11:00:00,50.81,50.85,50.79,50.79,66600.0,36.0484,36.0768,36.0342,36.0342,66600.0
2014-07-09 11:30:00,50.78,50.8,50.74,50.76,52800.0,36.0271,36.0413,35.9988,36.013,52800.0
2014-07-09 12:00:00,50.74,50.82,50.74,50.82,90600.0,35.9988,36.0555,35.9988,36.0555,90600.0
2014-07-09 12:30:00,50.82,50.9,50.81,50.88,317800.0,36.0555,36.1123,36.0484,36.0981,317800.0
2014-07-09 13:00:00,50.87,50.87,50.77,50.81,46600.0,36.091,36.091,36.0201,36.0484,46600.0
2014-07-09 13:30:00,50.82,50.91,50.81,50.9,49800.0,36.0555,36.1194,36.0484,36.1123,49800.0
2014-07-09 14:00:00,50.9,51.02,50.83,50.98,210400.0,36.1123,36.1974,36.0626,36.169,210400.0
2014-07-09 14:30:00,50.99,51.12,50.97,51.08,83000.0,36.1761,36.2684,36.1619,36.24,83000.0
2014-07-09 15:00:00,51.08,51.27,51.08,51.24,100200.0,36.24,36.3748,36.24,36.3535,100200.0
2014-07-09 15:30:00,51.23,51.23,51.07,51.12,338000.0,36.3464,36.3464,36.2329,36.2684,338000.0
2014-07-10 09:30:00,50.96,51.34,50.96,51.29,144600.0,36.1549,36.4245,36.1549,36.389,144600.0
2014-07-10 10:00:00,51.29,51.41,51.22,51.29,83800.0,36.389,36.4741,36.3393,36.389,83800.0
2014-07-10 10:30:00,51.3,51.38,51.24,51.35,38200.0,36.3961,36.4528,36.3535,36.4315,38200.0
2014-07-10 11:00:00,51.35,51.36,51.22,51.24,67200.0,36.4315,36.4386,36.3393,36.3535,67200.0
2014-07-10 11:30:00,51.24,51.31,51.22,51.3,48000.0,36.3535,36.4032,36.3393,36.3961,48000.0
2014-07-10 12:00:00,51.29,51.31,51.23,51.24,42400.0,36.389,36.4032,36.3464,36.3535,42400.0
2014-07-10 12:30:00,51.24,51.26,51.13,51.15,36000.0,36.3535,36.3677,36.2755,36.2897,36000.0
2014-07-10 13:00:00,51.15,51.17,51.08,51.15,33800.0,36.2897,36.3038,36.24,36.2897,33800.0
2014-07-10 13:30:00,51.15,51.19,51.12,51.18,37200.0,36.2897,36.318,36.2684,36.3109,37200.0
2014-07-10 14:00:00,51.19,51.22,51.16,51.18,26400.0,36.318,36.3393,36.2967,36.3109,26400.0
2014-07-10 14:30:00,51.18,51.22,51.13,51.22,44800.0,36.3109,36.3393,36.2755,36.3393,44800.0
2014-07-10 15:00:00,51.22,51.27,51.21,51.24,68000.0,36.3393,36.3748,36.3322,36.3535,68000.0
2014-07-10 15:30:00,51.23,51.26,51.2,51.23,161600.0,36.3464,36.3677,36.3251,36.3464,161600.0
2014-07-11 09:30:00,51.13,51.4,51.13,51.37,89800.0,36.2755,36.467,36.2755,36.4457,89800.0
2014-07-11 10:00:00,51.36,51.4,51.28,51.35,85200.0,36.4386,36.467,36.3819,36.4315,85200.0
2014-07-11 10:30:00,51.35,51.38,51.25,51.26,91800.0,36.4315,36.4528,36.3606,36.3677,91800.0
2014-07-11 11:00:00,51.25,51.26,51.11,51.14,90800.0,36.3606,36.3677,36.2613,36.2826,90800.0
2014-07-11 11:30:00,51.16,51.23,51.1,51.17,198200.0,36.2967,36.3464,36.2542,36.3038,198200.0
2014-07-11 12:00:00,51.17,51.23,51.17,51.19,48800.0,36.3038,36.3464,36.3038,36.318,48800.0
2014-07-11 12:30:00,51.2,51.21,51.16,51.2,79200.0,36.3251,36.3322,36.2967,36.3251,79200.0
2014-07-11 13:00:00,51.19,51.2,51.05,51.1,75600.0,36.318,36.3251,36.2187,36.2542,75600.0
2014-07-11 13:30:00,51.1,51.19,51.1,51.18,80400.0,36.2542,36.318,36.2542,36.3109,80400.0
2014-07-11 14:00:00,51.18,51.21,51.1,51.14,110600.0,36.3109,36.3322,36.2542,36.2826,110600.0
2014-07-11 14:30:00,51.14,51.14,51.02,51.02,53000.0,36.2826,36.2826,36.1974,36.1974,53000.0
2014-07-11 15:00:00,51.04,51.1,51.02,51.1,62800.0,36.2116,36.2542,36.1974,36.2542,62800.0
2014-07-11 15:30:00,51.1,51.16,51.09,51.11,186800.0,36.2542,36.2967,36.2471,36.2613,186800.0
2014-07-14 09:30:00,51.15,51.38,51.1,51.29,104800.0,36.2897,36.4528,36.2542,36.389,104800.0
2014-07-14 10:00:00,51.3,51.37,51.1,51.1,54000.0,36.3961,36.4457,36.2542,36.2542,54000.0
2014-07-14 10:30:00,51.11,51.11,50.84,50.88,66000.0,36.2613,36.2613,36.0697,36.0981,66000.0
2014-07-14 11:00:00,50.88,50.91,50.72,50.82,65400.0,36.0981,36.1194,35.9846,36.0555,65400.0
2014-07-14 11:30:00,50.82,50.93,50.77,50.79,111600.0,36.0555,36.1336,36.0201,36.0342,111600.0
2014-07-14 12:00:00,50.79,50.85,50.74,50.8,72800.0,36.0342,36.0768,35.9988,36.0413,72800.0
2014-07-14 12:30:00,50.8,50.85,50.76,50.81,61600.0,36.0413,36.0768,36.013,36.0484,61600.0
2014-07-14 13:00:00,50.82,50.84,50.72,50.72,47200.0,36.0555,36.0697,35.9846,35.9846,47200.0
2014-07-14 13:30:00,50.72,50.74,50.66,50.67,63000.0,35.9846,35.9988,35.942,35.9491,63000.0
2014-07-14 14:00:00,50.67,50.73,50.63,50.64,69200.0,35.9491,35.9917,35.9207,35.9278,69200.0
2014-07-14 14:30:00,50.64,50.68,50.58,50.66,108600.0,35.9278,35.9562,35.8853,35.942,108600.0
2014-07-14 15:00:00,50.66,50.66,50.59,50.6,136200.0,35.942,35.942,35.8923,35.8994,136200.0
2014-07-14 15:30:00,50.59,50.61,50.56,50.59,318000.0,35.8923,35.9065,35.8711,35.8923,318000.0
2014-07-15 09:30:00,50.67,50.81,50.61,50.7,225200.0,35.9491,36.0484,35.9065,35.9704,225200.0
2014-07-15 10:00:00,50.72,51.02,50.72,50.85,361800.0,35.9846,36.1974,35.9846,36.0768,361800.0
2014-07-15 10:30:00,50.85,50.9,50.64,50.7,110000.0,36.0768,36.1123,35.9278,35.9704,110000.0
2014-07-15 11:00:00,50.7,50.81,50.66,50.77,63400.0,35.9704,36.0484,35.942,36.0201,63400.0
2014-07-15 11:30:00,50.77,50.89,50.76,50.8,103000.0,36.0201,36.1052,36.013,36.0413,103000.0
2014-07-15 12:00:00,50.79,50.85,50.71,50.73,218800.0,36.0342,36.0768,35.9775,35.9917,218800.0
2014-07-15 12:30:00,50.73,50.76,50.67,50.74,65200.0,35.9917,36.013,35.9491,35.9988,65200.0
2014-07-15 13:00:00,50.74,50.77,50.64,50.68,84200.0,35.9988,36.0201,35.9278,35.9562,84200.0
2014-07-15 13:30:00,50.66,50.8,50.66,50.77,69600.0,35.942,36.0413,35.942,36.0201,69600.0
2014-07-15 14:00:00,50.78,50.93,50.77,50.93,186000.0,36.0271,36.1336,36.0201,36.1336,186000.0
2014-07-15 14:30:00,50.93,50.97,50.9,50.96,121200.0,36.1336,36.1619,36.1123,36.1549,121200.0
2014-07-15 15:00:00,50.95,50.96,50.9,50.91,99800.0,36.1478,36.1549,36.1123,36.1194,99800.0
2014-07-15 15:30:00,50.91,50.93,50.86,50.91,219200.0,36.1194,36.1336,36.0839,36.1194,219200.0
2014-07-16 09:30:00,51.1,51.1,50.7,50.71,107800.0,36.2542,36.2542,35.9704,35.9775,107800.0
2014-07-16 10:00:00,50.72,50.78,50.56,50.59,99800.0,35.9846,36.0271,35.8711,35.8923,99800.0
2014-07-16 10:30:00,50.59,50.83,50.58,50.83,121000.0,35.8923,36.0626,35.8853,36.0626,121000.0
2014-07-16 11:00:00,50.83,50.87,50.79,50.84,84200.0,36.0626,36.091,36.0342,36.0697,84200.0
2014-07-16 11:30:00,50.83,50.92,50.81,50.91,84400.0,36.0626,36.1265,36.0484,36.1194,84400.0
2014-07-16 12:00:00,50.91,51.02,50.88,51.02,65000.0,36.1194,36.1974,36.0981,36.1974,65000.0
2014-07-16 12:30:00,51.02,51.12,51.02,51.12,53200.0,36.1974,36.2684,36.1974,36.2684,53200.0
2014-07-16 13:00:00,51.11,51.15,51.06,51.07,63200.0,36.2613,36.2897,36.2258,36.2329,63200.0
2014-07-16 13:30:00,51.07,51.11,51.05,51.1,70400.0,36.2329,36.2613,36.2187,36.2542,70400.0
2014-07-16 14:00:00,51.11,51.21,51.11,51.13,87600.0,36.2613,36.3322,36.2613,36.2755,87600.0
2014-07-16 14:30:00,51.13,51.13,51.01,51.01,87200.0,36.2755,36.2755,36.1903,36.1903,87200.0
2014-07-16 15:00:00,51.02,51.07,50.99,51.07,110800.0,36.1974,36.2329,36.1761,36.2329,110800.0
2014-07-16 15:30:00,51.07,51.12,51.02,51.1,214000.0,36.2329,36.2684,36.1974,36.2542,214000.0
2014-07-17 09:30:00,50.99,51.13,50.99,51.04,44200.0,36.1761,36.2755,36.1761,36.2116,44200.0
2014-07-17 10:00:00,51.05,51.19,50.99,51.15,69600.0,36.2187,36.318,36.1761,36.2897,69600.0
2014-07-17 10:30:00,51.15,51.27,51.12,51.17,72800.0,36.2897,36.3748,36.2684,36.3038,72800.0
2014-07-17 11:00:00,51.18,51.28,51.1,51.1,94000.0,36.3109,36.3819,36.2542,36.2542,94000.0
2014-07-17 11:30:00,51.1,51.21,51.07,51.16,104600.0,36.2542,36.3322,36.2329,36.2967,104600.0
2014-07-17 12:00:00,51.17,51.19,51.1,51.16,135200.0,36.3038,36.318,36.2542,36.2967,135200.0
2014-07-17 12:30:00,51.15,51.16,51.07,51.13,68800.0,36.2897,36.2967,36.2329,36.2755,68800.0
2014-07-17 13:00:00,51.13,51.22,51.13,51.17,49400.0,36.2755,36.3393,36.2755,36.3038,49400.0
2014-07-17 13:30:00,51.17,51.23,51.16,51.21,111800.0,36.3038,36.3464,36.2967,36.3322,111800.0
2014-07-17 14:00:00,51.2,51.2,51.05,51.07,83800.0,36.3251,36.3251,36.2187,36.2329,83800.0
2014-07-17 14:30:00,51.08,51.16,51.06,51.08,83400.0,36.24,36.2967,36.2258,36.24,83400.0
2014-07-17 15:00:00,51.07,51.08,50.97,50.98,187800.0,36.2329,36.24,36.1619,36.169,187800.0
2014-07-17 15:30:00,50.98,50.99,50.78,50.79,330200.0,36.169,36.1761,36.0271,36.0342,330200.0
2014-07-18 09:30:00,51.05,51.13,50.67,50.85,238000.0,36.2187,36.2755,35.9491,36.0768,238000.0
2014-07-18 10:00:00,50.85,50.91,50.81,50.86,101600.0,36.0768,36.1194,36.0484,36.0839,101600.0
2014-07-18 10:30:00,50.87,51.03,50.84,50.95,94000.0,36.091,36.2045,36.0697,36.1478,94000.0
2014-07-18 11:00:00,50.95,51.02,50.85,51.0,61400.0,36.1478,36.1974,36.0768,36.1832,61400.0
2014-07-18 11:30:00,51.0,51.12,50.98,51.03,79800.0,36.1832,36.2684,36.169,36.2045,79800.0
2014-07-18 12:00:00,51.04,51.15,51.02,51.15,71400.0,36.2116,36.2897,36.1974,36.2897,71400.0
2014-07-18 12:30:00,51.17,51.22,51.15,51.22,51600.0,36.3038,36.3393,36.2897,36.3393,51600.0
2014-07-18 13:00:00,51.23,51.23,51.13,51.13,46200.0,36.3464,36.3464,36.2755,36.2755,46200.0
2014-07-18 13:30:00,51.13,51.19,51.07,51.19,59000.0,36.2755,36.318,36.2329,36.318,59000.0
2014-07-18 14:00:00,51.18,51.21,51.13,51.17,74800.0,36.3109,36.3322,36.2755,36.3038,74800.0
2014-07-18 14:30:00,51.17,51.27,51.15,51.25,93200.0,36.3038,36.3748,36.2897,36.3606,93200.0
2014-07-18 15:00:00,51.24,51.29,51.24,51.27,95400.0,36.3535,36.389,36.3535,36.3748,95400.0
2014-07-18 15:30:00,51.27,51.3,51.23,51.24,200200.0,36.3748,36.3961,36.3464,36.3535,200200.0
2014-07-21 09:30:00,50.99,51.04,50.76,51.02,89800.0,36.1761,36.2116,36.013,36.1974,89800.0
2014-07-21 10:00:00,51.02,51.04,50.85,50.96,102000.0,36.1974,36.2116,36.0768,36.1549,102000.0
2014-07-21 10:30:00,50.94,50.98,50.85,50.98,146000.0,36.1407,36.169,36.0768,36.169,146000.0
2014-07-21 11:00:00,50.96,51.01,50.88,51.01,137800.0,36.1549,36.1903,36.0981,36.1903,137800.0
2014-07-21 11:30:00,51.01,51.08,50.94,51.08,58400.0,36.1903,36.24,36.1407,36.24,58400.0
2014-07-21 12:00:00,51.08,51.09,51.0,51.0,84600.0,36.24,36.2471,36.1832,36.1832,84600.0
2014-07-21 12:30:00,50.99,51.11,50.98,51.11,53000.0,36.1761,36.2613,36.169,36.2613,53000.0
2014-07-21 13:00:00,51.1,51.1,50.95,50.98,53800.0,36.2542,36.2542,36.1478,36.169,53800.0
2014-07-21 13:30:00,50.98,51.02,50.95,50.96,51000.0,36.169,36.1974,36.1478,36.1549,51000.0
2014-07-21 14:00:00,50.96,51.02,50.94,51.02,64600.0,36.1549,36.1974,36.1407,36.1974,64600.0
2014-07-21 14:30:00,51.01,51.09,50.99,51.07,73600.0,36.1903,36.2471,36.1761,36.2329,73600.0
2014-07-21 15:00:00,51.07,51.19,51.05,51.14,75000.0,36.2329,36.318,36.2187,36.2826,75000.0
2014-07-21 15:30:00,51.14,51.14,51.04,51.05,183600.0,36.2826,36.2826,36.2116,36.2187,183600.0
2014-07-22 09:30:00,51.11,51.17,51.05,51.15,99600.0,36.2613,36.3038,36.2187,36.2897,99600.0
2014-07-22 10:00:00,51.15,51.15,50.94,50.99,87000.0,36.2897,36.2897,36.1407,36.1761,87000.0
2014-07-22 10:30:00,50.99,51.1,50.98,51.02,118400.0,36.1761,36.2542,36.169,36.1974,118400.0
2014-07-22 11:00:00,51.02,51.15,51.01,51.15,40200.0,36.1974,36.2897,36.1903,36.2897,40200.0
2014-07-22 11:30:00,51.15,51.16,51.09,51.09,67600.0,36.2897,36.2967,36.2471,36.2471,67600.0
2014-07-22 12:00:00,51.1,51.12,51.08,51.12,45400.0,36.2542,36.2684,36.24,36.2684,45400.0
2014-07-22 12:30:00,51.12,51.13,51.07,51.08,58600.0,36.2684,36.2755,36.2329,36.24,58600.0
2014-07-22 13:00:00,51.08,51.09,51.03,51.08,32600.0,36.24,36.2471,36.2045,36.24,32600.0
2014-07-22 13:30:00,51.08,51.1,51.03,51.07,33000.0,36.24,36.2542,36.2045,36.2329,33000.0
2014-07-22 14:00:00,51.07,51.16,51.07,51.12,183000.0,36.2329,36.2967,36.2329,36.2684,183000.0
2014-07-22 14:30:00,51.12,51.13,51.06,51.09,55200.0,36.2684,36.2755,36.2258,36.2471,55200.0
2014-07-22 15:00:00,51.09,51.1,51.08,51.1,119200.0,36.2471,36.2542,36.24,36.2542,119200.0
2014-07-22 15:30:00,51.1,51.11,51.08,51.1,297600.0,36.2542,36.2613,36.24,36.2542,297600.0
2014-07-23 09:30:00,51.1,51.16,50.96,51.08,90200.0,36.2542,36.2967,36.1549,36.24,90200.0
2014-07-23 10:00:00,51.08,51.13,51.06,51.1,95600.0,36.24,36.2755,36.2258,36.2542,95600.0
2014-07-23 10:30:00,51.1,51.1,51.07,51.1,93200.0,36.2542,36.2542,36.2329,36.2542,93200.0
2014-07-23 11:00:00,51.1,51.19,51.08,51.19,98400.0,36.2542,36.318,36.24,36.318,98400.0
2014-07-23 11:30:00,51.17,51.17,51.08,51.09,101800.0,36.3038,36.3038,36.24,36.2471,101800.0
2014-07-23 12:00:00,51.1,51.11,51.08,51.1,76600.0,36.2542,36.2613,36.24,36.2542,76600.0
2014-07-23 12:30:00,51.1,51.1,50.99,50.99,27800.0,36.2542,36.2542,36.1761,36.1761,27800.0
2014-07-23 13:00:00,50.99,51.04,50.98,50.99,59200.0,36.1761,36.2116,36.169,36.1761,59200.0
2014-07-23 13:30:00,50.99,51.03,50.98,51.02,69600.0,36.1761,36.2045,36.169,36.1974,69600.0
2014-07-23 14:00:00,51.02,51.02,50.99,51.0,49800.0,36.1974,36.1974,36.1761,36.1832,49800.0
2014-07-23 14:30:00,51.0,51.03,50.99,50.99,63200.0,36.1832,36.2045,36.1761,36.1761,63200.0
2014-07-23 15:00:00,50.99,51.04,50.98,51.04,40200.0,36.1761,36.2116,36.169,36.2116,40200.0
2014-07-23 15:30:00,51.03,51.08,51.02,51.04,183200.0,36.2045,36.24,36.1974,36.2116,183200.0
2014-07-24 09:30:00,51.18,51.2,50.82,51.01,157000.0,36.3109,36.3251,36.0555,36.1903,157000.0
2014-07-24 10:00:00,50.99,51.28,50.97,51.24,252000.0,36.1761,36.3819,36.1619,36.3535,252000.0
2014-07-24 10:30:00,51.24,51.42,51.22,51.32,134200.0,36.3535,36.4812,36.3393,36.4103,134200.0
2014-07-24 11:00:00,51.31,51.33,51.08,51.09,577400.0,36.4032,36.4174,36.24,36.2471,577400.0
2014-07-24 11:30:00,51.09,51.13,51.04,51.04,64600.0,36.2471,36.2755,36.2116,36.2116,64600.0
2014-07-24 12:00:00,51.04,51.06,51.02,51.05,22200.0,36.2116,36.2258,36.1974,36.2187,22200.0
2014-07-24 12:30:00,51.05,51.06,51.02,51.05,17800.0,36.2187,36.2258,36.1974,36.2187,17800.0
2014-07-24 13:00:00,51.05,51.1,51.04,51.08,35600.0,36.2187,36.2542,36.2116,36.24,35600.0
2014-07-24 13:30:00,51.1,51.1,51.05,51.09,25600.0,36.2542,36.2542,36.2187,36.2471,25600.0
2014-07-24 14:00:00,51.1,51.11,51.06,51.08,54600.0,36.2542,36.2613,36.2258,36.24,54600.0
2014-07-24 14:30:00,51.08,51.08,51.01,51.01,50200.0,36.24,36.24,36.1903,36.1903,50200.0
2014-07-24 15:00:00,51.0,51.06,50.99,51.02,61800.0,36.1832,36.2258,36.1761,36.1974,61800.0
2014-07-24 15:30:00,51.02,51.06,51.02,51.03,183400.0,36.1974,36.2258,36.1974,36.2045,183400.0
2014-07-25 09:30:00,50.9,51.1,50.9,51.04,72600.0,36.1123,36.2542,36.1123,36.2116,72600.0
2014-07-25 10:00:00,51.03,51.11,50.94,51.02,75400.0,36.2045,36.2613,36.1407,36.1974,75400.0
2014-07-25 10:30:00,51.02,51.04,50.98,51.01,50400.0,36.1974,36.2116,36.169,36.1903,50400.0
2014-07-25 11:00:00,51.0,51.02,50.95,51.01,180200.0,36.1832,36.1974,36.1478,36.1903,180200.0
2014-07-25 11:30:00,51.01,51.02,50.93,50.94,105200.0,36.1903,36.1974,36.1336,36.1407,105200.0
2014-07-25 12:00:00,50.93,51.01,50.93,50.97,58400.0,36.1336,36.1903,36.1336,36.1619,58400.0
2014-07-25 12:30:00,50.96,50.96,50.88,50.91,40200.0,36.1549,36.1549,36.0981,36.1194,40200.0
2014-07-25 13:00:00,50.91,50.91,50.8,50.81,35200.0,36.1194,36.1194,36.0413,36.0484,35200.0
2014-07-25 13:30:00,50.81,50.83,50.72,50.73,35400.0,36.0484,36.0626,35.9846,35.9917,35400.0
2014-07-25 14:00:00,50.72,50.8,50.71,50.8,39200.0,35.9846,36.0413,35.9775,36.0413,39200.0
2014-07-25 14:30:00,50.8,50.85,50.79,50.82,66000.0,36.0413,36.0768,36.0342,36.0555,66000.0
2014-07-25 15:00:00,50.81,50.81,50.71,50.72,78200.0,36.0484,36.0484,35.9775,35.9846,78200.0
2014-07-25 15:30:00,50.71,50.77,50.69,50.77,219000.0,35.9775,36.0201,35.9633,36.0201,219000.0
2014-07-28 09:30:00,50.74,51.13,50.72,51.1,115400.0,35.9988,36.2755,35.9846,36.2542,115400.0
2014-07-28 10:00:00,51.09,51.26,51.02,51.26,114000.0,36.2471,36.3677,36.1974,36.3677,114000.0
2014-07-28 10:30:00,51.27,51.28,51.15,51.23,198800.0,36.3748,36.3819,36.2897,36.3464,198800.0
2014-07-28 11:00:00,51.23,51.47,51.21,51.47,117200.0,36.3464,36.5167,36.3322,36.5167,117200.0
2014-07-28 11:30:00,51.47,51.51,51.37,51.4,71400.0,36.5167,36.5451,36.4457,36.467,71400.0
2014-07-28 12:00:00,51.38,51.4,51.3,51.33,43800.0,36.4528,36.467,36.3961,36.4174,43800.0
2014-07-28 12:30:00,51.31,51.34,51.29,51.34,32000.0,36.4032,36.4245,36.389,36.4245,32000.0
2014-07-28 13:00:00,51.33,51.4,51.32,51.4,67000.0,36.4174,36.467,36.4103,36.467,67000.0
2014-07-28 13:30:00,51.39,51.45,51.38,51.44,47000.0,36.4599,36.5025,36.4528,36.4954,47000.0
2014-07-28 14:00:00,51.45,51.52,51.45,51.52,41000.0,36.5025,36.5522,36.5025,36.5522,41000.0
2014-07-28 14:30:00,51.53,51.63,51.49,51.61,73600.0,36.5593,36.6302,36.5309,36.616,73600.0
2014-07-28 15:00:00,51.63,51.64,51.52,51.54,92800.0,36.6302,36.6373,36.5522,36.5663,92800.0
2014-07-28 15:30:00,51.54,51.59,51.52,51.55,200400.0,36.5663,36.6018,36.5522,36.5734,200400.0
2014-07-29 09:30:00,51.5,51.68,51.22,51.48,122000.0,36.538,36.6657,36.3393,36.5238,122000.0
2014-07-29 10:00:00,51.51,51.52,51.33,51.33,74400.0,36.5451,36.5522,36.4174,36.4174,74400.0
2014-07-29 10:30:00,51.32,51.46,51.27,51.43,69000.0,36.4103,36.5096,36.3748,36.4883,69000.0
2014-07-29 11:00:00,51.41,51.44,51.35,51.39,109000.0,36.4741,36.4954,36.4315,36.4599,109000.0
2014-07-29 11:30:00,51.39,51.39,51.21,51.37,93800.0,36.4599,36.4599,36.3322,36.4457,93800.0
2014-07-29 12:00:00,51.37,51.59,51.36,51.58,110800.0,36.4457,36.6018,36.4386,36.5947,110800.0
2014-07-29 12:30:00,51.57,51.64,51.52,51.64,66800.0,36.5876,36.6373,36.5522,36.6373,66800.0
2014-07-29 13:00:00,51.64,51.67,51.6,51.65,109000.0,36.6373,36.6586,36.6089,36.6444,109000.0
2014-07-29 13:30:00,51.65,51.68,51.58,51.68,69200.0,36.6444,36.6657,36.5947,36.6657,69200.0
2014-07-29 14:00:00,51.68,51.74,51.62,51.63,101800.0,36.6657,36.7082,36.6231,36.6302,101800.0
2014-07-29 14:30:00,51.63,51.63,51.55,51.56,110600.0,36.6302,36.6302,36.5734,36.5805,110600.0
2014-07-29 15:00:00,51.56,51.56,51.45,51.52,113800.0,36.5805,36.5805,36.5025,36.5522,113800.0
2014-07-29 15:30:00,51.52,51.57,51.46,51.48,419000.0,36.5522,36.5876,36.5096,36.5238,419000.0
2014-07-30 09:30:00,51.52,51.75,51.38,51.46,99200.0,36.5522,36.7153,36.4528,36.5096,99200.0
2014-07-30 10:00:00,51.45,51.49,51.37,51.39,114600.0,36.5025,36.5309,36.4457,36.4599,114600.0
2014-07-30 10:30:00,51.39,51.39,51.16,51.2,75600.0,36.4599,36.4599,36.2967,36.3251,75600.0
2014-07-30 11:00:00,51.19,51.24,51.15,51.15,121200.0,36.318,36.3535,36.2897,36.2897,121200.0
2014-07-30 11:30:00,51.16,51.16,50.93,50.93,79000.0,36.2967,36.2967,36.1336,36.1336,79000.0
2014-07-30 12:00:00,50.94,50.98,50.82,50.87,144000.0,36.1407,36.169,36.0555,36.091,144000.0
2014-07-30 12:30:00,50.88,50.92,50.68,50.68,74800.0,36.0981,36.1265,35.9562,35.9562,74800.0
2014-07-30 13:00:00,50.67,50.69,50.54,50.67,59200.0,35.9491,35.9633,35.8569,35.9491,59200.0
2014-07-30 13:30:00,50.66,50.78,50.59,50.59,172200.0,35.942,36.0271,35.8923,35.8923,172200.0
2014-07-30 14:00:00,50.59,51.15,50.54,51.09,103600.0,35.8923,36.2897,35.8569,36.2471,103600.0
2014-07-30 14:30:00,51.08,51.12,50.87,50.88,99000.0,36.24,36.2684,36.091,36.0981,99000.0
2014-07-30 15:00:00,50.88,50.9,50.74,50.77,93400.0,36.0981,36.1123,35.9988,36.0201,93400.0
2014-07-30 15:30:00,50.79,50.81,50.7,50.71,194800.0,36.0342,36.0484,35.9704,35.9775,194800.0
2014-07-31 09:30:00,50.49,50.71,50.27,50.57,121000.0,35.8214,35.9775,35.6653,35.8782,121000.0
2014-07-31 10:00:00,50.6,50.68,50.48,50.48,100600.0,35.8994,35.9562,35.8143,35.8143,100600.0
2014-07-31 10:30:00,50.51,50.52,50.31,50.35,80000.0,35.8356,35.8427,35.6937,35.7221,80000.0
2014-07-31 11:00:00,50.35,50.42,50.33,50.35,120000.0,35.7221,35.7717,35.7079,35.7221,120000.0
2014-07-31 11:30:00,50.36,50.55,50.31,50.33,129800.0,35.7292,35.864,35.6937,35.7079,129800.0
2014-07-31 12:00:00,50.33,50.39,50.2,50.21,119400.0,35.7079,35.7505,35.6157,35.6227,119400.0
2014-07-31 12:30:00,50.22,50.23,50.17,50.19,81600.0,35.6298,35.6369,35.5944,35.6086,81600.0
2014-07-31 13:00:00,50.19,50.24,50.12,50.18,61800.0,35.6086,35.644,35.5589,35.6015,61800.0
2014-07-31 13:30:00,50.17,50.17,50.09,50.12,92200.0,35.5944,35.5944,35.5376,35.5589,92200.0
2014-07-31 14:00:00,50.14,50.28,50.14,50.27,59000.0,35.5731,35.6724,35.5731,35.6653,59000.0
2014-07-31 14:30:00,50.27,50.27,50.02,50.02,69800.0,35.6653,35.6653,35.4879,35.4879,69800.0
2014-07-31 15:00:00,50.03,50.12,49.92,49.93,114800.0,35.495,35.5589,35.417,35.4241,114800.0
2014-07-31 15:30:00,49.93,49.95,49.8,49.85,331000.0,35.4241,35.4383,35.3319,35.3673,331000.0
2014-08-01 09:30:00,49.77,50.31,49.72,49.94,158800.0,35.3106,35.6937,35.2751,35.4312,158800.0
2014-08-01 10:00:00,49.94,50.24,49.93,50.11,201200.0,35.4312,35.644,35.4241,35.5518,201200.0
2014-08-01 10:30:00,50.1,50.14,49.9,49.95,112000.0,35.5447,35.5731,35.4028,35.4383,112000.0
2014-08-01 11:00:00,49.94,49.99,49.77,49.9,69200.0,35.4312,35.4667,35.3106,35.4028,69200.0
2014-08-01 11:30:00,49.91,49.91,49.72,49.79,83600.0,35.4099,35.4099,35.2751,35.3248,83600.0
2014-08-01 12:00:00,49.8,49.85,49.73,49.8,70200.0,35.3319,35.3673,35.2822,35.3319,70200.0
2014-08-01 12:30:00,49.79,49.94,49.76,49.88,102200.0,35.3248,35.4312,35.3035,35.3886,102200.0
2014-08-01 13:00:00,49.9,49.98,49.82,49.98,46200.0,35.4028,35.4596,35.3461,35.4596,46200.0
2014-08-01 13:30:00,49.97,50.08,49.95,50.01,74800.0,35.4525,35.5305,35.4383,35.4809,74800.0
2014-08-01 14:00:00,50.02,50.12,49.98,50.05,76400.0,35.4879,35.5589,35.4596,35.5092,76400.0
2014-08-01 14:30:00,50.05,50.14,50.02,50.06,75400.0,35.5092,35.5731,35.4879,35.5163,75400.0
2014-08-01 15:00:00,50.06,50.07,49.93,49.94,103000.0,35.5163,35.5234,35.4241,35.4312,103000.0
2014-08-01 15:30:00,49.95,49.99,49.86,49.88,293000.0,35.4383,35.4667,35.3744,35.3886,293000.0
2014-08-04 09:30:00,49.83,49.9,49.04,49.32,438000.0,35.3531,35.4028,34.7927,34.9913,438000.0
2014-08-04 10:00:00,49.33,49.46,49.18,49.24,272600.0,34.9984,35.0906,34.892,34.9346,272600.0
2014-08-04 10:30:00,49.26,49.4,49.19,49.26,355200.0,34.9487,35.0481,34.8991,34.9487,355200.0
2014-08-04 11:00:00,49.25,49.52,49.23,49.27,296000.0,34.9416,35.1332,34.9275,34.9558,296000.0
2014-08-04 11:30:00,49.27,49.32,49.01,49.06,225600.0,34.9558,34.9913,34.7714,34.8068,225600.0
2014-08-04 12:00:00,49.06,49.17,48.97,49.12,267000.0,34.8068,34.8849,34.743,34.8494,267000.0
2014-08-04 12:30:00,49.12,49.16,49.0,49.1,144400.0,34.8494,34.8778,34.7643,34.8352,144400.0
2014-08-04 13:00:00,49.1,49.57,49.1,49.46,137000.0,34.8352,35.1687,34.8352,35.0906,137000.0
2014-08-04 13:30:00,49.47,49.67,49.45,49.63,253400.0,35.0977,35.2396,35.0835,35.2113,253400.0
2014-08-04 14:00:00,49.63,49.63,49.52,49.57,208000.0,35.2113,35.2113,35.1332,35.1687,208000.0
2014-08-04 14:30:00,49.57,49.71,49.56,49.67,135600.0,35.1687,35.268,35.1616,35.2396,135600.0
2014-08-04 15:00:00,49.66,49.7,49.6,49.63,158600.0,35.2325,35.2609,35.19,35.2113,158600.0
2014-08-04 15:30:00,49.63,49.83,49.63,49.8,442800.0,35.2113,35.3531,35.2113,35.3319,442800.0
2014-08-05 09:30:00,49.56,49.8,49.46,49.67,111200.0,35.1616,35.3319,35.0906,35.2396,111200.0
2014-08-05 10:00:00,49.66,49.72,49.39,49.49,126400.0,35.2325,35.2751,35.041,35.1119,126400.0
2014-08-05 10:30:00,49.49,49.6,49.44,49.45,75000.0,35.1119,35.19,35.0764,35.0835,75000.0
2014-08-05 11:00:00,49.47,49.62,49.38,49.57,82200.0,35.0977,35.2042,35.0339,35.1687,82200.0
2014-08-05 11:30:00,49.57,49.73,49.57,49.63,88000.0,35.1687,35.2822,35.1687,35.2113,88000.0
2014-08-05 12:00:00,49.62,49.69,49.44,49.51,52600.0,35.2042,35.2538,35.0764,35.1261,52600.0
2014-08-05 12:30:00,49.51,49.51,49.33,49.44,72000.0,35.1261,35.1261,34.9984,35.0764,72000.0
2014-08-05 13:00:00,49.42,49.54,49.38,49.43,62800.0,35.0623,35.1474,35.0339,35.0694,62800.0
2014-08-05 13:30:00,49.41,49.41,49.05,49.15,140800.0,35.0552,35.0552,34.7998,34.8707,140800.0
2014-08-05 14:00:00,49.15,49.19,48.9,48.94,212200.0,34.8707,34.8991,34.6933,34.7217,212200.0
2014-08-05 14:30:00,48.93,49.05,48.9,48.9,177600.0,34.7146,34.7998,34.6933,34.6933,177600.0
2014-08-05 15:00:00,48.9,48.95,48.76,48.92,203000.0,34.6933,34.7288,34.594,34.7075,203000.0
2014-08-05 15:30:00,48.92,48.97,48.88,48.89,433000.0,34.7075,34.743,34.6791,34.6862,433000.0
2014-08-06 09:30:00,48.63,48.7,48.17,48.45,361200.0,34.5018,34.5514,34.1754,34.3741,361200.0
2014-08-06 10:00:00,48.44,48.54,48.07,48.34,415400.0,34.367,34.4379,34.1045,34.296,415400.0
2014-08-06 10:30:00,48.35,48.43,48.11,48.4,251200.0,34.3031,34.3599,34.1328,34.3386,251200.0
2014-08-06 11:00:00,48.4,48.48,48.21,48.23,296000.0,34.3386,34.3954,34.2038,34.218,296000.0
2014-08-06 11:30:00,48.23,48.41,48.22,48.35,308400.0,34.218,34.3457,34.2109,34.3031,308400.0
2014-08-06 12:00:00,48.36,48.45,48.13,48.26,153400.0,34.3102,34.3741,34.147,34.2393,153400.0
2014-08-06 12:30:00,48.27,48.47,48.21,48.33,139400.0,34.2464,34.3883,34.2038,34.2889,139400.0
2014-08-06 13:00:00,48.33,48.46,48.29,48.35,150400.0,34.2889,34.3812,34.2606,34.3031,150400.0
2014-08-06 13:30:00,48.36,48.42,48.31,48.41,150800.0,34.3102,34.3528,34.2747,34.3457,150800.0
2014-08-06 14:00:00,48.4,48.42,48.35,48.38,150600.0,34.3386,34.3528,34.3031,34.3244,150600.0
2014-08-06 14:30:00,48.39,48.55,48.35,48.52,169000.0,34.3315,34.445,34.3031,34.4237,169000.0
2014-08-06 15:00:00,48.52,48.66,48.51,48.58,330400.0,34.4237,34.5231,34.4166,34.4663,330400.0
2014-08-06 15:30:00,48.58,48.64,48.56,48.63,767200.0,34.4663,34.5089,34.4521,34.5018,767200.0
2014-08-07 09:30:00,48.88,49.47,48.65,49.41,247200.0,34.6791,35.0977,34.516,35.0552,247200.0
2014-08-07 10:00:00,49.42,49.65,49.28,49.38,173400.0,35.0623,35.2254,34.9629,35.0339,173400.0
2014-08-07 10:30:00,49.39,49.43,49.23,49.24,176800.0,35.041,35.0694,34.9275,34.9346,176800.0
2014-08-07 11:00:00,49.26,49.29,49.12,49.23,184800.0,34.9487,34.97,34.8494,34.9275,184800.0
2014-08-07 11:30:00,49.24,49.27,49.08,49.13,237000.0,34.9346,34.9558,34.821,34.8565,237000.0
2014-08-07 12:00:00,49.12,49.18,48.99,49.1,155600.0,34.8494,34.892,34.7572,34.8352,155600.0
2014-08-07 12:30:00,49.1,49.1,48.95,49.02,121200.0,34.8352,34.8352,34.7288,34.7785,121200.0
2014-08-07 13:00:00,49.02,49.37,49.01,49.35,270000.0,34.7785,35.0268,34.7714,35.0126,270000.0
2014-08-07 13:30:00,49.33,50.41,49.33,49.98,988200.0,34.9984,35.7646,34.9984,35.4596,988200.0
2014-08-07 14:00:00,49.97,49.97,49.66,49.71,324600.0,35.4525,35.4525,35.2325,35.268,324600.0
2014-08-07 14:30:00,49.7,49.79,49.6,49.63,153600.0,35.2609,35.3248,35.19,35.2113,153600.0
2014-08-07 15:00:00,49.6,49.72,49.57,49.68,229400.0,35.19,35.2751,35.1687,35.2467,229400.0
2014-08-07 15:30:00,49.69,49.85,49.66,49.77,527600.0,35.2538,35.3673,35.2325,35.3106,527600.0
2014-08-08 09:30:00,49.97,50.35,49.77,49.96,221800.0,35.4525,35.7221,35.3106,35.4454,221800.0
2014-08-08 10:00:00,49.99,50.26,49.93,50.01,127000.0,35.4667,35.6582,35.4241,35.4809,127000.0
2014-08-08 10:30:00,50.01,50.2,49.99,50.1,78400.0,35.4809,35.6157,35.4667,35.5447,78400.0
2014-08-08 11:00:00,50.08,50.43,50.07,50.26,173200.0,35.5305,35.7788,35.5234,35.6582,173200.0
2014-08-08 11:30:00,50.26,50.49,50.25,50.34,117200.0,35.6582,35.8214,35.6511,35.715,117200.0
2014-08-08 12:00:00,50.34,50.34,50.13,50.19,66000.0,35.715,35.715,35.566,35.6086,66000.0
2014-08-08 12:30:00,50.19,50.21,50.12,50.17,49200.0,35.6086,35.6227,35.5589,35.5944,49200.0
2014-08-08 13:00:00,50.15,50.5,50.13,50.42,78400.0,35.5802,35.8285,35.566,35.7717,78400.0
2014-08-08 13:30:00,50.41,50.43,50.27,50.41,103600.0,35.7646,35.7788,35.6653,35.7646,103600.0
2014-08-08 14:00:00,50.4,50.44,50.27,50.4,74600.0,35.7575,35.7859,35.6653,35.7575,74600.0
2014-08-08 14:30:00,50.42,50.42,50.2,50.23,72400.0,35.7717,35.7717,35.6157,35.6369,72400.0
2014-08-08 15:00:00,50.23,50.44,50.22,50.4,188400.0,35.6369,35.7859,35.6298,35.7575,188400.0
2014-08-08 15:30:00,50.39,50.59,50.37,50.46,414400.0,35.7505,35.8923,35.7363,35.8001,414400.0
2014-08-11 09:30:00,50.5,50.91,50.42,50.89,220200.0,35.8285,36.1194,35.7717,36.1052,220200.0
2014-08-11 10:00:00,50.89,50.89,50.62,50.64,113600.0,36.1052,36.1052,35.9136,35.9278,113600.0
2014-08-11 10:30:00,50.63,50.8,50.6,50.77,56600.0,35.9207,36.0413,35.8994,36.0201,56600.0
2014-08-11 11:00:00,50.75,50.82,50.69,50.75,65600.0,36.0059,36.0555,35.9633,36.0059,65600.0
2014-08-11 11:30:00,50.77,50.93,50.73,50.73,74400.0,36.0201,36.1336,35.9917,35.9917,74400.0
2014-08-11 12:00:00,50.74,50.74,50.6,50.65,35200.0,35.9988,35.9988,35.8994,35.9349,35200.0
2014-08-11 12:30:00,50.65,50.68,50.55,50.59,27400.0,35.9349,35.9562,35.864,35.8923,27400.0
2014-08-11 13:00:00,50.58,50.66,50.57,50.6,57800.0,35.8853,35.942,35.8782,35.8994,57800.0
2014-08-11 13:30:00,50.61,50.65,50.48,50.51,88000.0,35.9065,35.9349,35.8143,35.8356,88000.0
2014-08-11 14:00:00,50.5,50.57,50.44,50.56,52000.0,35.8285,35.8782,35.7859,35.8711,52000.0
2014-08-11 14:30:00,50.55,50.55,50.4,50.41,45600.0,35.864,35.864,35.7575,35.7646,45600.0
2014-08-11 15:00:00,50.41,50.56,50.41,50.48,86000.0,35.7646,35.8711,35.7646,35.8143,86000.0
2014-08-11 15:30:00,50.49,50.49,50.41,50.46,170600.0,35.8214,35.8214,35.7646,35.8001,170600.0
2014-08-12 09:30:00,50.45,50.49,50.28,50.45,117800.0,35.793,35.8214,35.6724,35.793,117800.0
2014-08-12 10:00:00,50.43,50.52,50.29,50.51,84000.0,35.7788,35.8427,35.6795,35.8356,84000.0
2014-08-12 10:30:00,50.51,50.54,50.32,50.43,61200.0,35.8356,35.8569,35.7008,35.7788,61200.0
2014-08-12 11:00:00,50.41,50.43,50.36,50.43,64000.0,35.7646,35.7788,35.7292,35.7788,64000.0
2014-08-12 11:30:00,50.44,50.54,50.43,50.51,88600.0,35.7859,35.8569,35.7788,35.8356,88600.0
2014-08-12 12:00:00,50.5,50.57,50.47,50.54,47400.0,35.8285,35.8782,35.8072,35.8569,47400.0
2014-08-12 12:30:00,50.52,50.69,50.52,50.67,246600.0,35.8427,35.9633,35.8427,35.9491,246600.0
2014-08-12 13:00:00,50.67,50.71,50.6,50.64,49800.0,35.9491,35.9775,35.8994,35.9278,49800.0
2014-08-12 13:30:00,50.64,50.65,50.49,50.5,74400.0,35.9278,35.9349,35.8214,35.8285,74400.0
2014-08-12 14:00:00,50.5,50.56,50.45,50.49,98800.0,35.8285,35.8711,35.793,35.8214,98800.0
2014-08-12 14:30:00,50.48,50.49,50.35,50.35,104200.0,35.8143,35.8214,35.7221,35.7221,104200.0
2014-08-12 15:00:00,50.35,50.4,50.34,50.37,119400.0,35.7221,35.7575,35.715,35.7363,119400.0
2014-08-12 15:30:00,50.36,50.42,50.33,50.4,250200.0,35.7292,35.7717,35.7079,35.7575,250200.0
2014-08-13 09:30:00,50.4,50.6,50.4,50.49,60600.0,35.7575,35.8994,35.7575,35.8214,60600.0
2014-08-13 10:00:00,50.44,50.47,50.39,50.45,49600.0,35.7859,35.8072,35.7505,35.793,49600.0
2014-08-13 10:30:00,50.46,50.53,50.43,50.47,75800.0,35.8001,35.8498,35.7788,35.8072,75800.0
2014-08-13 11:00:00,50.48,50.68,50.47,50.66,103000.0,35.8143,35.9562,35.8072,35.942,103000.0
2014-08-13 11:30:00,50.65,50.68,50.59,50.63,61200.0,35.9349,35.9562,35.8923,35.9207,61200.0
2014-08-13 12:00:00,50.65,50.77,50.65,50.77,33800.0,35.9349,36.0201,35.9349,36.0201,33800.0
2014-08-13 12:30:00,50.74,50.76,50.69,50.71,30600.0,35.9988,36.013,35.9633,35.9775,30600.0
2014-08-13 13:00:00,50.72,50.74,50.67,50.7,19200.0,35.9846,35.9988,35.9491,35.9704,19200.0
2014-08-13 13:30:00,50.69,50.77,50.69,50.71,25000.0,35.9633,36.0201,35.9633,35.9775,25000.0
2014-08-13 14:00:00,50.72,50.73,50.57,50.58,29200.0,35.9846,35.9917,35.8782,35.8853,29200.0
2014-08-13 14:30:00,50.57,50.62,50.52,50.52,39000.0,35.8782,35.9136,35.8427,35.8427,39000.0
2014-08-13 15:00:00,50.54,50.59,50.51,50.57,55400.0,35.8569,35.8923,35.8356,35.8782,55400.0
2014-08-13 15:30:00,50.56,50.63,50.54,50.61,125400.0,35.8711,35.9207,35.8569,35.9065,125400.0
2014-08-14 09:30:00,50.63,51.04,50.63,50.96,95000.0,35.9207,36.2116,35.9207,36.1549,95000.0
2014-08-14 10:00:00,50.95,51.17,50.93,51.17,132400.0,36.1478,36.3038,36.1336,36.3038,132400.0
2014-08-14 10:30:00,51.17,51.31,51.09,51.1,142800.0,36.3038,36.4032,36.2471,36.2542,142800.0
2014-08-14 11:00:00,51.1,51.22,51.09,51.18,44000.0,36.2542,36.3393,36.2471,36.3109,44000.0
2014-08-14 11:30:00,51.2,51.22,51.14,51.17,41600.0,36.3251,36.3393,36.2826,36.3038,41600.0
2014-08-14 12:00:00,51.17,51.23,51.1,51.12,34600.0,36.3038,36.3464,36.2542,36.2684,34600.0
2014-08-14 12:30:00,51.13,51.14,51.07,51.12,24600.0,36.2755,36.2826,36.2329,36.2684,24600.0
2014-08-14 13:00:00,51.11,51.24,51.1,51.2,46400.0,36.2613,36.3535,36.2542,36.3251,46400.0
2014-08-14 13:30:00,51.2,51.21,51.16,51.19,47600.0,36.3251,36.3322,36.2967,36.318,47600.0
2014-08-14 14:00:00,51.19,51.21,51.15,51.18,43800.0,36.318,36.3322,36.2897,36.3109,43800.0
2014-08-14 14:30:00,51.18,51.22,51.17,51.2,77000.0,36.3109,36.3393,36.3038,36.3251,77000.0
2014-08-14 15:00:00,51.2,51.24,51.19,51.19,58400.0,36.3251,36.3535,36.318,36.318,58400.0
2014-08-14 15:30:00,51.2,51.21,51.12,51.19,177600.0,36.3251,36.3322,36.2684,36.318,177600.0
2014-08-15 09:30:00,51.44,51.86,51.35,51.72,327400.0,36.4954,36.7934,36.4315,36.6941,327400.0
2014-08-15 10:00:00,51.74,51.8,51.67,51.76,116200.0,36.7082,36.7508,36.6586,36.7224,116200.0
2014-08-15 10:30:00,51.76,51.85,51.55,51.67,486600.0,36.7224,36.7863,36.5734,36.6586,486600.0
2014-08-15 11:00:00,51.67,51.72,51.47,51.47,152200.0,36.6586,36.6941,36.5167,36.5167,152200.0
2014-08-15 11:30:00,51.48,51.61,51.33,51.45,111800.0,36.5238,36.616,36.4174,36.5025,111800.0
2014-08-15 12:00:00,51.43,51.57,51.35,51.57,64600.0,36.4883,36.5876,36.4315,36.5876,64600.0
2014-08-15 12:30:00,51.56,51.61,51.51,51.52,41800.0,36.5805,36.616,36.5451,36.5522,41800.0
2014-08-15 13:00:00,51.5,51.62,51.42,51.59,50800.0,36.538,36.6231,36.4812,36.6018,50800.0
2014-08-15 13:30:00,51.58,51.58,51.39,51.43,65000.0,36.5947,36.5947,36.4599,36.4883,65000.0
2014-08-15 14:00:00,51.43,51.6,51.43,51.6,60200.0,36.4883,36.6089,36.4883,36.6089,60200.0
2014-08-15 14:30:00,51.6,51.62,51.52,51.52,42400.0,36.6089,36.6231,36.5522,36.5522,42400.0
2014-08-15 15:00:00,51.53,51.56,51.46,51.49,51000.0,36.5593,36.5805,36.5096,36.5309,51000.0
2014-08-15 15:30:00,51.49,51.6,51.47,51.52,195200.0,36.5309,36.6089,36.5167,36.5522,195200.0
2014-08-18 09:30:00,51.57,51.79,51.38,51.4,97000.0,36.5876,36.7437,36.4528,36.467,97000.0
2014-08-18 10:00:00,51.4,51.54,51.4,51.48,52000.0,36.467,36.5663,36.467,36.5238,52000.0
2014-08-18 10:30:00,51.48,51.63,51.48,51.6,32000.0,36.5238,36.6302,36.5238,36.6089,32000.0
2014-08-18 11:00:00,51.59,51.68,51.56,51.63,48800.0,36.6018,36.6657,36.5805,36.6302,48800.0
2014-08-18 11:30:00,51.64,51.68,51.59,51.63,35000.0,36.6373,36.6657,36.6018,36.6302,35000.0
2014-08-18 12:00:00,51.63,51.72,51.6,51.67,48200.0,36.6302,36.6941,36.6089,36.6586,48200.0
2014-08-18 12:30:00,51.66,51.66,51.6,51.63,24800.0,36.6515,36.6515,36.6089,36.6302,24800.0
2014-08-18 13:00:00,51.63,51.63,51.5,51.52,44000.0,36.6302,36.6302,36.538,36.5522,44000.0
2014-08-18 13:30:00,51.52,51.53,51.48,51.49,28200.0,36.5522,36.5593,36.5238,36.5309,28200.0
2014-08-18 14:00:00,51.47,51.49,51.37,51.37,35400.0,36.5167,36.5309,36.4457,36.4457,35400.0
2014-08-18 14:30:00,51.35,51.41,51.35,51.39,71000.0,36.4315,36.4741,36.4315,36.4599,71000.0
2014-08-18 15:00:00,51.4,51.43,51.37,51.39,63800.0,36.467,36.4883,36.4457,36.4599,63800.0
2014-08-18 15:30:00,51.38,51.41,51.34,51.38,199800.0,36.4528,36.4741,36.4245,36.4528,199800.0
2014-08-19 09:30:00,51.45,51.63,51.41,51.6,108200.0,36.5025,36.6302,36.4741,36.6089,108200.0
2014-08-19 10:00:00,51.6,51.81,51.59,51.74,96200.0,36.6089,36.7579,36.6018,36.7082,96200.0
2014-08-19 10:30:00,51.75,51.86,51.64,51.83,58000.0,36.7153,36.7934,36.6373,36.7721,58000.0
2014-08-19 11:00:00,51.83,51.88,51.81,51.88,42000.0,36.7721,36.8076,36.7579,36.8076,42000.0
2014-08-19 11:30:00,51.89,51.96,51.86,51.92,42400.0,36.8147,36.8643,36.7934,36.8359,42400.0
2014-08-19 12:00:00,51.92,51.96,51.87,51.88,45000.0,36.8359,36.8643,36.8005,36.8076,45000.0
2014-08-19 12:30:00,51.89,51.92,51.83,51.92,46200.0,36.8147,36.8359,36.7721,36.8359,46200.0
2014-08-19 13:00:00,51.91,51.95,51.91,51.94,40000.0,36.8289,36.8572,36.8289,36.8501,40000.0
2014-08-19 13:30:00,51.95,51.97,51.91,51.92,42600.0,36.8572,36.8714,36.8289,36.8359,42600.0
2014-08-19 14:00:00,51.92,51.95,51.9,51.91,53200.0,36.8359,36.8572,36.8218,36.8289,53200.0
2014-08-19 14:30:00,51.91,51.91,51.84,51.85,77600.0,36.8289,36.8289,36.7792,36.7863,77600.0
2014-08-19 15:00:00,51.85,51.9,51.83,51.83,70200.0,36.7863,36.8218,36.7721,36.7721,70200.0
2014-08-19 15:30:00,51.83,51.98,51.82,51.96,147200.0,36.7721,36.8785,36.765,36.8643,147200.0
2014-08-20 09:30:00,51.96,51.99,51.73,51.79,114400.0,36.8643,36.8856,36.7011,36.7437,114400.0
2014-08-20 10:00:00,51.8,52.04,51.75,52.04,57400.0,36.7508,36.9211,36.7153,36.9211,57400.0
2014-08-20 10:30:00,52.02,52.06,51.89,51.94,51600.0,36.9069,36.9353,36.8147,36.8501,51600.0
2014-08-20 11:00:00,51.96,52.02,51.95,51.98,66600.0,36.8643,36.9069,36.8572,36.8785,66600.0
2014-08-20 11:30:00,51.99,51.99,51.79,51.82,70600.0,36.8856,36.8856,36.7437,36.765,70600.0
2014-08-20 12:00:00,51.81,51.84,51.77,51.84,51200.0,36.7579,36.7792,36.7295,36.7792,51200.0
2014-08-20 12:30:00,51.84,51.84,51.71,51.71,64000.0,36.7792,36.7792,36.687,36.687,64000.0
2014-08-20 13:00:00,51.71,51.88,51.66,51.85,112800.0,36.687,36.8076,36.6515,36.7863,112800.0
2014-08-20 13:30:00,51.85,51.89,51.81,51.83,40800.0,36.7863,36.8147,36.7579,36.7721,40800.0
2014-08-20 14:00:00,51.82,51.85,51.63,51.74,79200.0,36.765,36.7863,36.6302,36.7082,79200.0
2014-08-20 14:30:00,51.74,51.93,51.74,51.9,65200.0,36.7082,36.843,36.7082,36.8218,65200.0
2014-08-20 15:00:00,51.91,51.96,51.9,51.94,77000.0,36.8289,36.8643,36.8218,36.8501,77000.0
2014-08-20 15:30:00,51.95,51.99,51.9,51.92,269600.0,36.8572,36.8856,36.8218,36.8359,269600.0
2014-08-21 09:30:00,51.69,52.31,51.69,52.23,98200.0,36.6728,37.1126,36.6728,37.0559,98200.0
2014-08-21 10:00:00,52.27,52.29,52.04,52.04,132200.0,37.0843,37.0985,36.9211,36.9211,132200.0
2014-08-21 10:30:00,51.99,52.22,51.92,52.18,83200.0,36.8856,37.0488,36.8359,37.0204,83200.0
2014-08-21 11:00:00,52.17,52.21,52.1,52.16,71200.0,37.0133,37.0417,36.9637,37.0062,71200.0
2014-08-21 11:30:00,52.13,52.19,52.1,52.11,40800.0,36.9849,37.0275,36.9637,36.9707,40800.0
2014-08-21 12:00:00,52.11,52.19,52.0,52.01,60200.0,36.9707,37.0275,36.8927,36.8998,60200.0
2014-08-21 12:30:00,52.02,52.09,52.01,52.04,34800.0,36.9069,36.9566,36.8998,36.9211,34800.0
2014-08-21 13:00:00,52.04,52.15,52.02,52.1,31400.0,36.9211,36.9991,36.9069,36.9637,31400.0
2014-08-21 13:30:00,52.1,52.15,52.08,52.12,30800.0,36.9637,36.9991,36.9495,36.9778,30800.0
2014-08-21 14:00:00,52.12,52.12,52.06,52.08,37400.0,36.9778,36.9778,36.9353,36.9495,37400.0
2014-08-21 14:30:00,52.07,52.07,51.96,52.01,49800.0,36.9424,36.9424,36.8643,36.8998,49800.0
2014-08-21 15:00:00,51.99,52.04,51.97,52.0,76000.0,36.8856,36.9211,36.8714,36.8927,76000.0
2014-08-21 15:30:00,51.99,52.01,51.95,51.99,97400.0,36.8856,36.8998,36.8572,36.8856,97400.0
2014-08-22 09:30:00,52.0,52.19,51.98,52.01,76600.0,36.8927,37.0275,36.8785,36.8998,76600.0
2014-08-22 10:00:00,52.04,52.1,51.68,51.69,51200.0,36.9211,36.9637,36.6657,36.6728,51200.0
2014-08-22 10:30:00,51.71,51.74,51.56,51.58,49800.0,36.687,36.7082,36.5805,36.5947,49800.0
2014-08-22 11:00:00,51.59,51.62,51.51,51.59,50000.0,36.6018,36.6231,36.5451,36.6018,50000.0
2014-08-22 11:30:00,51.61,51.69,51.6,51.63,120400.0,36.616,36.6728,36.6089,36.6302,120400.0
2014-08-22 12:00:00,51.65,51.89,51.62,51.84,116400.0,36.6444,36.8147,36.6231,36.7792,116400.0
2014-08-22 12:30:00,51.85,51.85,51.76,51.8,77600.0,36.7863,36.7863,36.7224,36.7508,77600.0
2014-08-22 13:00:00,51.8,51.86,51.8,51.84,46600.0,36.7508,36.7934,36.7508,36.7792,46600.0
2014-08-22 13:30:00,51.84,51.86,51.8,51.83,37200.0,36.7792,36.7934,36.7508,36.7721,37200.0
2014-08-22 14:00:00,51.82,51.84,51.74,51.77,53800.0,36.765,36.7792,36.7082,36.7295,53800.0
2014-08-22 14:30:00,51.76,51.77,51.67,51.68,73400.0,36.7224,36.7295,36.6586,36.6657,73400.0
2014-08-22 15:00:00,51.68,51.76,51.66,51.74,76200.0,36.6657,36.7224,36.6515,36.7082,76200.0
2014-08-22 15:30:00,51.74,51.74,51.65,51.69,230800.0,36.7082,36.7082,36.6444,36.6728,230800.0
2014-08-25 09:30:00,52.1,52.1,51.68,51.81,101600.0,36.9637,36.9637,36.6657,36.7579,101600.0
2014-08-25 10:00:00,51.8,51.82,51.69,51.79,94200.0,36.7508,36.765,36.6728,36.7437,94200.0
2014-08-25 10:30:00,51.79,51.92,51.78,51.9,69400.0,36.7437,36.8359,36.7366,36.8218,69400.0
2014-08-25 11:00:00,51.9,52.02,51.88,51.96,118600.0,36.8218,36.9069,36.8076,36.8643,118600.0
2014-08-25 11:30:00,51.96,52.01,51.9,51.9,74200.0,36.8643,36.8998,36.8218,36.8218,74200.0
2014-08-25 12:00:00,51.9,51.93,51.85,51.87,73000.0,36.8218,36.843,36.7863,36.8005,73000.0
2014-08-25 12:30:00,51.87,51.88,51.74,51.75,43000.0,36.8005,36.8076,36.7082,36.7153,43000.0
2014-08-25 13:00:00,51.74,51.82,51.7,51.81,56200.0,36.7082,36.765,36.6799,36.7579,56200.0
2014-08-25 13:30:00,51.81,51.82,51.73,51.76,92800.0,36.7579,36.765,36.7011,36.7224,92800.0
2014-08-25 14:00:00,51.76,51.84,51.76,51.82,60400.0,36.7224,36.7792,36.7224,36.765,60400.0
2014-08-25 14:30:00,51.82,51.82,51.78,51.8,71400.0,36.765,36.765,36.7366,36.7508,71400.0
2014-08-25 15:00:00,51.81,51.82,51.69,51.69,116800.0,36.7579,36.765,36.6728,36.6728,116800.0
2014-08-25 15:30:00,51.69,51.82,51.64,51.82,218000.0,36.6728,36.765,36.6373,36.765,218000.0
2014-08-26 09:30:00,51.9,52.0,51.73,51.85,114000.0,36.8218,36.8927,36.7011,36.7863,114000.0
2014-08-26 10:00:00,51.86,51.88,51.65,51.68,85800.0,36.7934,36.8076,36.6444,36.6657,85800.0
2014-08-26 10:30:00,51.68,51.74,51.63,51.65,36800.0,36.6657,36.7082,36.6302,36.6444,36800.0
2014-08-26 11:00:00,51.64,51.74,51.6,51.72,36800.0,36.6373,36.7082,36.6089,36.6941,36800.0
2014-08-26 11:30:00,51.73,51.73,51.57,51.57,47200.0,36.7011,36.7011,36.5876,36.5876,47200.0
2014-08-26 12:00:00,51.57,51.64,51.55,51.62,21400.0,36.5876,36.6373,36.5734,36.6231,21400.0
2014-08-26 12:30:00,51.61,51.66,51.43,51.46,87800.0,36.616,36.6515,36.4883,36.5096,87800.0
2014-08-26 13:00:00,51.46,51.51,51.4,51.49,53800.0,36.5096,36.5451,36.467,36.5309,53800.0
2014-08-26 13:30:00,51.5,51.51,51.46,51.48,39600.0,36.538,36.5451,36.5096,36.5238,39600.0
2014-08-26 14:00:00,51.47,51.48,51.29,51.33,53000.0,36.5167,36.5238,36.389,36.4174,53000.0
2014-08-26 14:30:00,51.32,51.37,51.28,51.34,103600.0,36.4103,36.4457,36.3819,36.4245,103600.0
2014-08-26 15:00:00,51.35,51.35,51.26,51.27,52600.0,36.4315,36.4315,36.3677,36.3748,52600.0
2014-08-26 15:30:00,51.26,51.27,51.21,51.24,168000.0,36.3677,36.3748,36.3322,36.3535,168000.0
2014-08-27 09:30:00,51.44,51.91,51.23,51.71,334600.0,36.4954,36.8289,36.3464,36.687,334600.0
2014-08-27 10:00:00,51.71,51.84,51.67,51.71,128800.0,36.687,36.7792,36.6586,36.687,128800.0
2014-08-27 10:30:00,51.71,51.78,51.6,51.64,68800.0,36.687,36.7366,36.6089,36.6373,68800.0
2014-08-27 11:00:00,51.64,51.75,51.58,51.73,98800.0,36.6373,36.7153,36.5947,36.7011,98800.0
2014-08-27 11:30:00,51.74,51.85,51.72,51.82,98400.0,36.7082,36.7863,36.6941,36.765,98400.0
2014-08-27 12:00:00,51.82,51.87,51.8,51.85,44800.0,36.765,36.8005,36.7508,36.7863,44800.0
2014-08-27 12:30:00,51.84,51.85,51.8,51.81,98800.0,36.7792,36.7863,36.7508,36.7579,98800.0
2014-08-27 13:00:00,51.82,51.83,51.72,51.72,27400.0,36.765,36.7721,36.6941,36.6941,27400.0
2014-08-27 13:30:00,51.72,51.72,51.63,51.65,30200.0,36.6941,36.6941,36.6302,36.6444,30200.0
2014-08-27 14:00:00,51.66,51.72,51.65,51.72,44400.0,36.6515,36.6941,36.6444,36.6941,44400.0
2014-08-27 14:30:00,51.72,51.79,51.71,51.72,64800.0,36.6941,36.7437,36.687,36.6941,64800.0
2014-08-27 15:00:00,51.72,51.84,51.72,51.84,56600.0,36.6941,36.7792,36.6941,36.7792,56600.0
2014-08-27 15:30:00,51.84,52.02,51.84,51.97,229400.0,36.7792,36.9069,36.7792,36.8714,229400.0
2014-08-28 09:30:00,51.92,52.43,51.83,52.4,210000.0,36.8359,37.1978,36.7721,37.1765,210000.0
2014-08-28 10:00:00,52.4,52.66,52.33,52.59,296600.0,37.1765,37.361,37.1268,37.3113,296600.0
2014-08-28 10:30:00,52.59,52.6,52.24,52.27,118600.0,37.3113,37.3184,37.063,37.0843,118600.0
2014-08-28 11:00:00,52.28,52.3,52.11,52.13,41600.0,37.0914,37.1055,36.9707,36.9849,41600.0
2014-08-28 11:30:00,52.11,52.15,52.05,52.09,54000.0,36.9707,36.9991,36.9282,36.9566,54000.0
2014-08-28 12:00:00,52.09,52.29,52.06,52.28,66200.0,36.9566,37.0985,36.9353,37.0914,66200.0
2014-08-28 12:30:00,52.26,52.27,52.17,52.24,25000.0,37.0772,37.0843,37.0133,37.063,25000.0
2014-08-28 13:00:00,52.25,52.35,52.25,52.35,48200.0,37.0701,37.141,37.0701,37.141,48200.0
2014-08-28 13:30:00,52.36,52.39,52.35,52.37,35600.0,37.1481,37.1694,37.141,37.1552,35600.0
2014-08-28 14:00:00,52.37,52.38,52.32,52.34,32600.0,37.1552,37.1623,37.1197,37.1339,32600.0
2014-08-28 14:30:00,52.33,52.36,52.33,52.34,37800.0,37.1268,37.1481,37.1268,37.1339,37800.0
2014-08-28 15:00:00,52.34,52.41,52.32,52.4,80000.0,37.1339,37.1836,37.1197,37.1765,80000.0
2014-08-28 15:30:00,52.39,52.45,52.38,52.45,198800.0,37.1694,37.212,37.1623,37.212,198800.0
2014-08-29 09:30:00,52.38,53.05,52.38,52.97,229400.0,37.1623,37.6377,37.1623,37.5809,229400.0
2014-08-29 10:00:00,52.97,52.97,52.63,52.74,155800.0,37.5809,37.5809,37.3397,37.4177,155800.0
2014-08-29 10:30:00,52.76,52.82,52.72,52.75,67600.0,37.4319,37.4745,37.4035,37.4248,67600.0
2014-08-29 11:00:00,52.76,52.95,52.76,52.93,82600.0,37.4319,37.5667,37.4319,37.5525,82600.0
2014-08-29 11:30:00,52.9,52.92,52.85,52.88,79400.0,37.5312,37.5454,37.4958,37.517,79400.0
2014-08-29 12:00:00,52.88,52.94,52.85,52.86,50600.0,37.517,37.5596,37.4958,37.5029,50600.0
2014-08-29 12:30:00,52.86,52.96,52.86,52.95,39600.0,37.5029,37.5738,37.5029,37.5667,39600.0
2014-08-29 13:00:00,52.95,52.97,52.92,52.94,42600.0,37.5667,37.5809,37.5454,37.5596,42600.0
2014-08-29 13:30:00,52.93,52.93,52.84,52.89,32000.0,37.5525,37.5525,37.4887,37.5241,32000.0
2014-08-29 14:00:00,52.9,52.91,52.85,52.86,150200.0,37.5312,37.5383,37.4958,37.5029,150200.0
2014-08-29 14:30:00,52.85,52.85,52.8,52.85,90000.0,37.4958,37.4958,37.4603,37.4958,90000.0
2014-08-29 15:00:00,52.85,52.9,52.85,52.9,77000.0,37.4958,37.5312,37.4958,37.5312,77000.0
2014-08-29 15:30:00,52.9,52.99,52.88,52.98,214200.0,37.5312,37.5951,37.517,37.588,214200.0
2014-09-02 09:30:00,53.14,53.23,52.75,53.03,385600.0,37.7015,37.7654,37.4248,37.6235,385600.0
2014-09-02 10:00:00,53.05,53.05,52.79,52.93,250600.0,37.6377,37.6377,37.4532,37.5525,250600.0
2014-09-02 10:30:00,52.92,53.04,52.9,53.02,164800.0,37.5454,37.6306,37.5312,37.6164,164800.0
2014-09-02 11:00:00,53.01,53.04,52.88,52.92,172400.0,37.6093,37.6306,37.517,37.5454,172400.0
2014-09-02 11:30:00,52.92,52.93,52.71,52.73,374400.0,37.5454,37.5525,37.3964,37.4106,374400.0
2014-09-02 12:00:00,52.73,52.77,52.69,52.74,85000.0,37.4106,37.439,37.3822,37.4177,85000.0
2014-09-02 12:30:00,52.74,52.77,52.69,52.73,81800.0,37.4177,37.439,37.3822,37.4106,81800.0
2014-09-02 13:00:00,52.73,52.73,52.63,52.65,95200.0,37.4106,37.4106,37.3397,37.3539,95200.0
2014-09-02 13:30:00,52.65,52.66,52.61,52.62,132200.0,37.3539,37.361,37.3255,37.3326,132200.0
2014-09-02 14:00:00,52.62,52.85,52.58,52.85,73000.0,37.3326,37.4958,37.3042,37.4958,73000.0
2014-09-02 14:30:00,52.85,52.92,52.78,52.78,90600.0,37.4958,37.5454,37.4461,37.4461,90600.0
2014-09-02 15:00:00,52.79,52.81,52.72,52.73,100400.0,37.4532,37.4674,37.4035,37.4106,100400.0
2014-09-02 15:30:00,52.73,52.82,52.68,52.78,256600.0,37.4106,37.4745,37.3751,37.4461,256600.0
2014-09-03 09:30:00,52.89,53.22,52.81,53.13,86000.0,37.5241,37.7583,37.4674,37.6944,86000.0
2014-09-03 10:00:00,53.15,53.26,53.06,53.25,93800.0,37.7086,37.7866,37.6447,37.7796,93800.0
2014-09-03 10:30:00,53.24,53.24,53.1,53.13,72200.0,37.7725,37.7725,37.6731,37.6944,72200.0
2014-09-03 11:00:00,53.14,53.15,52.98,52.98,38400.0,37.7015,37.7086,37.588,37.588,38400.0
2014-09-03 11:30:00,52.97,53.05,52.96,52.99,34600.0,37.5809,37.6377,37.5738,37.5951,34600.0
2014-09-03 12:00:00,53.0,53.13,52.96,53.09,42800.0,37.6022,37.6944,37.5738,37.666,42800.0
2014-09-03 12:30:00,53.07,53.07,52.94,52.98,30000.0,37.6518,37.6518,37.5596,37.588,30000.0
2014-09-03 13:00:00,52.99,53.06,52.94,53.01,35000.0,37.5951,37.6447,37.5596,37.6093,35000.0
2014-09-03 13:30:00,53.02,53.07,53.01,53.03,46400.0,37.6164,37.6518,37.6093,37.6235,46400.0
2014-09-03 14:00:00,53.04,53.05,52.97,52.99,43400.0,37.6306,37.6377,37.5809,37.5951,43400.0
2014-09-03 14:30:00,52.99,53.02,52.94,52.97,123000.0,37.5951,37.6164,37.5596,37.5809,123000.0
2014-09-03 15:00:00,52.96,53.05,52.93,53.02,83800.0,37.5738,37.6377,37.5525,37.6164,83800.0
2014-09-03 15:30:00,53.02,53.05,52.99,53.03,144400.0,37.6164,37.6377,37.5951,37.6235,144400.0
2014-09-04 09:30:00,52.9,53.13,52.82,52.99,85800.0,37.5312,37.6944,37.4745,37.5951,85800.0
2014-09-04 10:00:00,52.99,53.04,52.91,52.95,130800.0,37.5951,37.6306,37.5383,37.5667,130800.0
2014-09-04 10:30:00,52.95,53.16,52.93,53.1,73800.0,37.5667,37.7157,37.5525,37.6731,73800.0
2014-09-04 11:00:00,53.11,53.14,53.05,53.05,59400.0,37.6802,37.7015,37.6377,37.6377,59400.0
2014-09-04 11:30:00,53.04,53.09,53.02,53.09,90200.0,37.6306,37.666,37.6164,37.666,90200.0
2014-09-04 12:00:00,53.09,53.18,53.09,53.12,81800.0,37.666,37.7299,37.666,37.6873,81800.0
2014-09-04 12:30:00,53.13,53.22,53.11,53.17,51600.0,37.6944,37.7583,37.6802,37.7228,51600.0
2014-09-04 13:00:00,53.17,53.23,53.14,53.2,45200.0,37.7228,37.7654,37.7015,37.7441,45200.0
2014-09-04 13:30:00,53.2,53.2,53.09,53.1,40200.0,37.7441,37.7441,37.666,37.6731,40200.0
2014-09-04 14:00:00,53.09,53.12,52.97,52.98,65600.0,37.666,37.6873,37.5809,37.588,65600.0
2014-09-04 14:30:00,52.98,53.0,52.91,52.93,133000.0,37.588,37.6022,37.5383,37.5525,133000.0
2014-09-04 15:00:00,52.93,52.97,52.88,52.97,207400.0,37.5525,37.5809,37.517,37.5809,207400.0
2014-09-04 15:30:00,52.95,53.08,52.9,53.06,329000.0,37.5667,37.6589,37.5312,37.6447,329000.0
2014-09-05 09:30:00,53.05,53.35,53.05,53.24,145000.0,37.6377,37.8505,37.6377,37.7725,145000.0
2014-09-05 10:00:00,53.24,53.4,53.22,53.37,59400.0,37.7725,37.886,37.7583,37.8647,59400.0
2014-09-05 10:30:00,53.35,53.38,53.26,53.35,54400.0,37.8505,37.8718,37.7866,37.8505,54400.0
2014-09-05 11:00:00,53.35,53.46,53.35,53.41,103000.0,37.8505,37.9285,37.8505,37.8931,103000.0
2014-09-05 11:30:00,53.41,53.54,53.4,53.51,74400.0,37.8931,37.9853,37.886,37.964,74400.0
2014-09-05 12:00:00,53.52,53.54,53.48,53.51,30000.0,37.9711,37.9853,37.9427,37.964,30000.0
2014-09-05 12:30:00,53.5,53.6,53.49,53.58,30600.0,37.9569,38.0279,37.9498,38.0137,30600.0
2014-09-05 13:00:00,53.57,53.58,53.52,53.55,25800.0,38.0066,38.0137,37.9711,37.9924,25800.0
2014-09-05 13:30:00,53.56,53.56,53.48,53.53,53200.0,37.9995,37.9995,37.9427,37.9782,53200.0
2014-09-05 14:00:00,53.54,53.63,53.54,53.6,35400.0,37.9853,38.0492,37.9853,38.0279,35400.0
2014-09-05 14:30:00,53.6,53.6,53.55,53.57,31000.0,38.0279,38.0279,37.9924,38.0066,31000.0
2014-09-05 15:00:00,53.58,53.6,53.57,53.59,57400.0,38.0137,38.0279,38.0066,38.0208,57400.0
2014-09-05 15:30:00,53.59,53.7,53.58,53.67,177000.0,38.0208,38.0988,38.0137,38.0775,177000.0
2014-09-08 09:30:00,53.78,53.91,53.52,53.77,132200.0,38.1556,38.2478,37.9711,38.1485,132200.0
2014-09-08 10:00:00,53.78,53.89,53.63,53.66,85600.0,38.1556,38.2336,38.0492,38.0704,85600.0
2014-09-08 10:30:00,53.66,53.69,53.59,53.6,148000.0,38.0704,38.0917,38.0208,38.0279,148000.0
2014-09-08 11:00:00,53.62,53.83,53.51,53.81,49600.0,38.0421,38.191,37.964,38.1769,49600.0
2014-09-08 11:30:00,53.8,53.81,53.65,53.66,52600.0,38.1698,38.1769,38.0633,38.0704,52600.0
2014-09-08 12:00:00,53.65,53.69,53.63,53.65,61800.0,38.0633,38.0917,38.0492,38.0633,61800.0
2014-09-08 12:30:00,53.66,53.69,53.6,53.63,42800.0,38.0704,38.0917,38.0279,38.0492,42800.0
2014-09-08 13:00:00,53.63,53.63,53.41,53.42,54600.0,38.0492,38.0492,37.8931,37.9002,54600.0
2014-09-08 13:30:00,53.41,53.51,53.41,53.5,136800.0,37.8931,37.964,37.8931,37.9569,136800.0
2014-09-08 14:00:00,53.5,53.55,53.49,53.53,51200.0,37.9569,37.9924,37.9498,37.9782,51200.0
2014-09-08 14:30:00,53.54,53.64,53.54,53.6,68200.0,37.9853,38.0562,37.9853,38.0279,68200.0
2014-09-08 15:00:00,53.61,53.66,53.59,53.66,81800.0,38.035,38.0704,38.0208,38.0704,81800.0
2014-09-08 15:30:00,53.66,53.66,53.6,53.61,194800.0,38.0704,38.0704,38.0279,38.035,194800.0
2014-09-09 09:30:00,53.33,53.44,52.96,53.15,182800.0,37.8363,37.9144,37.5738,37.7086,182800.0
2014-09-09 10:00:00,53.17,53.24,53.04,53.14,67400.0,37.7228,37.7725,37.6306,37.7015,67400.0
2014-09-09 10:30:00,53.15,53.23,53.07,53.2,52000.0,37.7086,37.7654,37.6518,37.7441,52000.0
2014-09-09 11:00:00,53.23,53.27,53.08,53.1,41200.0,37.7654,37.7937,37.6589,37.6731,41200.0
2014-09-09 11:30:00,53.13,53.27,53.13,53.26,69000.0,37.6944,37.7937,37.6944,37.7866,69000.0
2014-09-09 12:00:00,53.26,53.32,53.21,53.3,37600.0,37.7866,37.8292,37.7512,37.815,37600.0
2014-09-09 12:30:00,53.3,53.3,53.1,53.12,33400.0,37.815,37.815,37.6731,37.6873,33400.0
2014-09-09 13:00:00,53.1,53.21,53.04,53.09,37600.0,37.6731,37.7512,37.6306,37.666,37600.0
2014-09-09 13:30:00,53.1,53.13,53.0,53.07,52200.0,37.6731,37.6944,37.6022,37.6518,52200.0
2014-09-09 14:00:00,53.09,53.13,53.02,53.1,43600.0,37.666,37.6944,37.6164,37.6731,43600.0
2014-09-09 14:30:00,53.09,53.12,53.0,53.06,92200.0,37.666,37.6873,37.6022,37.6447,92200.0
2014-09-09 15:00:00,53.06,53.08,52.79,52.85,109600.0,37.6447,37.6589,37.4532,37.4958,109600.0
2014-09-09 15:30:00,52.85,52.89,52.81,52.85,281600.0,37.4958,37.5241,37.4674,37.4958,281600.0
2014-09-10 09:30:00,52.68,52.85,52.38,52.4,151600.0,37.3751,37.4958,37.1623,37.1765,151600.0
2014-09-10 10:00:00,52.38,52.57,52.29,52.38,179800.0,37.1623,37.2971,37.0985,37.1623,179800.0
2014-09-10 10:30:00,52.39,52.47,52.32,52.35,95600.0,37.1694,37.2262,37.1197,37.141,95600.0
2014-09-10 11:00:00,52.35,52.48,52.26,52.45,52800.0,37.141,37.2333,37.0772,37.212,52800.0
2014-09-10 11:30:00,52.46,52.49,52.37,52.37,52200.0,37.2191,37.2403,37.1552,37.1552,52200.0
2014-09-10 12:00:00,52.36,52.49,52.34,52.46,54200.0,37.1481,37.2403,37.1339,37.2191,54200.0
2014-09-10 12:30:00,52.45,52.47,52.26,52.27,41600.0,37.212,37.2262,37.0772,37.0843,41600.0
2014-09-10 13:00:00,52.27,52.37,52.24,52.34,46400.0,37.0843,37.1552,37.063,37.1339,46400.0
2014-09-10 13:30:00,52.35,52.37,52.28,52.34,41600.0,37.141,37.1552,37.0914,37.1339,41600.0
2014-09-10 14:00:00,52.34,52.42,52.29,52.32,163800.0,37.1339,37.1907,37.0985,37.1197,163800.0
2014-09-10 14:30:00,52.32,52.38,52.3,52.37,87000.0,37.1197,37.1623,37.1055,37.1552,87000.0
2014-09-10 15:00:00,52.38,52.55,52.37,52.55,126000.0,37.1623,37.2829,37.1552,37.2829,126000.0
2014-09-10 15:30:00,52.55,52.6,52.44,52.45,280600.0,37.2829,37.3184,37.2049,37.212,280600.0
2014-09-11 09:30:00,52.47,52.58,52.3,52.34,80800.0,37.2262,37.3042,37.1055,37.1339,80800.0
2014-09-11 10:00:00,52.36,52.38,52.23,52.35,44800.0,37.1481,37.1623,37.0559,37.141,44800.0
2014-09-11 10:30:00,52.34,52.42,52.25,52.41,64600.0,37.1339,37.1907,37.0701,37.1836,64600.0
2014-09-11 11:00:00,52.41,52.63,52.41,52.6,50800.0,37.1836,37.3397,37.1836,37.3184,50800.0
2014-09-11 11:30:00,52.59,52.69,52.59,52.6,39600.0,37.3113,37.3822,37.3113,37.3184,39600.0
2014-09-11 12:00:00,52.59,52.66,52.52,52.66,50600.0,37.3113,37.361,37.2616,37.361,50600.0
2014-09-11 12:30:00,52.64,52.72,52.63,52.71,34200.0,37.3468,37.4035,37.3397,37.3964,34200.0
2014-09-11 13:00:00,52.71,52.86,52.7,52.84,96600.0,37.3964,37.5029,37.3893,37.4887,96600.0
2014-09-11 13:30:00,52.84,52.88,52.83,52.88,57400.0,37.4887,37.517,37.4816,37.517,57400.0
2014-09-11 14:00:00,52.88,53.0,52.88,53.0,75000.0,37.517,37.6022,37.517,37.6022,75000.0
2014-09-11 14:30:00,53.01,53.02,52.88,52.92,54600.0,37.6093,37.6164,37.517,37.5454,54600.0
2014-09-11 15:00:00,52.92,52.95,52.88,52.94,78000.0,37.5454,37.5667,37.517,37.5596,78000.0
2014-09-11 15:30:00,52.94,53.0,52.88,52.98,181600.0,37.5596,37.6022,37.517,37.588,181600.0
2014-09-12 09:30:00,52.85,52.87,52.49,52.58,170800.0,37.4958,37.5099,37.2403,37.3042,170800.0
2014-09-12 10:00:00,52.6,52.62,52.32,52.47,68200.0,37.3184,37.3326,37.1197,37.2262,68200.0
2014-09-12 10:30:00,52.47,52.62,52.47,52.57,55400.0,37.2262,37.3326,37.2262,37.2971,55400.0
2014-09-12 11:00:00,52.57,52.57,52.34,52.42,38600.0,37.2971,37.2971,37.1339,37.1907,38600.0
2014-09-12 11:30:00,52.39,52.44,52.33,52.42,35400.0,37.1694,37.2049,37.1268,37.1907,35400.0
2014-09-12 12:00:00,52.42,52.47,52.35,52.46,34600.0,37.1907,37.2262,37.141,37.2191,34600.0
2014-09-12 12:30:00,52.47,52.48,52.22,52.24,44000.0,37.2262,37.2333,37.0488,37.063,44000.0
2014-09-12 13:00:00,52.24,52.27,52.03,52.07,46800.0,37.063,37.0843,36.914,36.9424,46800.0
2014-09-12 13:30:00,52.08,52.08,51.95,51.97,88400.0,36.9495,36.9495,36.8572,36.8714,88400.0
2014-09-12 14:00:00,51.97,51.99,51.79,51.79,73600.0,36.8714,36.8856,36.7437,36.7437,73600.0
2014-09-12 14:30:00,51.8,51.83,51.7,51.76,96200.0,36.7508,36.7721,36.6799,36.7224,96200.0
2014-09-12 15:00:00,51.74,51.92,51.72,51.91,139000.0,36.7082,36.8359,36.6941,36.8289,139000.0
2014-09-12 15:30:00,51.93,51.97,51.79,51.81,214600.0,36.843,36.8714,36.7437,36.7579,214600.0
2014-09-15 09:30:00,51.93,52.32,51.89,52.1,88000.0,36.843,37.1197,36.8147,36.9637,88000.0
2014-09-15 10:00:00,52.06,52.34,52.02,52.3,90200.0,36.9353,37.1339,36.9069,37.1055,90200.0
2014-09-15 10:30:00,52.3,52.31,52.16,52.25,77600.0,37.1055,37.1126,37.0062,37.0701,77600.0
2014-09-15 11:00:00,52.24,52.27,52.1,52.1,51000.0,37.063,37.0843,36.9637,36.9637,51000.0
2014-09-15 11:30:00,52.12,52.18,51.97,51.98,44400.0,36.9778,37.0204,36.8714,36.8785,44400.0
2014-09-15 12:00:00,51.96,51.97,51.85,51.96,44800.0,36.8643,36.8714,36.7863,36.8643,44800.0
2014-09-15 12:30:00,51.95,51.96,51.86,51.88,174600.0,36.8572,36.8643,36.7934,36.8076,174600.0
2014-09-15 13:00:00,51.89,52.12,51.89,52.12,56400.0,36.8147,36.9778,36.8147,36.9778,56400.0
2014-09-15 13:30:00,52.11,52.19,52.11,52.13,49400.0,36.9707,37.0275,36.9707,36.9849,49400.0
2014-09-15 14:00:00,52.13,52.24,52.13,52.21,45000.0,36.9849,37.063,36.9849,37.0417,45000.0
2014-09-15 14:30:00,52.22,52.31,52.2,52.22,42000.0,37.0488,37.1126,37.0346,37.0488,42000.0
2014-09-15 15:00:00,52.2,52.22,52.13,52.14,39000.0,37.0346,37.0488,36.9849,36.992,39000.0
2014-09-15 15:30:00,52.13,52.17,52.12,52.15,102600.0,36.9849,37.0133,36.9778,36.9991,102600.0
2014-09-16 09:30:00,52.11,52.49,52.05,52.37,101400.0,36.9707,37.2403,36.9282,37.1552,101400.0
2014-09-16 10:00:00,52.38,52.44,52.2,52.33,78200.0,37.1623,37.2049,37.0346,37.1268,78200.0
2014-09-16 10:30:00,52.31,52.52,52.26,52.45,59400.0,37.1126,37.2616,37.0772,37.212,59400.0
2014-09-16 11:00:00,52.45,52.58,52.43,52.58,34400.0,37.212,37.3042,37.1978,37.3042,34400.0
2014-09-16 11:30:00,52.59,52.73,52.51,52.69,39400.0,37.3113,37.4106,37.2545,37.3822,39400.0
2014-09-16 12:00:00,52.69,52.72,52.58,52.66,24600.0,37.3822,37.4035,37.3042,37.361,24600.0
2014-09-16 12:30:00,52.63,52.67,52.54,52.54,32800.0,37.3397,37.3681,37.2758,37.2758,32800.0
2014-09-16 13:00:00,52.55,52.59,52.54,52.58,37600.0,37.2829,37.3113,37.2758,37.3042,37600.0
2014-09-16 13:30:00,52.58,52.63,52.57,52.62,32600.0,37.3042,37.3397,37.2971,37.3326,32600.0
2014-09-16 14:00:00,52.62,52.66,52.59,52.66,50400.0,37.3326,37.361,37.3113,37.361,50400.0
2014-09-16 14:30:00,52.65,52.66,52.54,52.56,43400.0,37.3539,37.361,37.2758,37.29,43400.0
2014-09-16 15:00:00,52.57,52.58,52.49,52.51,53400.0,37.2971,37.3042,37.2403,37.2545,53400.0
2014-09-16 15:30:00,52.51,52.58,52.49,52.57,121400.0,37.2545,37.3042,37.2403,37.2971,121400.0
2014-09-17 09:30:00,53.04,53.34,52.93,52.94,265800.0,37.6306,37.8434,37.5525,37.5596,265800.0
2014-09-17 10:00:00,52.95,54.42,52.8,52.97,320200.0,37.5667,38.6096,37.4603,37.5809,320200.0
2014-09-17 10:30:00,52.97,53.03,52.92,52.97,193000.0,37.5809,37.6235,37.5454,37.5809,193000.0
2014-09-17 11:00:00,52.97,53.01,52.9,52.99,80800.0,37.5809,37.6093,37.5312,37.5951,80800.0
2014-09-17 11:30:00,52.98,53.02,52.88,52.95,151600.0,37.588,37.6164,37.517,37.5667,151600.0
2014-09-17 12:00:00,52.94,53.05,52.93,53.01,270600.0,37.5596,37.6377,37.5525,37.6093,270600.0
2014-09-17 12:30:00,53.01,53.02,52.94,52.96,89000.0,37.6093,37.6164,37.5596,37.5738,89000.0
2014-09-17 13:00:00,52.96,52.97,52.79,52.8,34200.0,37.5738,37.5809,37.4532,37.4603,34200.0
2014-09-17 13:30:00,52.81,52.97,52.76,52.96,62400.0,37.4674,37.5809,37.4319,37.5738,62400.0
2014-09-17 14:00:00,52.97,53.13,52.45,52.78,387000.0,37.5809,37.6944,37.212,37.4461,387000.0
2014-09-17 14:30:00,52.81,52.92,52.76,52.89,222600.0,37.4674,37.5454,37.4319,37.5241,222600.0
2014-09-17 15:00:00,52.88,53.06,52.83,52.87,143000.0,37.517,37.6447,37.4816,37.5099,143000.0
2014-09-17 15:30:00,52.87,52.88,52.48,52.68,316400.0,37.5099,37.517,37.2333,37.3751,316400.0
2014-09-18 09:30:00,52.71,52.99,52.52,52.68,123400.0,37.3964,37.5951,37.2616,37.3751,123400.0
2014-09-18 10:00:00,52.69,52.74,52.52,52.53,95200.0,37.3822,37.4177,37.2616,37.2687,95200.0
2014-09-18 10:30:00,52.52,52.84,52.5,52.73,50600.0,37.2616,37.4887,37.2474,37.4106,50600.0
2014-09-18 11:00:00,52.74,52.79,52.66,52.77,34800.0,37.4177,37.4532,37.361,37.439,34800.0
2014-09-18 11:30:00,52.75,52.81,52.6,52.67,46600.0,37.4248,37.4674,37.3184,37.3681,46600.0
2014-09-18 12:00:00,52.66,52.71,52.58,52.61,59000.0,37.361,37.3964,37.3042,37.3255,59000.0
2014-09-18 12:30:00,52.6,52.6,52.48,52.58,35800.0,37.3184,37.3184,37.2333,37.3042,35800.0
2014-09-18 13:00:00,52.58,52.63,52.51,52.52,29200.0,37.3042,37.3397,37.2545,37.2616,29200.0
2014-09-18 13:30:00,52.52,52.55,52.48,52.49,18400.0,37.2616,37.2829,37.2333,37.2403,18400.0
2014-09-18 14:00:00,52.5,52.6,52.5,52.6,43800.0,37.2474,37.3184,37.2474,37.3184,43800.0
2014-09-18 14:30:00,52.6,52.6,52.55,52.56,41800.0,37.3184,37.3184,37.2829,37.29,41800.0
2014-09-18 15:00:00,52.55,52.69,52.55,52.66,51000.0,37.2829,37.3822,37.2829,37.361,51000.0
2014-09-18 15:30:00,52.66,52.74,52.65,52.68,191000.0,37.361,37.4177,37.3539,37.3751,191000.0
2014-09-19 09:30:00,52.97,52.99,52.67,52.99,522800.0,37.5809,37.5951,37.3681,37.5951,522800.0
2014-09-19 10:00:00,53.0,53.02,52.77,52.77,78400.0,37.6022,37.6164,37.439,37.439,78400.0
2014-09-19 10:30:00,52.71,52.88,52.71,52.8,43200.0,37.3964,37.517,37.3964,37.4603,43200.0
2014-09-19 11:00:00,52.83,52.91,52.81,52.86,39600.0,37.4816,37.5383,37.4674,37.5029,39600.0
2014-09-19 11:30:00,52.85,52.93,52.81,52.88,87400.0,37.4958,37.5525,37.4674,37.517,87400.0
2014-09-19 12:00:00,52.91,53.0,52.89,52.99,26200.0,37.5383,37.6022,37.5241,37.5951,26200.0
2014-09-19 12:30:00,52.97,53.03,52.9,52.95,86400.0,37.5809,37.6235,37.5312,37.5667,86400.0
2014-09-19 13:00:00,52.95,53.01,52.86,52.93,51200.0,37.5667,37.6093,37.5029,37.5525,51200.0
2014-09-19 13:30:00,52.91,52.96,52.88,52.9,45000.0,37.5383,37.5738,37.517,37.5312,45000.0
2014-09-19 14:00:00,52.91,52.96,52.88,52.95,50400.0,37.5383,37.5738,37.517,37.5667,50400.0
2014-09-19 14:30:00,52.95,53.03,52.92,53.02,95200.0,37.5667,37.6235,37.5454,37.6164,95200.0
2014-09-19 15:00:00,53.02,53.02,52.99,52.99,112200.0,37.6164,37.6164,37.5951,37.5951,112200.0
2014-09-19 15:30:00,52.99,53.05,52.97,52.99,380800.0,37.5951,37.6377,37.5809,37.5951,380800.0
2014-09-22 09:30:00,52.9,52.92,52.41,52.47,124400.0,37.5312,37.5454,37.1836,37.2262,124400.0
2014-09-22 10:00:00,52.47,52.63,52.42,52.61,99800.0,37.2262,37.3397,37.1907,37.3255,99800.0
2014-09-22 10:30:00,52.62,52.63,52.52,52.58,70400.0,37.3326,37.3397,37.2616,37.3042,70400.0
2014-09-22 11:00:00,52.57,52.76,52.55,52.72,50600.0,37.2971,37.4319,37.2829,37.4035,50600.0
2014-09-22 11:30:00,52.72,52.79,52.54,52.54,45600.0,37.4035,37.4532,37.2758,37.2758,45600.0
2014-09-22 12:00:00,52.55,52.72,52.54,52.69,43200.0,37.2829,37.4035,37.2758,37.3822,43200.0
2014-09-22 12:30:00,52.71,52.73,52.64,52.66,35400.0,37.3964,37.4106,37.3468,37.361,35400.0
2014-09-22 13:00:00,52.66,52.81,52.62,52.81,33800.0,37.361,37.4674,37.3326,37.4674,33800.0
2014-09-22 13:30:00,52.81,52.85,52.76,52.76,33800.0,37.4674,37.4958,37.4319,37.4319,33800.0
2014-09-22 14:00:00,52.79,52.79,52.68,52.7,35400.0,37.4532,37.4532,37.3751,37.3893,35400.0
2014-09-22 14:30:00,52.71,52.74,52.68,52.73,50600.0,37.3964,37.4177,37.3751,37.4106,50600.0
2014-09-22 15:00:00,52.73,52.77,52.62,52.62,103800.0,37.4106,37.439,37.3326,37.3326,103800.0
2014-09-22 15:30:00,52.62,52.69,52.6,52.66,262000.0,37.3326,37.3822,37.3184,37.361,262000.0
2014-09-23 09:30:00,52.12,52.23,52.01,52.14,144600.0,37.2122,37.2907,37.1336,37.2265,144600.0
2014-09-23 10:00:00,52.13,52.3,52.09,52.27,92000.0,37.2193,37.3407,37.1908,37.3193,92000.0
2014-09-23 10:30:00,52.28,52.31,52.21,52.22,104400.0,37.3264,37.3478,37.2764,37.2836,104400.0
2014-09-23 11:00:00,52.22,52.24,52.16,52.18,52600.0,37.2836,37.2978,37.2407,37.255,52600.0
2014-09-23 11:30:00,52.17,52.24,52.16,52.24,62000.0,37.2479,37.2978,37.2407,37.2978,62000.0
2014-09-23 12:00:00,52.24,52.27,52.06,52.06,36400.0,37.2978,37.3193,37.1693,37.1693,36400.0
2014-09-23 12:30:00,52.06,52.14,52.02,52.13,29600.0,37.1693,37.2265,37.1408,37.2193,29600.0
2014-09-23 13:00:00,52.13,52.21,52.13,52.18,24000.0,37.2193,37.2764,37.2193,37.255,24000.0
2014-09-23 13:30:00,52.2,52.27,52.17,52.17,31000.0,37.2693,37.3193,37.2479,37.2479,31000.0
2014-09-23 14:00:00,52.17,52.17,52.02,52.05,38800.0,37.2479,37.2479,37.1408,37.1622,38800.0
2014-09-23 14:30:00,52.06,52.19,52.02,52.17,41200.0,37.1693,37.2622,37.1408,37.2479,41200.0
2014-09-23 15:00:00,52.17,52.19,52.09,52.13,55600.0,37.2479,37.2622,37.1908,37.2193,55600.0
2014-09-23 15:30:00,52.13,52.22,52.08,52.09,219000.0,37.2193,37.2836,37.1836,37.1908,219000.0
2014-09-24 09:30:00,52.16,52.16,51.85,51.85,73400.0,37.2407,37.2407,37.0194,37.0194,73400.0
2014-09-24 10:00:00,51.88,51.95,51.72,51.83,59600.0,37.0408,37.0908,36.9266,37.0051,59600.0
2014-09-24 10:30:00,51.85,51.98,51.8,51.96,46600.0,37.0194,37.1122,36.9837,37.0979,46600.0
2014-09-24 11:00:00,51.98,52.17,51.94,52.14,51800.0,37.1122,37.2479,37.0837,37.2265,51800.0
2014-09-24 11:30:00,52.14,52.29,52.13,52.24,87400.0,37.2265,37.3335,37.2193,37.2978,87400.0
2014-09-24 12:00:00,52.23,52.26,52.16,52.22,32200.0,37.2907,37.3121,37.2407,37.2836,32200.0
2014-09-24 12:30:00,52.19,52.21,52.14,52.16,26000.0,37.2622,37.2764,37.2265,37.2407,26000.0
2014-09-24 13:00:00,52.17,52.2,52.13,52.15,18400.0,37.2479,37.2693,37.2193,37.2336,18400.0
2014-09-24 13:30:00,52.15,52.26,52.15,52.2,41000.0,37.2336,37.3121,37.2336,37.2693,41000.0
2014-09-24 14:00:00,52.19,52.21,52.13,52.21,54800.0,37.2622,37.2764,37.2193,37.2764,54800.0
2014-09-24 14:30:00,52.22,52.3,52.21,52.27,28600.0,37.2836,37.3407,37.2764,37.3193,28600.0
2014-09-24 15:00:00,52.27,52.35,52.2,52.2,46400.0,37.3193,37.3764,37.2693,37.2693,46400.0
2014-09-24 15:30:00,52.22,52.22,52.08,52.11,201200.0,37.2836,37.2836,37.1836,37.205,201200.0
2014-09-25 09:30:00,52.1,52.38,52.0,52.23,100000.0,37.1979,37.3978,37.1265,37.2907,100000.0
2014-09-25 10:00:00,52.19,52.21,51.91,51.99,50000.0,37.2622,37.2764,37.0622,37.1194,50000.0
2014-09-25 10:30:00,51.99,51.99,51.83,51.95,51600.0,37.1194,37.1194,37.0051,37.0908,51600.0
2014-09-25 11:00:00,51.95,51.99,51.86,51.9,67000.0,37.0908,37.1194,37.0265,37.0551,67000.0
2014-09-25 11:30:00,51.91,51.91,51.76,51.81,47200.0,37.0622,37.0622,36.9551,36.9908,47200.0
2014-09-25 12:00:00,51.81,51.85,51.72,51.72,57600.0,36.9908,37.0194,36.9266,36.9266,57600.0
2014-09-25 12:30:00,51.72,51.74,51.63,51.63,43200.0,36.9266,36.9409,36.8623,36.8623,43200.0
2014-09-25 13:00:00,51.63,51.71,51.58,51.71,95200.0,36.8623,36.9194,36.8266,36.9194,95200.0
2014-09-25 13:30:00,51.71,51.77,51.64,51.7,125000.0,36.9194,36.9623,36.8695,36.9123,125000.0
2014-09-25 14:00:00,51.7,51.82,51.66,51.76,114800.0,36.9123,36.998,36.8837,36.9551,114800.0
2014-09-25 14:30:00,51.75,51.79,51.74,51.76,144200.0,36.948,36.9766,36.9409,36.9551,144200.0
2014-09-25 15:00:00,51.76,51.78,51.71,51.73,179000.0,36.9551,36.9694,36.9194,36.9337,179000.0
2014-09-25 15:30:00,51.74,51.77,51.63,51.63,327400.0,36.9409,36.9623,36.8623,36.8623,327400.0
2014-09-26 09:30:00,51.68,51.73,51.17,51.32,252200.0,36.898,36.9337,36.5339,36.641,252200.0
2014-09-26 10:00:00,51.34,51.58,51.34,51.43,90800.0,36.6553,36.8266,36.6553,36.7195,90800.0
2014-09-26 10:30:00,51.34,51.41,51.24,51.37,72800.0,36.6553,36.7053,36.5839,36.6767,72800.0
2014-09-26 11:00:00,51.38,51.44,51.32,51.38,47000.0,36.6838,36.7267,36.641,36.6838,47000.0
2014-09-26 11:30:00,51.4,51.6,51.36,51.6,66400.0,36.6981,36.8409,36.6696,36.8409,66400.0
2014-09-26 12:00:00,51.6,51.63,51.57,51.58,82800.0,36.8409,36.8623,36.8195,36.8266,82800.0
2014-09-26 12:30:00,51.59,51.6,51.5,51.58,45400.0,36.8338,36.8409,36.7695,36.8266,45400.0
2014-09-26 13:00:00,51.57,51.67,51.54,51.63,82200.0,36.8195,36.8909,36.7981,36.8623,82200.0
2014-09-26 13:30:00,51.62,51.84,51.62,51.81,238000.0,36.8552,37.0123,36.8552,36.9908,238000.0
2014-09-26 14:00:00,51.82,51.99,51.82,51.93,39200.0,36.998,37.1194,36.998,37.0765,39200.0
2014-09-26 14:30:00,51.93,52.02,51.91,51.93,39200.0,37.0765,37.1408,37.0622,37.0765,39200.0
2014-09-26 15:00:00,51.93,51.97,51.9,51.96,115200.0,37.0765,37.1051,37.0551,37.0979,115200.0
2014-09-26 15:30:00,51.97,51.98,51.85,51.88,263200.0,37.1051,37.1122,37.0194,37.0408,263200.0
2014-09-29 09:30:00,51.67,51.91,51.58,51.83,136600.0,36.8909,37.0622,36.8266,37.0051,136600.0
2014-09-29 10:00:00,51.83,51.96,51.79,51.91,171000.0,37.0051,37.0979,36.9766,37.0622,171000.0
2014-09-29 10:30:00,51.93,52.15,51.93,52.12,163200.0,37.0765,37.2336,37.0765,37.2122,163200.0
2014-09-29 11:00:00,52.11,52.2,52.05,52.16,85000.0,37.205,37.2693,37.1622,37.2407,85000.0
2014-09-29 11:30:00,52.16,52.29,52.15,52.27,44800.0,37.2407,37.3335,37.2336,37.3193,44800.0
2014-09-29 12:00:00,52.28,52.28,52.13,52.19,57400.0,37.3264,37.3264,37.2193,37.2622,57400.0
2014-09-29 12:30:00,52.18,52.23,52.1,52.22,95400.0,37.255,37.2907,37.1979,37.2836,95400.0
2014-09-29 13:00:00,52.22,52.3,52.16,52.3,40200.0,37.2836,37.3407,37.2407,37.3407,40200.0
2014-09-29 13:30:00,52.3,52.37,52.25,52.3,54400.0,37.3407,37.3907,37.305,37.3407,54400.0
2014-09-29 14:00:00,52.29,52.33,52.26,52.31,143800.0,37.3335,37.3621,37.3121,37.3478,143800.0
2014-09-29 14:30:00,52.31,52.42,52.29,52.42,129600.0,37.3478,37.4264,37.3335,37.4264,129600.0
2014-09-29 15:00:00,52.42,52.48,52.4,52.44,148200.0,37.4264,37.4692,37.4121,37.4406,148200.0
2014-09-29 15:30:00,52.45,52.46,52.35,52.42,201800.0,37.4478,37.4549,37.3764,37.4264,201800.0
2014-09-30 09:30:00,52.48,52.77,52.28,52.77,224200.0,37.4692,37.6763,37.3264,37.6763,224200.0
2014-09-30 10:00:00,52.77,53.08,52.67,52.88,223200.0,37.6763,37.8976,37.6049,37.7548,223200.0
2014-09-30 10:30:00,52.87,53.02,52.82,52.99,125200.0,37.7477,37.8547,37.712,37.8333,125200.0
2014-09-30 11:00:00,52.99,53.03,52.89,52.99,106200.0,37.8333,37.8619,37.7619,37.8333,106200.0
2014-09-30 11:30:00,53.0,53.0,52.82,52.86,69600.0,37.8405,37.8405,37.712,37.7405,69600.0
2014-09-30 12:00:00,52.88,52.92,52.8,52.8,52600.0,37.7548,37.7833,37.6977,37.6977,52600.0
2014-09-30 12:30:00,52.8,52.81,52.58,52.59,51000.0,37.6977,37.7048,37.5406,37.5477,51000.0
2014-09-30 13:00:00,52.61,52.7,52.57,52.65,74000.0,37.562,37.6263,37.5335,37.5906,74000.0
2014-09-30 13:30:00,52.63,52.64,52.44,52.57,89000.0,37.5763,37.5834,37.4406,37.5335,89000.0
2014-09-30 14:00:00,52.58,52.71,52.51,52.62,80400.0,37.5406,37.6334,37.4906,37.5692,80400.0
2014-09-30 14:30:00,52.61,52.74,52.58,52.67,69200.0,37.562,37.6548,37.5406,37.6049,69200.0
2014-09-30 15:00:00,52.65,52.77,52.6,52.75,92000.0,37.5906,37.6763,37.5549,37.662,92000.0
2014-09-30 15:30:00,52.76,52.84,52.69,52.69,313200.0,37.6691,37.7262,37.6191,37.6191,313200.0
2014-10-01 09:30:00,52.77,52.93,52.66,52.89,152800.0,37.6763,37.7905,37.5977,37.7619,152800.0
2014-10-01 10:00:00,52.88,53.04,52.77,53.02,280600.0,37.7548,37.869,37.6763,37.8547,280600.0
2014-10-01 10:30:00,53.02,53.08,52.91,53.05,125000.0,37.8547,37.8976,37.7762,37.8762,125000.0
2014-10-01 11:00:00,53.05,53.07,52.99,53.01,118200.0,37.8762,37.8904,37.8333,37.8476,118200.0
2014-10-01 11:30:00,53.01,53.03,52.94,52.96,89400.0,37.8476,37.8619,37.7976,37.8119,89400.0
2014-10-01 12:00:00,52.96,53.04,52.94,52.99,63000.0,37.8119,37.869,37.7976,37.8333,63000.0
2014-10-01 12:30:00,52.99,52.99,52.82,52.87,35400.0,37.8333,37.8333,37.712,37.7477,35400.0
2014-10-01 13:00:00,52.85,52.88,52.75,52.77,40600.0,37.7334,37.7548,37.662,37.6763,40600.0
2014-10-01 13:30:00,52.77,52.78,52.66,52.69,49200.0,37.6763,37.6834,37.5977,37.6191,49200.0
2014-10-01 14:00:00,52.69,52.76,52.65,52.74,42000.0,37.6191,37.6691,37.5906,37.6548,42000.0
2014-10-01 14:30:00,52.75,52.76,52.57,52.57,52400.0,37.662,37.6691,37.5335,37.5335,52400.0
2014-10-01 15:00:00,52.58,52.6,52.4,52.48,104000.0,37.5406,37.5549,37.4121,37.4692,104000.0
2014-10-01 15:30:00,52.49,52.67,52.48,52.53,211200.0,37.4763,37.6049,37.4692,37.5049,211200.0
2014-10-02 09:30:00,52.46,52.8,52.4,52.56,75200.0,37.4549,37.6977,37.4121,37.5263,75200.0
2014-10-02 10:00:00,52.59,52.68,52.46,52.63,108400.0,37.5477,37.612,37.4549,37.5763,108400.0
2014-10-02 10:30:00,52.64,52.68,52.38,52.47,132000.0,37.5834,37.612,37.3978,37.4621,132000.0
2014-10-02 11:00:00,52.47,52.55,52.38,52.42,71200.0,37.4621,37.5192,37.3978,37.4264,71200.0
2014-10-02 11:30:00,52.41,52.44,52.3,52.4,97400.0,37.4192,37.4406,37.3407,37.4121,97400.0
2014-10-02 12:00:00,52.4,52.47,52.35,52.38,95400.0,37.4121,37.4621,37.3764,37.3978,95400.0
2014-10-02 12:30:00,52.4,52.45,52.31,52.41,79600.0,37.4121,37.4478,37.3478,37.4192,79600.0
2014-10-02 13:00:00,52.41,52.66,52.38,52.66,62200.0,37.4192,37.5977,37.3978,37.5977,62200.0
2014-10-02 13:30:00,52.65,52.66,52.57,52.63,33600.0,37.5906,37.5977,37.5335,37.5763,33600.0
2014-10-02 14:00:00,52.65,52.77,52.63,52.76,37600.0,37.5906,37.6763,37.5763,37.6691,37600.0
2014-10-02 14:30:00,52.76,52.76,52.65,52.69,43800.0,37.6691,37.6691,37.5906,37.6191,43800.0
2014-10-02 15:00:00,52.68,52.69,52.47,52.51,119200.0,37.612,37.6191,37.4621,37.4906,119200.0
2014-10-02 15:30:00,52.51,52.51,52.41,52.44,197400.0,37.4906,37.4906,37.4192,37.4406,197400.0
2014-10-03 09:30:00,52.7,52.7,52.27,52.42,127200.0,37.6263,37.6263,37.3193,37.4264,127200.0
2014-10-03 10:00:00,52.41,52.69,52.41,52.65,82000.0,37.4192,37.6191,37.4192,37.5906,82000.0
2014-10-03 10:30:00,52.67,52.74,52.63,52.73,57200.0,37.6049,37.6548,37.5763,37.6477,57200.0
2014-10-03 11:00:00,52.71,52.88,52.71,52.85,52600.0,37.6334,37.7548,37.6334,37.7334,52600.0
2014-10-03 11:30:00,52.88,53.16,52.87,53.15,78000.0,37.7548,37.9547,37.7477,37.9476,78000.0
2014-10-03 12:00:00,53.15,53.32,53.07,53.3,193800.0,37.9476,38.0689,37.8904,38.0547,193800.0
2014-10-03 12:30:00,53.3,53.38,53.25,53.26,68400.0,38.0547,38.1118,38.019,38.0261,68400.0
2014-10-03 13:00:00,53.25,53.28,53.25,53.27,78400.0,38.019,38.0404,38.019,38.0332,78400.0
2014-10-03 13:30:00,53.26,53.33,53.2,53.32,175600.0,38.0261,38.0761,37.9833,38.0689,175600.0
2014-10-03 14:00:00,53.32,53.47,53.32,53.38,72800.0,38.0689,38.176,38.0689,38.1118,72800.0
2014-10-03 14:30:00,53.38,53.46,53.37,53.43,109000.0,38.1118,38.1689,38.1046,38.1475,109000.0
2014-10-03 15:00:00,53.43,53.47,53.37,53.38,121400.0,38.1475,38.176,38.1046,38.1118,121400.0
2014-10-03 15:30:00,53.37,53.48,53.33,53.39,221200.0,38.1046,38.1832,38.0761,38.1189,221200.0
2014-10-06 09:30:00,53.4,53.54,53.27,53.49,149400.0,38.1261,38.226,38.0332,38.1903,149400.0
2014-10-06 10:00:00,53.45,53.57,53.4,53.51,136400.0,38.1618,38.2474,38.1261,38.2046,136400.0
2014-10-06 10:30:00,53.51,53.54,53.42,53.46,248400.0,38.2046,38.226,38.1403,38.1689,248400.0
2014-10-06 11:00:00,53.45,53.53,53.44,53.47,138800.0,38.1618,38.2189,38.1546,38.176,138800.0
2014-10-06 11:30:00,53.47,53.54,53.17,53.19,179800.0,38.176,38.226,37.9618,37.9761,179800.0
2014-10-06 12:00:00,53.19,53.27,53.13,53.23,122400.0,37.9761,38.0332,37.9333,38.0047,122400.0
2014-10-06 12:30:00,53.24,53.31,53.17,53.3,107000.0,38.0118,38.0618,37.9618,38.0547,107000.0
2014-10-06 13:00:00,53.3,53.55,53.27,53.51,188600.0,38.0547,38.2332,38.0332,38.2046,188600.0
2014-10-06 13:30:00,53.51,53.52,53.43,53.51,50600.0,38.2046,38.2117,38.1475,38.2046,50600.0
2014-10-06 14:00:00,53.5,53.58,53.45,53.57,64200.0,38.1975,38.2546,38.1618,38.2474,64200.0
2014-10-06 14:30:00,53.57,53.58,53.52,53.55,54400.0,38.2474,38.2546,38.2117,38.2332,54400.0
2014-10-06 15:00:00,53.55,53.68,53.55,53.66,252600.0,38.2332,38.326,38.2332,38.3117,252600.0
2014-10-06 15:30:00,53.65,53.68,53.48,53.49,270000.0,38.3045,38.326,38.1832,38.1903,270000.0
2014-10-07 09:30:00,53.43,53.58,53.27,53.43,143800.0,38.1475,38.2546,38.0332,38.1475,143800.0
2014-10-07 10:00:00,53.47,53.52,53.2,53.27,141000.0,38.176,38.2117,37.9833,38.0332,141000.0
2014-10-07 10:30:00,53.29,53.44,53.27,53.35,77000.0,38.0475,38.1546,38.0332,38.0904,77000.0
2014-10-07 11:00:00,53.35,53.41,53.2,53.21,47200.0,38.0904,38.1332,37.9833,37.9904,47200.0
2014-10-07 11:30:00,53.21,53.32,53.16,53.32,52800.0,37.9904,38.0689,37.9547,38.0689,52800.0
2014-10-07 12:00:00,53.31,53.46,53.3,53.43,42000.0,38.0618,38.1689,38.0547,38.1475,42000.0
2014-10-07 12:30:00,53.43,53.63,53.4,53.58,123200.0,38.1475,38.2903,38.1261,38.2546,123200.0
2014-10-07 13:00:00,53.58,53.63,53.46,53.6,51400.0,38.2546,38.2903,38.1689,38.2688,51400.0
2014-10-07 13:30:00,53.62,53.62,53.49,53.57,48400.0,38.2831,38.2831,38.1903,38.2474,48400.0
2014-10-07 14:00:00,53.56,53.64,53.43,53.43,79600.0,38.2403,38.2974,38.1475,38.1475,79600.0
2014-10-07 14:30:00,53.43,53.52,53.38,53.43,85400.0,38.1475,38.2117,38.1118,38.1475,85400.0
2014-10-07 15:00:00,53.43,53.44,53.21,53.26,168600.0,38.1475,38.1546,37.9904,38.0261,168600.0
2014-10-07 15:30:00,53.26,53.28,53.14,53.17,387800.0,38.0261,38.0404,37.9404,37.9618,387800.0
2014-10-08 09:30:00,53.08,53.51,52.99,53.42,200400.0,37.8976,38.2046,37.8333,38.1403,200400.0
2014-10-08 10:00:00,53.45,53.51,53.29,53.44,94400.0,38.1618,38.2046,38.0475,38.1546,94400.0
2014-10-08 10:30:00,53.46,53.49,53.29,53.33,118200.0,38.1689,38.1903,38.0475,38.0761,118200.0
2014-10-08 11:00:00,53.34,53.36,53.13,53.27,154400.0,38.0832,38.0975,37.9333,38.0332,154400.0
2014-10-08 11:30:00,53.27,53.47,53.26,53.45,136800.0,38.0332,38.176,38.0261,38.1618,136800.0
2014-10-08 12:00:00,53.46,53.58,53.39,53.39,82000.0,38.1689,38.2546,38.1189,38.1189,82000.0
2014-10-08 12:30:00,53.41,53.41,53.2,53.23,56200.0,38.1332,38.1332,37.9833,38.0047,56200.0
2014-10-08 13:00:00,53.23,53.33,53.2,53.2,55600.0,38.0047,38.0761,37.9833,37.9833,55600.0
2014-10-08 13:30:00,53.2,53.43,53.18,53.37,141400.0,37.9833,38.1475,37.969,38.1046,141400.0
2014-10-08 14:00:00,53.37,53.79,53.37,53.74,172400.0,38.1046,38.4045,38.1046,38.3688,172400.0
2014-10-08 14:30:00,53.74,53.89,53.68,53.7,73400.0,38.3688,38.4759,38.326,38.3402,73400.0
2014-10-08 15:00:00,53.72,53.86,53.66,53.86,175600.0,38.3545,38.4545,38.3117,38.4545,175600.0
2014-10-08 15:30:00,53.84,54.07,53.82,54.02,340000.0,38.4402,38.6044,38.4259,38.5687,340000.0
2014-10-09 09:30:00,54.07,54.33,53.43,54.07,214800.0,38.6044,38.79,38.1475,38.6044,214800.0
2014-10-09 10:00:00,54.08,54.14,53.8,53.99,192400.0,38.6116,38.6544,38.4116,38.5473,192400.0
2014-10-09 10:30:00,53.99,53.99,53.8,53.92,106000.0,38.5473,38.5473,38.4116,38.4973,106000.0
2014-10-09 11:00:00,53.91,53.91,53.5,53.59,144600.0,38.4902,38.4902,38.1975,38.2617,144600.0
2014-10-09 11:30:00,53.59,53.59,53.18,53.21,157000.0,38.2617,38.2617,37.969,37.9904,157000.0
2014-10-09 12:00:00,53.21,53.32,53.07,53.1,283600.0,37.9904,38.0689,37.8904,37.9119,283600.0
2014-10-09 12:30:00,53.11,53.26,53.06,53.24,89600.0,37.919,38.0261,37.8833,38.0118,89600.0
2014-10-09 13:00:00,53.21,53.21,53.01,53.09,107600.0,37.9904,37.9904,37.8476,37.9047,107600.0
2014-10-09 13:30:00,53.09,53.32,53.06,53.23,80800.0,37.9047,38.0689,37.8833,38.0047,80800.0
2014-10-09 14:00:00,53.24,53.27,53.1,53.2,122400.0,38.0118,38.0332,37.9119,37.9833,122400.0
2014-10-09 14:30:00,53.19,53.3,53.0,53.01,61800.0,37.9761,38.0547,37.8405,37.8476,61800.0
2014-10-09 15:00:00,53.01,53.12,52.99,53.02,104200.0,37.8476,37.9261,37.8333,37.8547,104200.0
2014-10-09 15:30:00,53.02,53.17,52.82,52.86,538000.0,37.8547,37.9618,37.712,37.7405,538000.0
2014-10-10 09:30:00,53.08,53.76,53.08,53.43,451400.0,37.8976,38.3831,37.8976,38.1475,451400.0
2014-10-10 10:00:00,53.42,53.46,53.16,53.26,160000.0,38.1403,38.1689,37.9547,38.0261,160000.0
2014-10-10 10:30:00,53.27,53.27,52.8,53.05,203600.0,38.0332,38.0332,37.6977,37.8762,203600.0
2014-10-10 11:00:00,53.08,53.15,52.81,52.86,60400.0,37.8976,37.9476,37.7048,37.7405,60400.0
2014-10-10 11:30:00,52.85,52.99,52.77,52.98,76600.0,37.7334,37.8333,37.6763,37.8262,76600.0
2014-10-10 12:00:00,52.97,53.19,52.97,53.15,79600.0,37.819,37.9761,37.819,37.9476,79600.0
2014-10-10 12:30:00,53.16,53.35,53.14,53.26,79800.0,37.9547,38.0904,37.9404,38.0261,79800.0
2014-10-10 13:00:00,53.23,53.34,53.22,53.24,77200.0,38.0047,38.0832,37.9975,38.0118,77200.0
2014-10-10 13:30:00,53.24,53.31,53.22,53.29,70200.0,38.0118,38.0618,37.9975,38.0475,70200.0
2014-10-10 14:00:00,53.29,53.35,53.27,53.27,87800.0,38.0475,38.0904,38.0332,38.0332,87800.0
2014-10-10 14:30:00,53.28,53.28,53.11,53.12,96400.0,38.0404,38.0404,37.919,37.9261,96400.0
2014-10-10 15:00:00,53.13,53.17,53.02,53.06,108200.0,37.9333,37.9618,37.8547,37.8833,108200.0
2014-10-10 15:30:00,53.07,53.08,52.84,52.85,348800.0,37.8904,37.8976,37.7262,37.7334,348800.0
2014-10-13 09:30:00,52.81,53.15,52.73,52.73,303400.0,37.7048,37.9476,37.6477,37.6477,303400.0
2014-10-13 10:00:00,52.74,52.85,52.42,52.42,287200.0,37.6548,37.7334,37.4264,37.4264,287200.0
2014-10-13 10:30:00,52.43,52.52,52.16,52.21,214400.0,37.4335,37.4978,37.2407,37.2764,214400.0
2014-10-13 11:00:00,52.22,52.51,52.18,52.39,125200.0,37.2836,37.4906,37.255,37.4049,125200.0
2014-10-13 11:30:00,52.38,52.45,52.15,52.32,200600.0,37.3978,37.4478,37.2336,37.355,200600.0
2014-10-13 12:00:00,52.32,52.34,52.2,52.31,136400.0,37.355,37.3692,37.2693,37.3478,136400.0
2014-10-13 12:30:00,52.33,52.48,52.3,52.32,150000.0,37.3621,37.4692,37.3407,37.355,150000.0
2014-10-13 13:00:00,52.3,52.36,52.26,52.34,131200.0,37.3407,37.3835,37.3121,37.3692,131200.0
2014-10-13 13:30:00,52.34,52.4,52.13,52.18,173000.0,37.3692,37.4121,37.2193,37.255,173000.0
2014-10-13 14:00:00,52.19,52.29,52.06,52.29,356800.0,37.2622,37.3335,37.1693,37.3335,356800.0
2014-10-13 14:30:00,52.29,52.3,52.01,52.01,191600.0,37.3335,37.3407,37.1336,37.1336,191600.0
2014-10-13 15:00:00,52.01,52.02,51.75,51.83,341600.0,37.1336,37.1408,36.948,37.0051,341600.0
2014-10-13 15:30:00,51.83,51.83,51.19,51.34,984200.0,37.0051,37.0051,36.5482,36.6553,984200.0
2014-10-14 09:30:00,51.49,51.63,50.9,50.91,429200.0,36.7624,36.8623,36.3411,36.3483,429200.0
2014-10-14 10:00:00,50.93,50.93,50.2,50.21,638600.0,36.3625,36.3625,35.8413,35.8485,638600.0
2014-10-14 10:30:00,50.22,50.25,49.66,50.17,827400.0,35.8556,35.877,35.4558,35.8199,827400.0
2014-10-14 11:00:00,50.18,50.19,49.85,49.89,685600.0,35.8271,35.8342,35.5915,35.62,685600.0
2014-10-14 11:30:00,49.88,51.07,49.88,50.96,1339400.0,35.6129,36.4625,35.6129,36.384,1339400.0
2014-10-14 12:00:00,50.98,51.1,50.57,50.66,458800.0,36.3982,36.4839,36.1055,36.1698,458800.0
2014-10-14 12:30:00,50.66,50.89,50.6,50.88,118200.0,36.1698,36.334,36.1269,36.3268,118200.0
2014-10-14 13:00:00,50.88,50.99,50.86,50.89,126600.0,36.3268,36.4054,36.3126,36.334,126600.0
2014-10-14 13:30:00,50.89,50.9,50.65,50.82,294600.0,36.334,36.3411,36.1626,36.284,294600.0
2014-10-14 14:00:00,50.83,50.95,50.77,50.85,275200.0,36.2911,36.3768,36.2483,36.3054,275200.0
2014-10-14 14:30:00,50.85,51.23,50.85,50.98,294400.0,36.3054,36.5767,36.3054,36.3982,294400.0
2014-10-14 15:00:00,50.97,51.07,50.7,50.9,615600.0,36.3911,36.4625,36.1983,36.3411,615600.0
2014-10-14 15:30:00,50.9,51.13,50.76,51.01,720200.0,36.3411,36.5053,36.2412,36.4197,720200.0
2014-10-15 09:30:00,50.71,50.91,49.7,50.21,451400.0,36.2055,36.3483,35.4844,35.8485,451400.0
2014-10-15 10:00:00,50.19,50.5,49.95,50.06,402200.0,35.8342,36.0555,35.6629,35.7414,402200.0
2014-10-15 10:30:00,50.04,50.24,49.94,50.19,274400.0,35.7271,35.8699,35.6557,35.8342,274400.0
2014-10-15 11:00:00,50.23,50.41,50.13,50.22,349400.0,35.8628,35.9913,35.7914,35.8556,349400.0
2014-10-15 11:30:00,50.23,50.43,50.15,50.33,349000.0,35.8628,36.0056,35.8056,35.9342,349000.0
2014-10-15 12:00:00,50.33,50.35,49.88,50.02,223000.0,35.9342,35.9484,35.6129,35.7128,223000.0
2014-10-15 12:30:00,50.02,50.12,49.72,49.81,294800.0,35.7128,35.7842,35.4986,35.5629,294800.0
2014-10-15 13:00:00,49.82,49.87,49.17,49.33,221600.0,35.57,35.6057,35.106,35.2202,221600.0
2014-10-15 13:30:00,49.38,49.73,49.23,49.41,232000.0,35.2559,35.5058,35.1488,35.2773,232000.0
2014-10-15 14:00:00,49.41,49.76,49.32,49.74,277200.0,35.2773,35.5272,35.2131,35.5129,277200.0
2014-10-15 14:30:00,49.74,49.91,49.66,49.82,224200.0,35.5129,35.6343,35.4558,35.57,224200.0
2014-10-15 15:00:00,49.81,50.02,49.64,49.96,378000.0,35.5629,35.7128,35.4415,35.67,378000.0
2014-10-15 15:30:00,50.02,50.32,49.93,50.12,550800.0,35.7128,35.927,35.6486,35.7842,550800.0
2014-10-16 09:30:00,49.63,49.78,49.43,49.73,502200.0,35.4344,35.5415,35.2916,35.5058,502200.0
2014-10-16 10:00:00,49.7,50.19,49.52,50.17,527600.0,35.4844,35.8342,35.3558,35.8199,527600.0
2014-10-16 10:30:00,50.18,50.39,50.12,50.15,299000.0,35.8271,35.977,35.7842,35.8056,299000.0
2014-10-16 11:00:00,50.15,50.57,50.12,50.57,245800.0,35.8056,36.1055,35.7842,36.1055,245800.0
2014-10-16 11:30:00,50.57,50.65,50.39,50.46,173400.0,36.1055,36.1626,35.977,36.027,173400.0
2014-10-16 12:00:00,50.45,50.74,50.23,50.67,276000.0,36.0198,36.2269,35.8628,36.1769,276000.0
2014-10-16 12:30:00,50.67,50.82,50.57,50.78,170000.0,36.1769,36.284,36.1055,36.2555,170000.0
2014-10-16 13:00:00,50.77,50.82,50.61,50.8,84600.0,36.2483,36.284,36.1341,36.2697,84600.0
2014-10-16 13:30:00,50.77,50.85,50.56,50.6,83800.0,36.2483,36.3054,36.0984,36.1269,83800.0
2014-10-16 14:00:00,50.58,50.77,50.42,50.62,90000.0,36.1127,36.2483,35.9984,36.1412,90000.0
2014-10-16 14:30:00,50.64,50.73,50.51,50.62,176600.0,36.1555,36.2198,36.0627,36.1412,176600.0
2014-10-16 15:00:00,50.62,50.99,50.52,50.84,172200.0,36.1412,36.4054,36.0698,36.2983,172200.0
2014-10-16 15:30:00,50.85,50.95,50.73,50.81,414800.0,36.3054,36.3768,36.2198,36.2769,414800.0
2014-10-17 09:30:00,51.04,51.45,50.98,51.26,386200.0,36.4411,36.7338,36.3982,36.5982,386200.0
2014-10-17 10:00:00,51.27,51.55,51.13,51.49,126800.0,36.6053,36.8052,36.5053,36.7624,126800.0
2014-10-17 10:30:00,51.52,51.53,51.35,51.41,105600.0,36.7838,36.7909,36.6624,36.7053,105600.0
2014-10-17 11:00:00,51.41,51.6,51.3,51.51,107800.0,36.7053,36.8409,36.6267,36.7767,107800.0
2014-10-17 11:30:00,51.54,51.71,51.49,51.63,78400.0,36.7981,36.9194,36.7624,36.8623,78400.0
2014-10-17 12:00:00,51.63,51.67,51.5,51.55,111800.0,36.8623,36.8909,36.7695,36.8052,111800.0
2014-10-17 12:30:00,51.54,51.66,51.41,51.52,90200.0,36.7981,36.8837,36.7053,36.7838,90200.0
2014-10-17 13:00:00,51.54,51.64,51.37,51.4,57800.0,36.7981,36.8695,36.6767,36.6981,57800.0
2014-10-17 13:30:00,51.36,51.59,51.3,51.52,65400.0,36.6696,36.8338,36.6267,36.7838,65400.0
2014-10-17 14:00:00,51.49,51.49,51.24,51.48,91600.0,36.7624,36.7624,36.5839,36.7552,91600.0
2014-10-17 14:30:00,51.47,51.59,51.42,51.54,83400.0,36.7481,36.8338,36.7124,36.7981,83400.0
2014-10-17 15:00:00,51.56,51.7,51.32,51.59,98000.0,36.8123,36.9123,36.641,36.8338,98000.0
2014-10-17 15:30:00,51.6,51.77,51.57,51.68,362400.0,36.8409,36.9623,36.8195,36.898,362400.0
2014-10-20 09:30:00,51.73,51.85,51.56,51.79,104400.0,36.9337,37.0194,36.8123,36.9766,104400.0
2014-10-20 10:00:00,51.83,51.94,51.65,51.83,96600.0,37.0051,37.0837,36.8766,37.0051,96600.0
2014-10-20 10:30:00,51.83,51.97,51.8,51.87,64200.0,37.0051,37.1051,36.9837,37.0337,64200.0
2014-10-20 11:00:00,51.85,52.16,51.8,52.1,102000.0,37.0194,37.2407,36.9837,37.1979,102000.0
2014-10-20 11:30:00,52.08,52.17,52.04,52.16,59600.0,37.1836,37.2479,37.1551,37.2407,59600.0
2014-10-20 12:00:00,52.13,52.19,51.97,52.02,87000.0,37.2193,37.2622,37.1051,37.1408,87000.0
2014-10-20 12:30:00,52.03,52.08,51.93,51.97,43600.0,37.1479,37.1836,37.0765,37.1051,43600.0
2014-10-20 13:00:00,51.96,52.16,51.95,52.13,48400.0,37.0979,37.2407,37.0908,37.2193,48400.0
2014-10-20 13:30:00,52.13,52.16,52.02,52.07,58200.0,37.2193,37.2407,37.1408,37.1765,58200.0
2014-10-20 14:00:00,52.07,52.19,52.06,52.17,99600.0,37.1765,37.2622,37.1693,37.2479,99600.0
2014-10-20 14:30:00,52.18,52.24,52.13,52.2,59200.0,37.255,37.2978,37.2193,37.2693,59200.0
2014-10-20 15:00:00,52.21,52.29,52.15,52.29,112400.0,37.2764,37.3335,37.2336,37.3335,112400.0
2014-10-20 15:30:00,52.3,52.35,52.24,52.31,309000.0,37.3407,37.3764,37.2978,37.3478,309000.0
2014-10-21 09:30:00,52.55,52.77,52.38,52.67,156200.0,37.5192,37.6763,37.3978,37.6049,156200.0
2014-10-21 10:00:00,52.65,52.8,52.6,52.71,96000.0,37.5906,37.6977,37.5549,37.6334,96000.0
2014-10-21 10:30:00,52.69,52.7,52.53,52.55,103600.0,37.6191,37.6263,37.5049,37.5192,103600.0
2014-10-21 11:00:00,52.57,52.88,52.54,52.87,99600.0,37.5335,37.7548,37.512,37.7477,99600.0
2014-10-21 11:30:00,52.86,52.97,52.8,52.8,66200.0,37.7405,37.819,37.6977,37.6977,66200.0
2014-10-21 12:00:00,52.81,52.88,52.77,52.87,77600.0,37.7048,37.7548,37.6763,37.7477,77600.0
2014-10-21 12:30:00,52.85,52.87,52.69,52.73,36800.0,37.7334,37.7477,37.6191,37.6477,36800.0
2014-10-21 13:00:00,52.72,52.84,52.7,52.82,34800.0,37.6406,37.7262,37.6263,37.712,34800.0
2014-10-21 13:30:00,52.82,52.91,52.81,52.82,46000.0,37.712,37.7762,37.7048,37.712,46000.0
2014-10-21 14:00:00,52.81,52.89,52.7,52.7,59600.0,37.7048,37.7619,37.6263,37.6263,59600.0
2014-10-21 14:30:00,52.7,52.73,52.65,52.7,60000.0,37.6263,37.6477,37.5906,37.6263,60000.0
2014-10-21 15:00:00,52.7,52.89,52.7,52.88,79000.0,37.6263,37.7619,37.6263,37.7548,79000.0
2014-10-21 15:30:00,52.87,52.93,52.76,52.91,337800.0,37.7477,37.7905,37.6691,37.7762,337800.0
2014-10-22 09:30:00,52.93,53.44,52.8,53.34,83800.0,37.7905,38.1546,37.6977,38.0832,83800.0
2014-10-22 10:00:00,53.36,53.66,53.33,53.62,196800.0,38.0975,38.3117,38.0761,38.2831,196800.0
2014-10-22 10:30:00,53.59,53.6,53.35,53.48,138200.0,38.2617,38.2688,38.0904,38.1832,138200.0
2014-10-22 11:00:00,53.46,53.65,53.43,53.56,80400.0,38.1689,38.3045,38.1475,38.2403,80400.0
2014-10-22 11:30:00,53.55,53.69,53.49,53.67,45200.0,38.2332,38.3331,38.1903,38.3188,45200.0
2014-10-22 12:00:00,53.66,53.67,53.37,53.4,88800.0,38.3117,38.3188,38.1046,38.1261,88800.0
2014-10-22 12:30:00,53.38,53.44,53.15,53.29,137200.0,38.1118,38.1546,37.9476,38.0475,137200.0
2014-10-22 13:00:00,53.29,53.35,53.04,53.1,44200.0,38.0475,38.0904,37.869,37.9119,44200.0
2014-10-22 13:30:00,53.07,53.09,52.92,52.92,47200.0,37.8904,37.9047,37.7833,37.7833,47200.0
2014-10-22 14:00:00,52.93,53.07,52.9,52.95,36600.0,37.7905,37.8904,37.7691,37.8048,36600.0
2014-10-22 14:30:00,52.96,53.12,52.93,53.05,141600.0,37.8119,37.9261,37.7905,37.8762,141600.0
2014-10-22 15:00:00,53.05,53.15,53.02,53.14,90600.0,37.8762,37.9476,37.8547,37.9404,90600.0
2014-10-22 15:30:00,53.13,53.14,52.9,52.92,207400.0,37.9333,37.9404,37.7691,37.7833,207400.0
2014-10-23 09:30:00,53.4,53.56,53.23,53.27,135400.0,38.1261,38.2403,38.0047,38.0332,135400.0
2014-10-23 10:00:00,53.31,53.35,53.15,53.18,161000.0,38.0618,38.0904,37.9476,37.969,161000.0
2014-10-23 10:30:00,53.18,53.41,53.1,53.37,76200.0,37.969,38.1332,37.9119,38.1046,76200.0
2014-10-23 11:00:00,53.37,53.56,53.32,53.35,114400.0,38.1046,38.2403,38.0689,38.0904,114400.0
2014-10-23 11:30:00,53.35,53.59,53.35,53.59,41200.0,38.0904,38.2617,38.0904,38.2617,41200.0
2014-10-23 12:00:00,53.58,53.62,53.54,53.61,44600.0,38.2546,38.2831,38.226,38.276,44600.0
2014-10-23 12:30:00,53.6,53.6,53.41,53.44,63200.0,38.2688,38.2688,38.1332,38.1546,63200.0
2014-10-23 13:00:00,53.43,53.57,53.41,53.56,36800.0,38.1475,38.2474,38.1332,38.2403,36800.0
2014-10-23 13:30:00,53.58,53.6,53.5,53.52,47200.0,38.2546,38.2688,38.1975,38.2117,47200.0
2014-10-23 14:00:00,53.54,53.71,53.52,53.67,82800.0,38.226,38.3474,38.2117,38.3188,82800.0
2014-10-23 14:30:00,53.68,53.68,53.34,53.43,208200.0,38.326,38.326,38.0832,38.1475,208200.0
2014-10-23 15:00:00,53.43,53.45,53.19,53.27,182200.0,38.1475,38.1618,37.9761,38.0332,182200.0
2014-10-23 15:30:00,53.28,53.43,53.22,53.31,179600.0,38.0404,38.1475,37.9975,38.0618,179600.0
2014-10-24 09:30:00,53.52,53.7,53.35,53.51,95800.0,38.2117,38.3402,38.0904,38.2046,95800.0
2014-10-24 10:00:00,53.52,53.7,53.46,53.52,125800.0,38.2117,38.3402,38.1689,38.2117,125800.0
2014-10-24 10:30:00,53.53,53.68,53.52,53.65,74600.0,38.2189,38.326,38.2117,38.3045,74600.0
2014-10-24 11:00:00,53.69,53.82,53.62,53.75,76400.0,38.3331,38.4259,38.2831,38.3759,76400.0
2014-10-24 11:30:00,53.74,53.95,53.72,53.85,61600.0,38.3688,38.5187,38.3545,38.4473,61600.0
2014-10-24 12:00:00,53.85,53.98,53.8,53.94,51200.0,38.4473,38.5402,38.4116,38.5116,51200.0
2014-10-24 12:30:00,53.94,53.97,53.81,53.84,75800.0,38.5116,38.533,38.4188,38.4402,75800.0
2014-10-24 13:00:00,53.84,53.85,53.7,53.74,56800.0,38.4402,38.4473,38.3402,38.3688,56800.0
2014-10-24 13:30:00,53.74,53.83,53.71,53.81,60000.0,38.3688,38.4331,38.3474,38.4188,60000.0
2014-10-24 14:00:00,53.84,53.88,53.79,53.87,64400.0,38.4402,38.4688,38.4045,38.4616,64400.0
2014-10-24 14:30:00,53.88,53.94,53.82,53.91,49200.0,38.4688,38.5116,38.4259,38.4902,49200.0
2014-10-24 15:00:00,53.9,53.91,53.76,53.8,110000.0,38.483,38.4902,38.3831,38.4116,110000.0
2014-10-24 15:30:00,53.8,53.98,53.76,53.94,209000.0,38.4116,38.5402,38.3831,38.5116,209000.0
2014-10-27 09:30:00,53.95,54.02,53.82,53.98,88600.0,38.5187,38.5687,38.4259,38.5402,88600.0
2014-10-27 10:00:00,54.0,54.2,53.97,54.01,121800.0,38.5544,38.6972,38.533,38.5616,121800.0
2014-10-27 10:30:00,54.0,54.1,53.88,53.9,125000.0,38.5544,38.6258,38.4688,38.483,125000.0
2014-10-27 11:00:00,53.94,54.02,53.88,53.94,78400.0,38.5116,38.5687,38.4688,38.5116,78400.0
2014-10-27 11:30:00,53.92,53.98,53.63,53.7,62400.0,38.4973,38.5402,38.2903,38.3402,62400.0
2014-10-27 12:00:00,53.71,53.96,53.7,53.85,31400.0,38.3474,38.5259,38.3402,38.4473,31400.0
2014-10-27 12:30:00,53.85,53.88,53.77,53.83,21600.0,38.4473,38.4688,38.3902,38.4331,21600.0
2014-10-27 13:00:00,53.84,53.96,53.83,53.92,39400.0,38.4402,38.5259,38.4331,38.4973,39400.0
2014-10-27 13:30:00,53.9,53.92,53.76,53.83,27800.0,38.483,38.4973,38.3831,38.4331,27800.0
2014-10-27 14:00:00,53.83,53.88,53.77,53.84,34800.0,38.4331,38.4688,38.3902,38.4402,34800.0
2014-10-27 14:30:00,53.84,53.91,53.76,53.84,47000.0,38.4402,38.4902,38.3831,38.4402,47000.0
2014-10-27 15:00:00,53.87,53.92,53.82,53.82,87400.0,38.4616,38.4973,38.4259,38.4259,87400.0
2014-10-27 15:30:00,53.82,53.96,53.79,53.87,213000.0,38.4259,38.5259,38.4045,38.4616,213000.0
2014-10-28 09:30:00,54.02,54.14,53.85,54.03,50200.0,38.5687,38.6544,38.4473,38.5759,50200.0
2014-10-28 10:00:00,54.03,54.07,53.78,53.91,80000.0,38.5759,38.6044,38.3974,38.4902,80000.0
2014-10-28 10:30:00,53.91,53.95,53.84,53.86,69200.0,38.4902,38.5187,38.4402,38.4545,69200.0
2014-10-28 11:00:00,53.86,53.93,53.77,53.85,79600.0,38.4545,38.5045,38.3902,38.4473,79600.0
2014-10-28 11:30:00,53.88,53.99,53.85,53.87,32800.0,38.4688,38.5473,38.4473,38.4616,32800.0
2014-10-28 12:00:00,53.87,54.09,53.87,54.04,37800.0,38.4616,38.6187,38.4616,38.583,37800.0
2014-10-28 12:30:00,54.07,54.07,53.84,53.92,66200.0,38.6044,38.6044,38.4402,38.4973,66200.0
2014-10-28 13:00:00,53.91,53.98,53.85,53.97,54600.0,38.4902,38.5402,38.4473,38.533,54600.0
2014-10-28 13:30:00,53.99,54.05,53.95,53.98,55400.0,38.5473,38.5901,38.5187,38.5402,55400.0
2014-10-28 14:00:00,53.99,54.02,53.93,53.98,73400.0,38.5473,38.5687,38.5045,38.5402,73400.0
2014-10-28 14:30:00,54.0,54.02,53.92,53.98,56000.0,38.5544,38.5687,38.4973,38.5402,56000.0
2014-10-28 15:00:00,53.99,54.24,53.99,54.23,68000.0,38.5473,38.7258,38.5473,38.7187,68000.0
2014-10-28 15:30:00,54.23,54.52,54.23,54.52,324400.0,38.7187,38.9257,38.7187,38.9257,324400.0
2014-10-29 09:30:00,54.46,54.85,54.41,54.74,113400.0,38.8829,39.1613,38.8472,39.0828,113400.0
2014-10-29 10:00:00,54.74,54.76,54.58,54.67,74800.0,39.0828,39.0971,38.9685,39.0328,74800.0
2014-10-29 10:30:00,54.67,54.75,54.6,54.63,44800.0,39.0328,39.0899,38.9828,39.0042,44800.0
2014-10-29 11:00:00,54.62,54.71,54.51,54.65,37600.0,38.9971,39.0614,38.9186,39.0185,37600.0
2014-10-29 11:30:00,54.66,54.69,54.53,54.6,55400.0,39.0257,39.0471,38.9328,38.9828,55400.0
2014-10-29 12:00:00,54.57,54.63,54.45,54.62,39400.0,38.9614,39.0042,38.8757,38.9971,39400.0
2014-10-29 12:30:00,54.61,54.62,54.52,54.56,32600.0,38.99,38.9971,38.9257,38.9543,32600.0
2014-10-29 13:00:00,54.56,54.57,54.42,54.47,39200.0,38.9543,38.9614,38.8543,38.89,39200.0
2014-10-29 13:30:00,54.46,54.51,54.34,54.46,31000.0,38.8829,38.9186,38.7972,38.8829,31000.0
2014-10-29 14:00:00,54.42,54.42,53.72,54.06,157800.0,38.8543,38.8543,38.3545,38.5973,157800.0
2014-10-29 14:30:00,54.04,54.19,53.96,54.12,75400.0,38.583,38.6901,38.5259,38.6401,75400.0
2014-10-29 15:00:00,54.1,54.11,53.85,54.05,93800.0,38.6258,38.633,38.4473,38.5901,93800.0
2014-10-29 15:30:00,54.05,54.33,54.05,54.25,162400.0,38.5901,38.79,38.5901,38.7329,162400.0
2014-10-30 09:30:00,54.5,55.07,54.09,54.94,262000.0,38.9114,39.3184,38.6187,39.2256,262000.0
2014-10-30 10:00:00,54.94,55.1,54.88,54.94,83400.0,39.2256,39.3398,39.1827,39.2256,83400.0
2014-10-30 10:30:00,54.96,55.06,54.87,55.03,140200.0,39.2399,39.3112,39.1756,39.2898,140200.0
2014-10-30 11:00:00,55.02,55.17,54.92,55.15,94600.0,39.2827,39.3898,39.2113,39.3755,94600.0
2014-10-30 11:30:00,55.13,55.45,55.13,55.38,222600.0,39.3612,39.5897,39.3612,39.5397,222600.0
2014-10-30 12:00:00,55.41,55.41,55.12,55.16,117800.0,39.5611,39.5611,39.3541,39.3826,117800.0
2014-10-30 12:30:00,55.16,55.19,55.04,55.05,88400.0,39.3826,39.4041,39.297,39.3041,88400.0
2014-10-30 13:00:00,55.06,55.18,55.06,55.13,44600.0,39.3112,39.3969,39.3112,39.3612,44600.0
2014-10-30 13:30:00,55.13,55.18,55.05,55.1,88200.0,39.3612,39.3969,39.3041,39.3398,88200.0
2014-10-30 14:00:00,55.12,55.15,55.0,55.01,91200.0,39.3541,39.3755,39.2684,39.2755,91200.0
2014-10-30 14:30:00,55.01,55.1,54.94,54.94,91400.0,39.2755,39.3398,39.2256,39.2256,91400.0
2014-10-30 15:00:00,54.96,55.1,54.95,55.03,391400.0,39.2399,39.3398,39.2327,39.2898,391400.0
2014-10-30 15:30:00,55.03,55.27,55.02,55.24,451400.0,39.2898,39.4612,39.2827,39.4398,451400.0
2014-10-31 09:30:00,55.49,55.68,54.9,55.02,236400.0,39.6183,39.7539,39.197,39.2827,236400.0
2014-10-31 10:00:00,55.04,55.21,54.96,55.14,101600.0,39.297,39.4183,39.2399,39.3684,101600.0
2014-10-31 10:30:00,55.14,55.2,55.01,55.07,120200.0,39.3684,39.4112,39.2755,39.3184,120200.0
2014-10-31 11:00:00,55.06,55.15,55.04,55.14,90200.0,39.3112,39.3755,39.297,39.3684,90200.0
2014-10-31 11:30:00,55.14,55.16,55.05,55.07,96600.0,39.3684,39.3826,39.3041,39.3184,96600.0
2014-10-31 12:00:00,55.07,55.1,54.97,55.02,68200.0,39.3184,39.3398,39.247,39.2827,68200.0
2014-10-31 12:30:00,55.04,55.06,54.98,55.05,106200.0,39.297,39.3112,39.2541,39.3041,106200.0
2014-10-31 13:00:00,55.05,55.1,55.0,55.06,74600.0,39.3041,39.3398,39.2684,39.3112,74600.0
2014-10-31 13:30:00,55.06,55.08,54.99,55.05,75400.0,39.3112,39.3255,39.2613,39.3041,75400.0
2014-10-31 14:00:00,55.04,55.08,54.97,54.98,171600.0,39.297,39.3255,39.247,39.2541,171600.0
2014-10-31 14:30:00,54.97,55.01,54.94,54.99,51000.0,39.247,39.2755,39.2256,39.2613,51000.0
2014-10-31 15:00:00,54.99,55.0,54.88,54.93,98800.0,39.2613,39.2684,39.1827,39.2184,98800.0
2014-10-31 15:30:00,54.93,55.01,54.91,55.0,497400.0,39.2184,39.2755,39.2042,39.2684,497400.0
2014-11-03 09:30:00,55.13,55.29,54.88,55.11,76800.0,39.3612,39.4755,39.1827,39.3469,76800.0
2014-11-03 10:00:00,55.14,55.21,54.94,55.15,79600.0,39.3684,39.4183,39.2256,39.3755,79600.0
2014-11-03 10:30:00,55.13,55.3,55.11,55.27,56400.0,39.3612,39.4826,39.3469,39.4612,56400.0
2014-11-03 11:00:00,55.27,55.43,55.24,55.35,75600.0,39.4612,39.5754,39.4398,39.5183,75600.0
2014-11-03 11:30:00,55.34,55.5,55.26,55.5,138000.0,39.5112,39.6254,39.454,39.6254,138000.0
2014-11-03 12:00:00,55.49,55.52,55.35,55.43,53000.0,39.6183,39.6397,39.5183,39.5754,53000.0
2014-11-03 12:30:00,55.44,55.66,55.44,55.64,64200.0,39.5826,39.7396,39.5826,39.7254,64200.0
2014-11-03 13:00:00,55.63,55.72,55.6,55.62,54800.0,39.7182,39.7825,39.6968,39.7111,54800.0
2014-11-03 13:30:00,55.62,55.71,55.58,55.69,95200.0,39.7111,39.7753,39.6825,39.761,95200.0
2014-11-03 14:00:00,55.68,55.72,55.54,55.58,102800.0,39.7539,39.7825,39.654,39.6825,102800.0
2014-11-03 14:30:00,55.58,55.58,55.31,55.37,129800.0,39.6825,39.6825,39.4897,39.5326,129800.0
2014-11-03 15:00:00,55.37,55.39,55.17,55.17,89800.0,39.5326,39.5469,39.3898,39.3898,89800.0
2014-11-03 15:30:00,55.17,55.45,55.16,55.4,296600.0,39.3898,39.5897,39.3826,39.554,296600.0
2014-11-04 09:30:00,55.38,55.94,55.01,55.43,180400.0,39.5397,39.9395,39.2755,39.5754,180400.0
2014-11-04 10:00:00,55.49,55.49,55.4,55.4,50800.0,39.6183,39.6183,39.554,39.554,50800.0
2014-11-04 10:30:00,55.34,55.35,55.09,55.12,66600.0,39.5112,39.5183,39.3327,39.3541,66600.0
2014-11-04 11:00:00,55.14,55.17,54.93,54.99,43600.0,39.3684,39.3898,39.2184,39.2613,43600.0
2014-11-04 11:30:00,54.98,55.26,54.92,55.26,79000.0,39.2541,39.454,39.2113,39.454,79000.0
2014-11-04 12:00:00,55.28,55.52,55.27,55.45,50600.0,39.4683,39.6397,39.4612,39.5897,50600.0
2014-11-04 12:30:00,55.44,55.54,55.44,55.45,88200.0,39.5826,39.654,39.5826,39.5897,88200.0
2014-11-04 13:00:00,55.44,55.44,55.1,55.27,146000.0,39.5826,39.5826,39.3398,39.4612,146000.0
2014-11-04 13:30:00,55.28,55.52,55.23,55.48,99000.0,39.4683,39.6397,39.4326,39.6111,99000.0
2014-11-04 14:00:00,55.49,55.51,55.37,55.37,86800.0,39.6183,39.6325,39.5326,39.5326,86800.0
2014-11-04 14:30:00,55.35,55.44,55.31,55.43,58000.0,39.5183,39.5826,39.4897,39.5754,58000.0
2014-11-04 15:00:00,55.42,55.45,55.3,55.32,75400.0,39.5683,39.5897,39.4826,39.4969,75400.0
2014-11-04 15:30:00,55.33,55.46,55.33,55.45,327800.0,39.504,39.5968,39.504,39.5897,327800.0
2014-11-05 09:30:00,55.63,56.17,54.82,55.79,389200.0,39.7182,40.1038,39.1399,39.8324,389200.0
2014-11-05 10:00:00,55.81,55.98,55.74,55.88,250600.0,39.8467,39.9681,39.7967,39.8967,250600.0
2014-11-05 10:30:00,55.88,55.94,55.72,55.8,111400.0,39.8967,39.9395,39.7825,39.8396,111400.0
2014-11-05 11:00:00,55.81,55.88,55.81,55.87,168000.0,39.8467,39.8967,39.8467,39.8896,168000.0
2014-11-05 11:30:00,55.87,56.34,55.87,55.99,142200.0,39.8896,40.2251,39.8896,39.9752,142200.0
2014-11-05 12:00:00,55.99,56.07,55.94,55.97,155000.0,39.9752,40.0324,39.9395,39.961,155000.0
2014-11-05 12:30:00,55.96,56.35,55.95,56.32,294400.0,39.9538,40.2323,39.9467,40.2109,294400.0
2014-11-05 13:00:00,56.32,56.35,56.13,56.19,148200.0,40.2109,40.2323,40.0752,40.118,148200.0
2014-11-05 13:30:00,56.18,56.2,56.1,56.2,88200.0,40.1109,40.1252,40.0538,40.1252,88200.0
2014-11-05 14:00:00,56.21,56.63,56.2,56.38,334000.0,40.1323,40.4322,40.1252,40.2537,334000.0
2014-11-05 14:30:00,56.38,56.49,56.31,56.48,187400.0,40.2537,40.3322,40.2037,40.3251,187400.0
2014-11-05 15:00:00,56.49,56.58,56.46,56.55,114600.0,40.3322,40.3965,40.3108,40.3751,114600.0
2014-11-05 15:30:00,56.55,56.79,56.54,56.71,341600.0,40.3751,40.5464,40.3679,40.4893,341600.0
2014-11-06 09:30:00,56.62,56.67,56.2,56.25,257000.0,40.425,40.4607,40.1252,40.1609,257000.0
2014-11-06 10:00:00,56.2,56.31,55.85,56.24,242000.0,40.1252,40.2037,39.8753,40.1537,242000.0
2014-11-06 10:30:00,56.25,56.48,56.23,56.45,219200.0,40.1609,40.3251,40.1466,40.3037,219200.0
2014-11-06 11:00:00,56.45,56.87,56.45,56.82,219600.0,40.3037,40.6035,40.3037,40.5678,219600.0
2014-11-06 11:30:00,56.82,57.25,56.82,56.96,208200.0,40.5678,40.8748,40.5678,40.6678,208200.0
2014-11-06 12:00:00,56.96,57.15,56.76,56.76,194600.0,40.6678,40.8034,40.525,40.525,194600.0
2014-11-06 12:30:00,56.76,56.93,56.74,56.85,253800.0,40.525,40.6464,40.5107,40.5893,253800.0
2014-11-06 13:00:00,56.85,56.96,56.77,56.77,169200.0,40.5893,40.6678,40.5321,40.5321,169200.0
2014-11-06 13:30:00,56.76,56.81,56.57,56.61,82800.0,40.525,40.5607,40.3893,40.4179,82800.0
2014-11-06 14:00:00,56.6,56.6,56.38,56.48,168800.0,40.4108,40.4108,40.2537,40.3251,168800.0
2014-11-06 14:30:00,56.49,56.63,56.43,56.6,90000.0,40.3322,40.4322,40.2894,40.4108,90000.0
2014-11-06 15:00:00,56.6,56.61,56.41,56.42,114600.0,40.4108,40.4179,40.2751,40.2822,114600.0
2014-11-06 15:30:00,56.41,56.42,56.32,56.41,460600.0,40.2751,40.2822,40.2109,40.2751,460600.0
2014-11-07 09:30:00,56.54,56.62,56.11,56.18,108600.0,40.3679,40.425,40.0609,40.1109,108600.0
2014-11-07 10:00:00,56.18,56.5,56.17,56.41,76000.0,40.1109,40.3394,40.1038,40.2751,76000.0
2014-11-07 10:30:00,56.4,56.41,56.3,56.36,98200.0,40.268,40.2751,40.1966,40.2394,98200.0
2014-11-07 11:00:00,56.35,56.36,56.26,56.3,163800.0,40.2323,40.2394,40.168,40.1966,163800.0
2014-11-07 11:30:00,56.31,56.32,56.24,56.29,38800.0,40.2037,40.2109,40.1537,40.1894,38800.0
2014-11-07 12:00:00,56.3,56.33,56.25,56.31,41200.0,40.1966,40.218,40.1609,40.2037,41200.0
2014-11-07 12:30:00,56.32,56.33,56.25,56.31,41000.0,40.2109,40.218,40.1609,40.2037,41000.0
2014-11-07 13:00:00,56.3,56.44,56.28,56.4,55600.0,40.1966,40.2965,40.1823,40.268,55600.0
2014-11-07 13:30:00,56.4,56.42,56.37,56.37,33000.0,40.268,40.2822,40.2465,40.2465,33000.0
2014-11-07 14:00:00,56.35,56.36,56.27,56.3,126000.0,40.2323,40.2394,40.1752,40.1966,126000.0
2014-11-07 14:30:00,56.3,56.32,56.2,56.21,77600.0,40.1966,40.2109,40.1252,40.1323,77600.0
2014-11-07 15:00:00,56.21,56.24,56.13,56.16,106600.0,40.1323,40.1537,40.0752,40.0966,106600.0
2014-11-07 15:30:00,56.16,56.31,56.13,56.24,372000.0,40.0966,40.2037,40.0752,40.1537,372000.0
2014-11-10 09:30:00,56.2,56.46,56.19,56.3,118400.0,40.1252,40.3108,40.118,40.1966,118400.0
2014-11-10 10:00:00,56.3,56.35,56.22,56.24,119000.0,40.1966,40.2323,40.1395,40.1537,119000.0
2014-11-10 10:30:00,56.25,56.33,56.22,56.33,129800.0,40.1609,40.218,40.1395,40.218,129800.0
2014-11-10 11:00:00,56.33,56.39,56.3,56.31,215600.0,40.218,40.2608,40.1966,40.2037,215600.0
2014-11-10 11:30:00,56.32,56.35,56.27,56.27,163600.0,40.2109,40.2323,40.1752,40.1752,163600.0
2014-11-10 12:00:00,56.28,56.32,56.22,56.22,185400.0,40.1823,40.2109,40.1395,40.1395,185400.0
2014-11-10 12:30:00,56.22,56.27,56.13,56.13,154200.0,40.1395,40.1752,40.0752,40.0752,154200.0
2014-11-10 13:00:00,56.13,56.27,56.1,56.27,115200.0,40.0752,40.1752,40.0538,40.1752,115200.0
2014-11-10 13:30:00,56.27,56.3,56.12,56.23,89400.0,40.1752,40.1966,40.0681,40.1466,89400.0
2014-11-10 14:00:00,56.23,56.26,56.16,56.16,141400.0,40.1466,40.168,40.0966,40.0966,141400.0
2014-11-10 14:30:00,56.15,56.21,56.1,56.13,228200.0,40.0895,40.1323,40.0538,40.0752,228200.0
2014-11-10 15:00:00,56.13,56.22,56.13,56.16,272000.0,40.0752,40.1395,40.0752,40.0966,272000.0
2014-11-10 15:30:00,56.16,56.3,56.1,56.3,465400.0,40.0966,40.1966,40.0538,40.1966,465400.0
2014-11-11 09:30:00,56.42,56.48,56.23,56.33,232000.0,40.2822,40.3251,40.1466,40.218,232000.0
2014-11-11 10:00:00,56.32,56.39,56.23,56.39,83400.0,40.2109,40.2608,40.1466,40.2608,83400.0
2014-11-11 10:30:00,56.4,56.49,56.36,56.48,89600.0,40.268,40.3322,40.2394,40.3251,89600.0
2014-11-11 11:00:00,56.48,56.63,56.48,56.51,68400.0,40.3251,40.4322,40.3251,40.3465,68400.0
2014-11-11 11:30:00,56.51,56.57,56.48,56.53,43200.0,40.3465,40.3893,40.3251,40.3608,43200.0
2014-11-11 12:00:00,56.52,56.55,56.42,56.42,60800.0,40.3536,40.3751,40.2822,40.2822,60800.0
2014-11-11 12:30:00,56.41,56.49,56.25,56.3,89200.0,40.2751,40.3322,40.1609,40.1966,89200.0
2014-11-11 13:00:00,56.3,56.32,56.08,56.09,80800.0,40.1966,40.2109,40.0395,40.0466,80800.0
2014-11-11 13:30:00,56.08,56.27,56.03,56.26,117000.0,40.0395,40.1752,40.0038,40.168,117000.0
2014-11-11 14:00:00,56.26,56.27,56.18,56.21,76800.0,40.168,40.1752,40.1109,40.1323,76800.0
2014-11-11 14:30:00,56.2,56.27,56.2,56.24,63000.0,40.1252,40.1752,40.1252,40.1537,63000.0
2014-11-11 15:00:00,56.24,56.29,56.17,56.2,89000.0,40.1537,40.1894,40.1038,40.1252,89000.0
2014-11-11 15:30:00,56.2,56.24,56.15,56.24,283800.0,40.1252,40.1537,40.0895,40.1537,283800.0
2014-11-12 09:30:00,55.77,55.92,54.88,55.07,374600.0,39.8182,39.9253,39.1827,39.3184,374600.0
2014-11-12 10:00:00,55.07,55.3,54.94,55.18,133000.0,39.3184,39.4826,39.2256,39.3969,133000.0
2014-11-12 10:30:00,55.19,55.34,55.17,55.2,179200.0,39.4041,39.5112,39.3898,39.4112,179200.0
2014-11-12 11:00:00,55.2,55.33,55.18,55.27,89400.0,39.4112,39.504,39.3969,39.4612,89400.0
2014-11-12 11:30:00,55.28,55.39,55.21,55.28,142600.0,39.4683,39.5469,39.4183,39.4683,142600.0
2014-11-12 12:00:00,55.29,55.39,55.2,55.38,73200.0,39.4755,39.5469,39.4112,39.5397,73200.0
2014-11-12 12:30:00,55.38,55.39,55.09,55.1,79800.0,39.5397,39.5469,39.3327,39.3398,79800.0
2014-11-12 13:00:00,55.1,55.31,55.03,55.3,56400.0,39.3398,39.4897,39.2898,39.4826,56400.0
2014-11-12 13:30:00,55.31,55.34,55.21,55.25,46600.0,39.4897,39.5112,39.4183,39.4469,46600.0
2014-11-12 14:00:00,55.24,55.35,55.24,55.34,64800.0,39.4398,39.5183,39.4398,39.5112,64800.0
2014-11-12 14:30:00,55.34,55.35,55.22,55.34,97000.0,39.5112,39.5183,39.4255,39.5112,97000.0
2014-11-12 15:00:00,55.34,55.41,55.26,55.36,132400.0,39.5112,39.5611,39.454,39.5254,132400.0
2014-11-12 15:30:00,55.37,55.4,55.27,55.32,300000.0,39.5326,39.554,39.4612,39.4969,300000.0
2014-11-13 09:30:00,55.27,55.48,54.99,54.99,96800.0,39.4612,39.6111,39.2613,39.2613,96800.0
2014-11-13 10:00:00,55.02,55.17,54.88,55.1,87600.0,39.2827,39.3898,39.1827,39.3398,87600.0
2014-11-13 10:30:00,55.1,55.22,54.95,55.16,66800.0,39.3398,39.4255,39.2327,39.3826,66800.0
2014-11-13 11:00:00,55.18,55.21,55.04,55.13,57200.0,39.3969,39.4183,39.297,39.3612,57200.0
2014-11-13 11:30:00,55.13,55.13,54.98,55.04,52000.0,39.3612,39.3612,39.2541,39.297,52000.0
2014-11-13 12:00:00,55.05,55.05,54.77,54.93,93000.0,39.3041,39.3041,39.1042,39.2184,93000.0
2014-11-13 12:30:00,54.94,54.99,54.9,54.94,87800.0,39.2256,39.2613,39.197,39.2256,87800.0
2014-11-13 13:00:00,54.95,54.97,54.77,54.84,72400.0,39.2327,39.247,39.1042,39.1542,72400.0
2014-11-13 13:30:00,54.83,54.85,54.71,54.77,85800.0,39.147,39.1613,39.0614,39.1042,85800.0
2014-11-13 14:00:00,54.77,54.85,54.74,54.83,76400.0,39.1042,39.1613,39.0828,39.147,76400.0
2014-11-13 14:30:00,54.85,54.97,54.82,54.89,80200.0,39.1613,39.247,39.1399,39.1899,80200.0
2014-11-13 15:00:00,54.89,54.97,54.73,54.73,189000.0,39.1899,39.247,39.0756,39.0756,189000.0
2014-11-13 15:30:00,54.73,54.78,54.62,54.77,335000.0,39.0756,39.1113,38.9971,39.1042,335000.0
2014-11-14 09:30:00,54.58,54.77,54.31,54.74,90400.0,38.9685,39.1042,38.7758,39.0828,90400.0
2014-11-14 10:00:00,54.74,54.81,54.53,54.53,83200.0,39.0828,39.1328,38.9328,38.9328,83200.0
2014-11-14 10:30:00,54.54,54.73,54.44,54.67,69600.0,38.94,39.0756,38.8686,39.0328,69600.0
2014-11-14 11:00:00,54.67,54.72,54.55,54.71,83400.0,39.0328,39.0685,38.9471,39.0614,83400.0
2014-11-14 11:30:00,54.71,54.72,54.5,54.54,136800.0,39.0614,39.0685,38.9114,38.94,136800.0
2014-11-14 12:00:00,54.54,54.68,54.51,54.68,238600.0,38.94,39.0399,38.9186,39.0399,238600.0
2014-11-14 12:30:00,54.67,54.72,54.6,54.62,157800.0,39.0328,39.0685,38.9828,38.9971,157800.0
2014-11-14 13:00:00,54.62,54.71,54.52,54.68,110800.0,38.9971,39.0614,38.9257,39.0399,110800.0
2014-11-14 13:30:00,54.67,54.69,54.58,54.63,155400.0,39.0328,39.0471,38.9685,39.0042,155400.0
2014-11-14 14:00:00,54.64,54.64,54.52,54.54,90400.0,39.0114,39.0114,38.9257,38.94,90400.0
2014-11-14 14:30:00,54.55,54.57,54.49,54.51,66000.0,38.9471,38.9614,38.9043,38.9186,66000.0
2014-11-14 15:00:00,54.51,54.54,54.29,54.33,131000.0,38.9186,38.94,38.7615,38.79,131000.0
2014-11-14 15:30:00,54.35,54.41,54.32,54.34,410400.0,38.8043,38.8472,38.7829,38.7972,410400.0
2014-11-17 09:30:00,54.31,54.43,54.11,54.26,113600.0,38.7758,38.8614,38.633,38.7401,113600.0
2014-11-17 10:00:00,54.24,54.59,54.24,54.56,60200.0,38.7258,38.9757,38.7258,38.9543,60200.0
2014-11-17 10:30:00,54.57,54.68,54.46,54.67,44200.0,38.9614,39.0399,38.8829,39.0328,44200.0
2014-11-17 11:00:00,54.68,54.86,54.66,54.8,55800.0,39.0399,39.1685,39.0257,39.1256,55800.0
2014-11-17 11:30:00,54.79,54.87,54.71,54.85,71200.0,39.1185,39.1756,39.0614,39.1613,71200.0
2014-11-17 12:00:00,54.84,54.95,54.81,54.86,30200.0,39.1542,39.2327,39.1328,39.1685,30200.0
2014-11-17 12:30:00,54.88,54.99,54.87,54.98,31000.0,39.1827,39.2613,39.1756,39.2541,31000.0
2014-11-17 13:00:00,54.99,55.03,54.93,55.01,23400.0,39.2613,39.2898,39.2184,39.2755,23400.0
2014-11-17 13:30:00,55.02,55.02,54.95,55.01,27600.0,39.2827,39.2827,39.2327,39.2755,27600.0
2014-11-17 14:00:00,55.01,55.02,54.93,55.02,39600.0,39.2755,39.2827,39.2184,39.2827,39600.0
2014-11-17 14:30:00,55.02,55.08,54.99,54.99,38400.0,39.2827,39.3255,39.2613,39.2613,38400.0
2014-11-17 15:00:00,54.99,55.04,54.98,55.04,64400.0,39.2613,39.297,39.2541,39.297,64400.0
2014-11-17 15:30:00,55.04,55.04,54.94,54.98,169600.0,39.297,39.297,39.2256,39.2541,169600.0
2014-11-18 09:30:00,54.98,55.13,54.76,55.05,74000.0,39.2541,39.3612,39.0971,39.3041,74000.0
2014-11-18 10:00:00,55.05,55.16,54.85,55.11,44600.0,39.3041,39.3826,39.1613,39.3469,44600.0
2014-11-18 10:30:00,55.11,55.24,55.1,55.24,40000.0,39.3469,39.4398,39.3398,39.4398,40000.0
2014-11-18 11:00:00,55.24,55.43,55.24,55.43,58000.0,39.4398,39.5754,39.4398,39.5754,58000.0
2014-11-18 11:30:00,55.43,55.48,55.36,55.42,53600.0,39.5754,39.6111,39.5254,39.5683,53600.0
2014-11-18 12:00:00,55.42,55.48,55.34,55.47,48400.0,39.5683,39.6111,39.5112,39.604,48400.0
2014-11-18 12:30:00,55.46,55.47,55.39,55.42,39800.0,39.5968,39.604,39.5469,39.5683,39800.0
2014-11-18 13:00:00,55.43,55.48,55.36,55.43,52000.0,39.5754,39.6111,39.5254,39.5754,52000.0
2014-11-18 13:30:00,55.44,55.5,55.41,55.48,54200.0,39.5826,39.6254,39.5611,39.6111,54200.0
2014-11-18 14:00:00,55.46,55.56,55.45,55.47,30600.0,39.5968,39.6682,39.5897,39.604,30600.0
2014-11-18 14:30:00,55.45,55.48,55.38,55.38,37000.0,39.5897,39.6111,39.5397,39.5397,37000.0
2014-11-18 15:00:00,55.38,55.41,55.36,55.4,46600.0,39.5397,39.5611,39.5254,39.554,46600.0
2014-11-18 15:30:00,55.39,55.4,55.23,55.26,186400.0,39.5469,39.554,39.4326,39.454,186400.0
2014-11-19 09:30:00,55.02,55.19,54.77,55.13,69600.0,39.2827,39.4041,39.1042,39.3612,69600.0
2014-11-19 10:00:00,55.1,55.12,54.95,55.06,38000.0,39.3398,39.3541,39.2327,39.3112,38000.0
2014-11-19 10:30:00,55.06,55.18,55.03,55.1,70400.0,39.3112,39.3969,39.2898,39.3398,70400.0
2014-11-19 11:00:00,55.09,55.16,54.99,55.02,45000.0,39.3327,39.3826,39.2613,39.2827,45000.0
2014-11-19 11:30:00,55.03,55.14,54.99,54.99,23600.0,39.2898,39.3684,39.2613,39.2613,23600.0
2014-11-19 12:00:00,54.98,55.0,54.9,54.9,28400.0,39.2541,39.2684,39.197,39.197,28400.0
2014-11-19 12:30:00,54.9,55.05,54.9,55.05,16000.0,39.197,39.3041,39.197,39.3041,16000.0
2014-11-19 13:00:00,55.05,55.05,54.92,54.99,29400.0,39.3041,39.3041,39.2113,39.2613,29400.0
2014-11-19 13:30:00,54.97,55.12,54.93,55.07,26000.0,39.247,39.3541,39.2184,39.3184,26000.0
2014-11-19 14:00:00,55.07,55.25,55.06,55.09,48800.0,39.3184,39.4469,39.3112,39.3327,48800.0
2014-11-19 14:30:00,55.09,55.13,54.88,54.96,78400.0,39.3327,39.3612,39.1827,39.2399,78400.0
2014-11-19 15:00:00,54.96,55.13,54.95,55.06,45200.0,39.2399,39.3612,39.2327,39.3112,45200.0
2014-11-19 15:30:00,55.06,55.08,54.97,55.06,155400.0,39.3112,39.3255,39.247,39.3112,155400.0
2014-11-20 09:30:00,54.85,55.12,54.64,54.82,51200.0,39.1613,39.3541,39.0114,39.1399,51200.0
2014-11-20 10:00:00,54.77,54.91,54.73,54.9,47800.0,39.1042,39.2042,39.0756,39.197,47800.0
2014-11-20 10:30:00,54.89,55.02,54.85,54.97,41600.0,39.1899,39.2827,39.1613,39.247,41600.0
2014-11-20 11:00:00,54.96,55.17,54.95,55.15,60000.0,39.2399,39.3898,39.2327,39.3755,60000.0
2014-11-20 11:30:00,55.16,55.24,55.13,55.19,42600.0,39.3826,39.4398,39.3612,39.4041,42600.0
2014-11-20 12:00:00,55.19,55.32,55.19,55.29,64400.0,39.4041,39.4969,39.4041,39.4755,64400.0
2014-11-20 12:30:00,55.28,55.32,55.21,55.23,37400.0,39.4683,39.4969,39.4183,39.4326,37400.0
2014-11-20 13:00:00,55.24,55.31,55.23,55.27,24200.0,39.4398,39.4897,39.4326,39.4612,24200.0
2014-11-20 13:30:00,55.27,55.27,55.13,55.18,25800.0,39.4612,39.4612,39.3612,39.3969,25800.0
2014-11-20 14:00:00,55.19,55.27,55.19,55.23,34600.0,39.4041,39.4612,39.4041,39.4326,34600.0
2014-11-20 14:30:00,55.22,55.24,55.1,55.17,49400.0,39.4255,39.4398,39.3398,39.3898,49400.0
2014-11-20 15:00:00,55.17,55.18,55.04,55.11,64200.0,39.3898,39.3969,39.297,39.3469,64200.0
2014-11-20 15:30:00,55.12,55.19,55.1,55.13,125200.0,39.3541,39.4041,39.3398,39.3612,125200.0
2014-11-21 09:30:00,55.38,55.71,55.27,55.41,216400.0,39.5397,39.7753,39.4612,39.5611,216400.0
2014-11-21 10:00:00,55.41,55.49,55.13,55.18,112400.0,39.5611,39.6183,39.3612,39.3969,112400.0
2014-11-21 10:30:00,55.18,55.19,55.06,55.12,24800.0,39.3969,39.4041,39.3112,39.3541,24800.0
2014-11-21 11:00:00,55.12,55.13,54.95,55.01,43200.0,39.3541,39.3612,39.2327,39.2755,43200.0
2014-11-21 11:30:00,54.99,55.05,54.92,54.92,51400.0,39.2613,39.3041,39.2113,39.2113,51400.0
2014-11-21 12:00:00,54.91,54.95,54.8,54.8,47800.0,39.2042,39.2327,39.1256,39.1256,47800.0
2014-11-21 12:30:00,54.79,54.9,54.71,54.83,62600.0,39.1185,39.197,39.0614,39.147,62600.0
2014-11-21 13:00:00,54.82,54.84,54.72,54.77,30400.0,39.1399,39.1542,39.0685,39.1042,30400.0
2014-11-21 13:30:00,54.76,54.97,54.74,54.96,30000.0,39.0971,39.247,39.0828,39.2399,30000.0
2014-11-21 14:00:00,54.95,55.03,54.9,54.92,29400.0,39.2327,39.2898,39.197,39.2113,29400.0
2014-11-21 14:30:00,54.9,55.04,54.89,55.04,48800.0,39.197,39.297,39.1899,39.297,48800.0
2014-11-21 15:00:00,55.04,55.15,55.03,55.13,56400.0,39.297,39.3755,39.2898,39.3612,56400.0
2014-11-21 15:30:00,55.14,55.26,55.13,55.18,262800.0,39.3684,39.454,39.3612,39.3969,262800.0
2014-11-24 09:30:00,55.19,55.48,55.18,55.27,80200.0,39.4041,39.6111,39.3969,39.4612,80200.0
2014-11-24 10:00:00,55.22,55.27,55.1,55.27,68400.0,39.4255,39.4612,39.3398,39.4612,68400.0
2014-11-24 10:30:00,55.27,55.38,55.23,55.31,116600.0,39.4612,39.5397,39.4326,39.4897,116600.0
2014-11-24 11:00:00,55.32,55.4,55.25,55.26,227400.0,39.4969,39.554,39.4469,39.454,227400.0
2014-11-24 11:30:00,55.27,55.36,55.24,55.32,41000.0,39.4612,39.5254,39.4398,39.4969,41000.0
2014-11-24 12:00:00,55.32,55.45,55.28,55.43,79400.0,39.4969,39.5897,39.4683,39.5754,79400.0
2014-11-24 12:30:00,55.44,55.49,55.42,55.46,104600.0,39.5826,39.6183,39.5683,39.5968,104600.0
2014-11-24 13:00:00,55.47,55.49,55.4,55.4,124400.0,39.604,39.6183,39.554,39.554,124400.0
2014-11-24 13:30:00,55.41,55.45,55.17,55.19,104400.0,39.5611,39.5897,39.3898,39.4041,104400.0
2014-11-24 14:00:00,55.18,55.27,55.1,55.18,118000.0,39.3969,39.4612,39.3398,39.3969,118000.0
2014-11-24 14:30:00,55.17,55.2,55.09,55.16,125400.0,39.3898,39.4112,39.3327,39.3826,125400.0
2014-11-24 15:00:00,55.16,55.22,55.02,55.04,170600.0,39.3826,39.4255,39.2827,39.297,170600.0
2014-11-24 15:30:00,55.03,55.2,55.02,55.09,537000.0,39.2898,39.4112,39.2827,39.3327,537000.0
2014-11-25 09:30:00,55.29,55.68,55.13,55.61,258600.0,39.4755,39.7539,39.3612,39.7039,258600.0
2014-11-25 10:00:00,55.62,55.62,55.41,55.41,96800.0,39.7111,39.7111,39.5611,39.5611,96800.0
2014-11-25 10:30:00,55.41,55.46,55.32,55.41,61000.0,39.5611,39.5968,39.4969,39.5611,61000.0
2014-11-25 11:00:00,55.43,55.55,55.4,55.51,79400.0,39.5754,39.6611,39.554,39.6325,79400.0
2014-11-25 11:30:00,55.49,55.54,55.43,55.52,65400.0,39.6183,39.654,39.5754,39.6397,65400.0
2014-11-25 12:00:00,55.52,55.63,55.52,55.59,45400.0,39.6397,39.7182,39.6397,39.6897,45400.0
2014-11-25 12:30:00,55.59,55.69,55.55,55.63,62800.0,39.6897,39.761,39.6611,39.7182,62800.0
2014-11-25 13:00:00,55.63,55.71,55.63,55.7,51600.0,39.7182,39.7753,39.7182,39.7682,51600.0
2014-11-25 13:30:00,55.71,55.73,55.58,55.59,49400.0,39.7753,39.7896,39.6825,39.6897,49400.0
2014-11-25 14:00:00,55.59,55.63,55.52,55.54,40000.0,39.6897,39.7182,39.6397,39.654,40000.0
2014-11-25 14:30:00,55.55,55.67,55.54,55.65,65200.0,39.6611,39.7468,39.654,39.7325,65200.0
2014-11-25 15:00:00,55.65,55.76,55.65,55.73,79800.0,39.7325,39.811,39.7325,39.7896,79800.0
2014-11-25 15:30:00,55.73,55.75,55.57,55.59,305000.0,39.7896,39.8039,39.6754,39.6897,305000.0
2014-11-26 09:30:00,55.5,55.84,55.5,55.77,82200.0,39.6254,39.8681,39.6254,39.8182,82200.0
2014-11-26 10:00:00,55.77,55.79,55.63,55.66,50200.0,39.8182,39.8324,39.7182,39.7396,50200.0
2014-11-26 10:30:00,55.65,55.72,55.59,55.59,35800.0,39.7325,39.7825,39.6897,39.6897,35800.0
2014-11-26 11:00:00,55.59,55.73,55.57,55.67,74400.0,39.6897,39.7896,39.6754,39.7468,74400.0
2014-11-26 11:30:00,55.65,55.69,55.57,55.69,53000.0,39.7325,39.761,39.6754,39.761,53000.0
2014-11-26 12:00:00,55.7,55.88,55.66,55.87,34800.0,39.7682,39.8967,39.7396,39.8896,34800.0
2014-11-26 12:30:00,55.85,55.95,55.81,55.93,38800.0,39.8753,39.9467,39.8467,39.9324,38800.0
2014-11-26 13:00:00,55.93,56.02,55.92,55.99,42800.0,39.9324,39.9967,39.9253,39.9752,42800.0
2014-11-26 13:30:00,56.01,56.04,55.94,55.98,34400.0,39.9895,40.0109,39.9395,39.9681,34400.0
2014-11-26 14:00:00,55.99,55.99,55.9,55.93,33400.0,39.9752,39.9752,39.911,39.9324,33400.0
2014-11-26 14:30:00,55.94,55.96,55.87,55.88,42000.0,39.9395,39.9538,39.8896,39.8967,42000.0
2014-11-26 15:00:00,55.88,55.93,55.85,55.85,80200.0,39.8967,39.9324,39.8753,39.8753,80200.0
2014-11-26 15:30:00,55.85,55.87,55.79,55.84,209200.0,39.8753,39.8896,39.8324,39.8681,209200.0
2014-11-28 09:30:00,55.85,56.24,55.85,56.2,138600.0,39.8753,40.1537,39.8753,40.1252,138600.0
2014-11-28 10:00:00,56.2,56.45,56.19,56.37,74800.0,40.1252,40.3037,40.118,40.2465,74800.0
2014-11-28 10:30:00,56.38,56.47,56.13,56.17,161400.0,40.2537,40.3179,40.0752,40.1038,161400.0
2014-11-28 11:00:00,56.19,56.23,56.1,56.16,82200.0,40.118,40.1466,40.0538,40.0966,82200.0
2014-11-28 11:30:00,56.16,56.23,56.04,56.05,55800.0,40.0966,40.1466,40.0109,40.0181,55800.0
2014-11-28 12:00:00,56.05,56.05,55.93,56.0,103400.0,40.0181,40.0181,39.9324,39.9824,103400.0
2014-11-28 12:30:00,56.02,56.06,55.78,55.87,225000.0,39.9967,40.0252,39.8253,39.8896,225000.0
2014-12-01 09:30:00,55.69,55.71,55.39,55.5,169400.0,39.761,39.7753,39.5469,39.6254,169400.0
2014-12-01 10:00:00,55.5,55.81,55.49,55.72,178000.0,39.6254,39.8467,39.6183,39.7825,178000.0
2014-12-01 10:30:00,55.72,55.72,55.24,55.24,214600.0,39.7825,39.7825,39.4398,39.4398,214600.0
2014-12-01 11:00:00,55.24,55.24,54.98,55.14,251600.0,39.4398,39.4398,39.2541,39.3684,251600.0
2014-12-01 11:30:00,55.16,55.27,55.08,55.09,201400.0,39.3826,39.4612,39.3255,39.3327,201400.0
2014-12-01 12:00:00,55.09,55.19,55.0,55.08,147400.0,39.3327,39.4041,39.2684,39.3255,147400.0
2014-12-01 12:30:00,55.08,55.17,55.01,55.08,130400.0,39.3255,39.3898,39.2755,39.3255,130400.0
2014-12-01 13:00:00,55.09,55.2,55.07,55.16,105000.0,39.3327,39.4112,39.3184,39.3826,105000.0
2014-12-01 13:30:00,55.17,55.2,55.1,55.1,118200.0,39.3898,39.4112,39.3398,39.3398,118200.0
2014-12-01 14:00:00,55.1,55.17,54.91,54.94,124400.0,39.3398,39.3898,39.2042,39.2256,124400.0
2014-12-01 14:30:00,54.95,54.96,54.7,54.77,219200.0,39.2327,39.2399,39.0542,39.1042,219200.0
2014-12-01 15:00:00,54.76,54.89,54.63,54.86,236800.0,39.0971,39.1899,39.0042,39.1685,236800.0
2014-12-01 15:30:00,54.85,54.87,54.6,54.65,671600.0,39.1613,39.1756,38.9828,39.0185,671600.0
2014-12-02 09:30:00,54.43,54.74,54.2,54.59,185200.0,38.8614,39.0828,38.6972,38.9757,185200.0
2014-12-02 10:00:00,54.6,54.82,54.59,54.76,150600.0,38.9828,39.1399,38.9757,39.0971,150600.0
2014-12-02 10:30:00,54.79,54.96,54.78,54.94,117000.0,39.1185,39.2399,39.1113,39.2256,117000.0
2014-12-02 11:00:00,54.94,55.07,54.92,55.03,228200.0,39.2256,39.3184,39.2113,39.2898,228200.0
2014-12-02 11:30:00,55.02,55.03,54.96,54.99,208200.0,39.2827,39.2898,39.2399,39.2613,208200.0
2014-12-02 12:00:00,54.99,55.12,54.94,55.11,161400.0,39.2613,39.3541,39.2256,39.3469,161400.0
2014-12-02 12:30:00,55.1,55.14,55.05,55.11,94000.0,39.3398,39.3684,39.3041,39.3469,94000.0
2014-12-02 13:00:00,55.12,55.35,55.1,55.35,104600.0,39.3541,39.5183,39.3398,39.5183,104600.0
2014-12-02 13:30:00,55.35,55.4,55.3,55.38,119400.0,39.5183,39.554,39.4826,39.5397,119400.0
2014-12-02 14:00:00,55.38,55.47,55.33,55.42,137400.0,39.5397,39.604,39.504,39.5683,137400.0
2014-12-02 14:30:00,55.42,55.52,55.34,55.43,166200.0,39.5683,39.6397,39.5112,39.5754,166200.0
2014-12-02 15:00:00,55.44,55.46,55.36,55.38,165000.0,39.5826,39.5968,39.5254,39.5397,165000.0
2014-12-02 15:30:00,55.39,55.43,55.26,55.35,481200.0,39.5469,39.5754,39.454,39.5183,481200.0
2014-12-03 09:30:00,55.27,55.35,55.12,55.17,97600.0,39.4612,39.5183,39.3541,39.3898,97600.0
2014-12-03 10:00:00,55.2,55.29,55.13,55.25,194800.0,39.4112,39.4755,39.3612,39.4469,194800.0
2014-12-03 10:30:00,55.27,55.49,55.24,55.46,210200.0,39.4612,39.6183,39.4398,39.5968,210200.0
2014-12-03 11:00:00,55.47,55.49,55.2,55.22,101400.0,39.604,39.6183,39.4112,39.4255,101400.0
2014-12-03 11:30:00,55.23,55.25,55.16,55.24,82800.0,39.4326,39.4469,39.3826,39.4398,82800.0
2014-12-03 12:00:00,55.23,55.34,55.13,55.34,53400.0,39.4326,39.5112,39.3612,39.5112,53400.0
2014-12-03 12:30:00,55.34,55.38,55.29,55.34,53200.0,39.5112,39.5397,39.4755,39.5112,53200.0
2014-12-03 13:00:00,55.34,55.35,55.27,55.31,31600.0,39.5112,39.5183,39.4612,39.4897,31600.0
2014-12-03 13:30:00,55.31,55.34,55.23,55.29,50600.0,39.4897,39.5112,39.4326,39.4755,50600.0
2014-12-03 14:00:00,55.29,55.41,55.25,55.35,70400.0,39.4755,39.5611,39.4469,39.5183,70400.0
2014-12-03 14:30:00,55.35,55.38,55.26,55.31,46200.0,39.5183,39.5397,39.454,39.4897,46200.0
2014-12-03 15:00:00,55.31,55.39,55.26,55.37,59800.0,39.4897,39.5469,39.454,39.5326,59800.0
2014-12-03 15:30:00,55.38,55.45,55.29,55.37,300200.0,39.5397,39.5897,39.4755,39.5326,300200.0
2014-12-04 09:30:00,55.26,55.43,55.1,55.17,67200.0,39.454,39.5754,39.3398,39.3898,67200.0
2014-12-04 10:00:00,55.19,55.23,55.12,55.15,61600.0,39.4041,39.4326,39.3541,39.3755,61600.0
2014-12-04 10:30:00,55.15,55.16,55.04,55.14,88000.0,39.3755,39.3826,39.297,39.3684,88000.0
2014-12-04 11:00:00,55.13,55.25,55.09,55.21,81600.0,39.3612,39.4469,39.3327,39.4183,81600.0
2014-12-04 11:30:00,55.22,55.27,55.17,55.24,31000.0,39.4255,39.4612,39.3898,39.4398,31000.0
2014-12-04 12:00:00,55.26,55.44,55.26,55.42,25800.0,39.454,39.5826,39.454,39.5683,25800.0
2014-12-04 12:30:00,55.4,55.65,55.36,55.38,49400.0,39.554,39.7325,39.5254,39.5397,49400.0
2014-12-04 13:00:00,55.39,55.43,55.35,55.39,28400.0,39.5469,39.5754,39.5183,39.5469,28400.0
2014-12-04 13:30:00,55.39,55.45,55.35,55.41,19600.0,39.5469,39.5897,39.5183,39.5611,19600.0
2014-12-04 14:00:00,55.4,55.55,55.4,55.53,45400.0,39.554,39.6611,39.554,39.6468,45400.0
2014-12-04 14:30:00,55.53,55.54,55.46,55.47,59800.0,39.6468,39.654,39.5968,39.604,59800.0
2014-12-04 15:00:00,55.48,55.54,55.4,55.43,72600.0,39.6111,39.654,39.554,39.5754,72600.0
2014-12-04 15:30:00,55.44,55.57,55.41,55.55,341400.0,39.5826,39.6754,39.5611,39.6611,341400.0
2014-12-05 09:30:00,55.02,55.52,54.97,55.07,377000.0,39.2827,39.6397,39.247,39.3184,377000.0
2014-12-05 10:00:00,55.1,55.2,54.98,55.01,127400.0,39.3398,39.4112,39.2541,39.2755,127400.0
2014-12-05 10:30:00,55.02,55.04,54.98,54.99,107600.0,39.2827,39.297,39.2541,39.2613,107600.0
2014-12-05 11:00:00,54.99,55.06,54.98,55.04,59800.0,39.2613,39.3112,39.2541,39.297,59800.0
2014-12-05 11:30:00,55.02,55.16,54.99,55.08,44800.0,39.2827,39.3826,39.2613,39.3255,44800.0
2014-12-05 12:00:00,55.08,55.09,54.98,55.01,49200.0,39.3255,39.3327,39.2541,39.2755,49200.0
2014-12-05 12:30:00,55.02,55.04,54.99,55.02,39000.0,39.2827,39.297,39.2613,39.2827,39000.0
2014-12-05 13:00:00,55.02,55.02,54.92,54.92,48000.0,39.2827,39.2827,39.2113,39.2113,48000.0
2014-12-05 13:30:00,54.92,54.94,54.87,54.91,45200.0,39.2113,39.2256,39.1756,39.2042,45200.0
2014-12-05 14:00:00,54.91,54.98,54.9,54.98,95200.0,39.2042,39.2541,39.197,39.2541,95200.0
2014-12-05 14:30:00,54.98,55.03,54.98,55.0,50400.0,39.2541,39.2898,39.2541,39.2684,50400.0
2014-12-05 15:00:00,55.01,55.06,54.99,55.02,176800.0,39.2755,39.3112,39.2613,39.2827,176800.0
2014-12-05 15:30:00,55.02,55.1,54.89,55.07,142600.0,39.2827,39.3398,39.1899,39.3184,142600.0
2014-12-08 09:30:00,55.13,55.46,54.95,55.3,122000.0,39.3612,39.5968,39.2327,39.4826,122000.0
2014-12-08 10:00:00,55.31,55.47,55.26,55.38,91000.0,39.4897,39.604,39.454,39.5397,91000.0
2014-12-08 10:30:00,55.38,55.44,55.33,55.43,73200.0,39.5397,39.5826,39.504,39.5754,73200.0
2014-12-08 11:00:00,55.43,55.46,55.31,55.31,123600.0,39.5754,39.5968,39.4897,39.4897,123600.0
2014-12-08 11:30:00,55.32,55.34,55.19,55.22,95400.0,39.4969,39.5112,39.4041,39.4255,95400.0
2014-12-08 12:00:00,55.23,55.3,55.05,55.08,42200.0,39.4326,39.4826,39.3041,39.3255,42200.0
2014-12-08 12:30:00,55.09,55.16,55.06,55.11,40800.0,39.3327,39.3826,39.3112,39.3469,40800.0
2014-12-08 13:00:00,55.12,55.13,54.87,54.88,78400.0,39.3541,39.3612,39.1756,39.1827,78400.0
2014-12-08 13:30:00,54.87,54.9,54.82,54.82,61600.0,39.1756,39.197,39.1399,39.1399,61600.0
2014-12-08 14:00:00,54.81,54.81,54.65,54.72,79400.0,39.1328,39.1328,39.0185,39.0685,79400.0
2014-12-08 14:30:00,54.72,54.89,54.72,54.83,85600.0,39.0685,39.1899,39.0685,39.147,85600.0
2014-12-08 15:00:00,54.81,54.88,54.74,54.87,153600.0,39.1328,39.1827,39.0828,39.1756,153600.0
2014-12-08 15:30:00,54.85,54.86,54.74,54.74,292200.0,39.1613,39.1685,39.0828,39.0828,292200.0
2014-12-09 09:30:00,54.58,55.11,54.47,54.87,171800.0,38.9685,39.3469,38.89,39.1756,171800.0
2014-12-09 10:00:00,54.87,54.94,54.47,54.52,78400.0,39.1756,39.2256,38.89,38.9257,78400.0
2014-12-09 10:30:00,54.52,54.74,54.38,54.65,123000.0,38.9257,39.0828,38.8257,39.0185,123000.0
2014-12-09 11:00:00,54.67,54.71,54.54,54.67,45800.0,39.0328,39.0614,38.94,39.0328,45800.0
2014-12-09 11:30:00,54.68,54.7,54.56,54.7,26200.0,39.0399,39.0542,38.9543,39.0542,26200.0
2014-12-09 12:00:00,54.69,54.73,54.63,54.7,51600.0,39.0471,39.0756,39.0042,39.0542,51600.0
2014-12-09 12:30:00,54.7,54.97,54.68,54.96,57800.0,39.0542,39.247,39.0399,39.2399,57800.0
2014-12-09 13:00:00,54.95,55.17,54.9,55.16,72000.0,39.2327,39.3898,39.197,39.3826,72000.0
2014-12-09 13:30:00,55.16,55.2,55.05,55.08,61800.0,39.3826,39.4112,39.3041,39.3255,61800.0
2014-12-09 14:00:00,55.08,55.11,54.96,54.99,102000.0,39.3255,39.3469,39.2399,39.2613,102000.0
2014-12-09 14:30:00,54.99,54.99,54.81,54.99,77400.0,39.2613,39.2613,39.1328,39.2613,77400.0
2014-12-09 15:00:00,55.02,55.08,54.93,54.94,71600.0,39.2827,39.3255,39.2184,39.2256,71600.0
2014-12-09 15:30:00,54.94,54.98,54.84,54.9,584800.0,39.2256,39.2541,39.1542,39.197,584800.0
2014-12-10 09:30:00,54.95,55.08,54.74,55.05,80800.0,39.2327,39.3255,39.0828,39.3041,80800.0
2014-12-10 10:00:00,55.08,55.1,54.93,54.99,66000.0,39.3255,39.3398,39.2184,39.2613,66000.0
2014-12-10 10:30:00,54.96,54.96,54.72,54.81,59000.0,39.2399,39.2399,39.0685,39.1328,59000.0
2014-12-10 11:00:00,54.8,54.9,54.78,54.81,175200.0,39.1256,39.197,39.1113,39.1328,175200.0
2014-12-10 11:30:00,54.81,54.94,54.79,54.91,116200.0,39.1328,39.2256,39.1185,39.2042,116200.0
2014-12-10 12:00:00,54.89,54.9,54.79,54.81,70400.0,39.1899,39.197,39.1185,39.1328,70400.0
2014-12-10 12:30:00,54.81,54.87,54.77,54.84,66000.0,39.1328,39.1756,39.1042,39.1542,66000.0
2014-12-10 13:00:00,54.83,54.93,54.79,54.8,44800.0,39.147,39.2184,39.1185,39.1256,44800.0
2014-12-10 13:30:00,54.81,54.82,54.59,54.65,110000.0,39.1328,39.1399,38.9757,39.0185,110000.0
2014-12-10 14:00:00,54.66,54.72,54.55,54.57,136800.0,39.0257,39.0685,38.9471,38.9614,136800.0
2014-12-10 14:30:00,54.57,54.57,54.15,54.15,120200.0,38.9614,38.9614,38.6615,38.6615,120200.0
2014-12-10 15:00:00,54.16,54.44,54.13,54.41,64400.0,38.6687,38.8686,38.6473,38.8472,64400.0
2014-12-10 15:30:00,54.43,54.49,54.13,54.17,206400.0,38.8614,38.9043,38.6473,38.6758,206400.0
2014-12-11 09:30:00,54.65,54.8,54.55,54.67,89400.0,39.0185,39.1256,38.9471,39.0328,89400.0
2014-12-11 10:00:00,54.7,54.95,54.65,54.83,134200.0,39.0542,39.2327,39.0185,39.147,134200.0
2014-12-11 10:30:00,54.84,55.02,54.83,55.02,104800.0,39.1542,39.2827,39.147,39.2827,104800.0
2014-12-11 11:00:00,55.02,55.1,54.87,55.09,92400.0,39.2827,39.3398,39.1756,39.3327,92400.0
2014-12-11 11:30:00,55.06,55.26,55.04,55.26,82600.0,39.3112,39.454,39.297,39.454,82600.0
2014-12-11 12:00:00,55.25,55.26,55.14,55.21,91800.0,39.4469,39.454,39.3684,39.4183,91800.0
2014-12-11 12:30:00,55.2,55.35,55.13,55.25,80800.0,39.4112,39.5183,39.3612,39.4469,80800.0
2014-12-11 13:00:00,55.25,55.26,55.08,55.1,74600.0,39.4469,39.454,39.3255,39.3398,74600.0
2014-12-11 13:30:00,55.1,55.21,54.99,54.99,85000.0,39.3398,39.4183,39.2613,39.2613,85000.0
2014-12-11 14:00:00,54.98,55.02,54.78,54.79,73200.0,39.2541,39.2827,39.1113,39.1185,73200.0
2014-12-11 14:30:00,54.79,54.85,54.64,54.65,78000.0,39.1185,39.1613,39.0114,39.0185,78000.0
2014-12-11 15:00:00,54.66,54.93,54.65,54.93,115800.0,39.0257,39.2184,39.0185,39.2184,115800.0
2014-12-11 15:30:00,54.92,54.93,54.6,54.7,187000.0,39.2113,39.2184,38.9828,39.0542,187000.0
2014-12-12 09:30:00,54.57,54.94,54.48,54.94,233000.0,38.9614,39.2256,38.8971,39.2256,233000.0
2014-12-12 10:00:00,54.92,54.94,54.38,54.49,78000.0,39.2113,39.2256,38.8257,38.9043,78000.0
2014-12-12 10:30:00,54.49,54.73,54.38,54.38,69800.0,38.9043,39.0756,38.8257,38.8257,69800.0
2014-12-12 11:00:00,54.4,54.54,54.19,54.19,84600.0,38.84,38.94,38.6901,38.6901,84600.0
2014-12-12 11:30:00,54.2,54.31,54.11,54.13,56000.0,38.6972,38.7758,38.633,38.6473,56000.0
2014-12-12 12:00:00,54.14,54.54,54.12,54.53,176400.0,38.6544,38.94,38.6401,38.9328,176400.0
2014-12-12 12:30:00,54.52,54.54,54.34,54.42,61000.0,38.9257,38.94,38.7972,38.8543,61000.0
2014-12-12 13:00:00,54.42,54.81,54.37,54.73,64200.0,38.8543,39.1328,38.8186,39.0756,64200.0
2014-12-12 13:30:00,54.73,54.84,54.67,54.83,50800.0,39.0756,39.1542,39.0328,39.147,50800.0
2014-12-12 14:00:00,54.8,54.8,54.6,54.62,47000.0,39.1256,39.1256,38.9828,38.9971,47000.0
2014-12-12 14:30:00,54.6,54.64,54.53,54.6,79600.0,38.9828,39.0114,38.9328,38.9828,79600.0
2014-12-12 15:00:00,54.59,54.69,54.51,54.56,96800.0,38.9757,39.0471,38.9186,38.9543,96800.0
2014-12-12 15:30:00,54.57,54.57,53.99,54.05,371800.0,38.9614,38.9614,38.5473,38.5901,371800.0
2014-12-15 09:30:00,53.55,54.18,53.41,54.16,241800.0,38.2332,38.683,38.1332,38.6687,241800.0
2014-12-15 10:00:00,54.16,54.28,54.02,54.03,316600.0,38.6687,38.7543,38.5687,38.5759,316600.0
2014-12-15 10:30:00,54.04,54.04,53.54,53.72,144000.0,38.583,38.583,38.226,38.3545,144000.0
2014-12-15 11:00:00,53.72,53.72,52.85,52.85,232800.0,38.3545,38.3545,37.7334,37.7334,232800.0
2014-12-15 11:30:00,52.85,53.08,52.76,52.85,133800.0,37.7334,37.8976,37.6691,37.7334,133800.0
2014-12-15 12:00:00,52.82,53.13,52.82,52.99,134600.0,37.712,37.9333,37.712,37.8333,134600.0
2014-12-15 12:30:00,52.99,53.3,52.81,53.27,116400.0,37.8333,38.0547,37.7048,38.0332,116400.0
2014-12-15 13:00:00,53.27,53.33,53.02,53.03,62200.0,38.0332,38.0761,37.8547,37.8619,62200.0
2014-12-15 13:30:00,53.04,53.23,53.02,53.13,54800.0,37.869,38.0047,37.8547,37.9333,54800.0
2014-12-15 14:00:00,53.12,53.35,52.96,53.31,90600.0,37.9261,38.0904,37.8119,38.0618,90600.0
2014-12-15 14:30:00,53.33,53.43,53.1,53.16,98200.0,38.0761,38.1475,37.9119,37.9547,98200.0
2014-12-15 15:00:00,53.15,53.37,53.06,53.06,179600.0,37.9476,38.1046,37.8833,37.8833,179600.0
2014-12-15 15:30:00,53.06,53.23,53.0,53.04,435600.0,37.8833,38.0047,37.8405,37.869,435600.0
2014-12-16 09:30:00,52.98,52.98,52.63,52.69,171800.0,37.8262,37.8262,37.5763,37.6191,171800.0
2014-12-16 10:00:00,52.77,53.04,52.38,52.95,179200.0,37.6763,37.869,37.3978,37.8048,179200.0
2014-12-16 10:30:00,52.97,53.38,52.82,53.31,133600.0,37.819,38.1118,37.712,38.0618,133600.0
2014-12-16 11:00:00,53.32,53.88,53.05,53.72,104400.0,38.0689,38.4688,37.8762,38.3545,104400.0
2014-12-16 11:30:00,53.77,53.82,53.42,53.42,64000.0,38.3902,38.4259,38.1403,38.1403,64000.0
2014-12-16 12:00:00,53.45,53.5,53.23,53.24,57800.0,38.1618,38.1975,38.0047,38.0118,57800.0
2014-12-16 12:30:00,53.26,53.43,53.17,53.17,62400.0,38.0261,38.1475,37.9618,37.9618,62400.0
2014-12-16 13:00:00,53.17,53.3,52.93,53.0,79600.0,37.9618,38.0547,37.7905,37.8405,79600.0
2014-12-16 13:30:00,53.0,53.19,52.91,53.03,242600.0,37.8405,37.9761,37.7762,37.8619,242600.0
2014-12-16 14:00:00,53.04,53.2,52.94,53.18,84400.0,37.869,37.9833,37.7976,37.969,84400.0
2014-12-16 14:30:00,53.18,53.26,52.95,53.05,97600.0,37.969,38.0261,37.8048,37.8762,97600.0
2014-12-16 15:00:00,53.05,53.17,52.91,52.98,99400.0,37.8762,37.9618,37.7762,37.8262,99400.0
2014-12-16 15:30:00,52.95,53.1,52.6,52.62,294800.0,37.8048,37.9119,37.5549,37.5692,294800.0
2014-12-17 09:30:00,52.84,53.18,52.81,52.99,135200.0,37.7262,37.969,37.7048,37.8333,135200.0
2014-12-17 10:00:00,53.02,53.02,52.6,52.66,114800.0,37.8547,37.8547,37.5549,37.5977,114800.0
2014-12-17 10:30:00,52.67,52.77,52.63,52.72,196000.0,37.6049,37.6763,37.5763,37.6406,196000.0
2014-12-17 11:00:00,52.74,52.89,52.65,52.84,201600.0,37.6548,37.7619,37.5906,37.7262,201600.0
2014-12-17 11:30:00,52.85,52.92,52.72,52.88,214600.0,37.7334,37.7833,37.6406,37.7548,214600.0
2014-12-17 12:00:00,52.88,52.89,52.7,52.76,155800.0,37.7548,37.7619,37.6263,37.6691,155800.0
2014-12-17 12:30:00,52.77,52.88,52.69,52.84,186800.0,37.6763,37.7548,37.6191,37.7262,186800.0
2014-12-17 13:00:00,52.85,52.97,52.81,52.9,121600.0,37.7334,37.819,37.7048,37.7691,121600.0
2014-12-17 13:30:00,52.9,52.98,52.85,52.97,312400.0,37.7691,37.8262,37.7334,37.819,312400.0
2014-12-17 14:00:00,52.98,53.38,52.88,53.09,266200.0,37.8262,38.1118,37.7548,37.9047,266200.0
2014-12-17 14:30:00,53.1,53.29,52.97,53.09,147200.0,37.9119,38.0475,37.819,37.9047,147200.0
2014-12-17 15:00:00,53.08,53.35,52.81,53.31,165800.0,37.8976,38.0904,37.7048,38.0618,165800.0
2014-12-17 15:30:00,53.33,53.5,53.12,53.43,376000.0,38.0761,38.1975,37.9261,38.1475,376000.0
2014-12-18 09:30:00,53.56,54.31,53.43,54.31,251000.0,38.4699,39.0086,38.3765,39.0086,251000.0
2014-12-18 10:00:00,54.31,54.51,54.21,54.45,285000.0,39.0086,39.1522,38.9367,39.1091,285000.0
2014-12-18 10:30:00,54.42,54.47,54.19,54.19,130400.0,39.0876,39.1235,38.9224,38.9224,130400.0
2014-12-18 11:00:00,54.18,54.24,53.99,54.02,153200.0,38.9152,38.9583,38.7787,38.8003,153200.0
2014-12-18 11:30:00,54.02,54.2,53.79,54.2,85400.0,38.8003,38.9295,38.6351,38.9295,85400.0
2014-12-18 12:00:00,54.21,54.23,54.09,54.11,83200.0,38.9367,38.9511,38.8505,38.8649,83200.0
2014-12-18 12:30:00,54.13,54.43,54.1,54.4,80200.0,38.8793,39.0947,38.8577,39.0732,80200.0
2014-12-18 13:00:00,54.42,54.46,54.26,54.42,62000.0,39.0876,39.1163,38.9726,39.0876,62000.0
2014-12-18 13:30:00,54.43,54.51,54.37,54.4,72600.0,39.0947,39.1522,39.0516,39.0732,72600.0
2014-12-18 14:00:00,54.42,54.52,54.36,54.39,90400.0,39.0876,39.1594,39.0445,39.066,90400.0
2014-12-18 14:30:00,54.38,54.57,54.32,54.49,131400.0,39.0588,39.1953,39.0157,39.1378,131400.0
2014-12-18 15:00:00,54.5,54.68,54.5,54.64,121400.0,39.145,39.2743,39.145,39.2456,121400.0
2014-12-18 15:30:00,54.63,54.98,54.63,54.97,296400.0,39.2384,39.4898,39.2384,39.4826,296400.0
2014-12-19 09:30:00,55.09,55.33,54.46,55.11,773400.0,39.5688,39.7412,39.1163,39.5832,773400.0
2014-12-19 10:00:00,55.13,55.13,54.79,54.99,132200.0,39.5975,39.5975,39.3533,39.497,132200.0
2014-12-19 10:30:00,54.97,54.98,54.73,54.79,101600.0,39.4826,39.4898,39.3102,39.3533,101600.0
2014-12-19 11:00:00,54.79,55.01,54.73,54.96,105600.0,39.3533,39.5113,39.3102,39.4754,105600.0
2014-12-19 11:30:00,54.94,55.02,54.88,54.94,97000.0,39.4611,39.5185,39.418,39.4611,97000.0
2014-12-19 12:00:00,54.92,54.93,54.69,54.77,102600.0,39.4467,39.4539,39.2815,39.3389,102600.0
2014-12-19 12:30:00,54.74,55.01,54.72,54.93,58600.0,39.3174,39.5113,39.303,39.4539,58600.0
2014-12-19 13:00:00,54.91,55.02,54.85,54.99,72000.0,39.4395,39.5185,39.3964,39.497,72000.0
2014-12-19 13:30:00,54.98,55.16,54.87,55.16,75800.0,39.4898,39.6191,39.4108,39.6191,75800.0
2014-12-19 14:00:00,55.13,55.19,54.98,55.02,87000.0,39.5975,39.6406,39.4898,39.5185,87000.0
2014-12-19 14:30:00,55.02,55.21,54.91,55.2,110800.0,39.5185,39.655,39.4395,39.6478,110800.0
2014-12-19 15:00:00,55.2,55.32,55.16,55.31,125600.0,39.6478,39.734,39.6191,39.7268,125600.0
2014-12-19 15:30:00,55.31,55.5,54.95,55.05,384200.0,39.7268,39.8633,39.4682,39.5401,384200.0
2014-12-22 09:30:00,55.02,55.45,54.99,55.1,97000.0,39.5185,39.8274,39.497,39.576,97000.0
2014-12-22 10:00:00,55.11,55.2,54.96,55.12,75200.0,39.5832,39.6478,39.4754,39.5903,75200.0
2014-12-22 10:30:00,55.09,55.18,54.88,54.92,71400.0,39.5688,39.6334,39.418,39.4467,71400.0
2014-12-22 11:00:00,54.92,54.93,54.68,54.83,110000.0,39.4467,39.4539,39.2743,39.382,110000.0
2014-12-22 11:30:00,54.82,54.99,54.76,54.85,51800.0,39.3749,39.497,39.3318,39.3964,51800.0
2014-12-22 12:00:00,54.83,54.9,54.74,54.88,43000.0,39.382,39.4323,39.3174,39.418,43000.0
2014-12-22 12:30:00,54.88,54.98,54.84,54.96,35600.0,39.418,39.4898,39.3892,39.4754,35600.0
2014-12-22 13:00:00,54.95,55.02,54.94,54.97,56600.0,39.4682,39.5185,39.4611,39.4826,56600.0
2014-12-22 13:30:00,54.97,54.99,54.88,54.95,39200.0,39.4826,39.497,39.418,39.4682,39200.0
2014-12-22 14:00:00,54.96,55.12,54.91,55.1,40600.0,39.4754,39.5903,39.4395,39.576,40600.0
2014-12-22 14:30:00,55.12,55.22,55.04,55.14,41000.0,39.5903,39.6622,39.5329,39.6047,41000.0
2014-12-22 15:00:00,55.16,55.32,55.16,55.23,67800.0,39.6191,39.734,39.6191,39.6693,67800.0
2014-12-22 15:30:00,55.23,55.35,55.18,55.31,286800.0,39.6693,39.7555,39.6334,39.7268,286800.0
2014-12-23 09:30:00,55.34,55.62,55.3,55.46,141600.0,39.7484,39.9495,39.7196,39.8345,141600.0
2014-12-23 10:00:00,55.43,55.48,55.04,55.16,184600.0,39.813,39.8489,39.5329,39.6191,184600.0
2014-12-23 10:30:00,55.13,55.26,55.0,55.23,103200.0,39.5975,39.6909,39.5041,39.6693,103200.0
2014-12-23 11:00:00,55.22,55.24,55.04,55.18,91400.0,39.6622,39.6765,39.5329,39.6334,91400.0
2014-12-23 11:30:00,55.18,55.28,54.99,55.01,55600.0,39.6334,39.7053,39.497,39.5113,55600.0
2014-12-23 12:00:00,55.04,55.23,55.04,55.23,65600.0,39.5329,39.6693,39.5329,39.6693,65600.0
2014-12-23 12:30:00,55.24,55.4,55.24,55.3,92200.0,39.6765,39.7915,39.6765,39.7196,92200.0
2014-12-23 13:00:00,55.29,55.34,55.15,55.24,102200.0,39.7124,39.7484,39.6119,39.6765,102200.0
2014-12-23 13:30:00,55.23,55.25,55.13,55.13,88200.0,39.6693,39.6837,39.5975,39.5975,88200.0
2014-12-23 14:00:00,55.13,55.26,54.99,55.25,69000.0,39.5975,39.6909,39.497,39.6837,69000.0
2014-12-23 14:30:00,55.27,55.32,55.26,55.3,61200.0,39.6981,39.734,39.6909,39.7196,61200.0
2014-12-23 15:00:00,55.29,55.31,55.16,55.22,71400.0,39.7124,39.7268,39.6191,39.6622,71400.0
2014-12-23 15:30:00,55.21,55.27,55.17,55.18,203800.0,39.655,39.6981,39.6263,39.6334,203800.0
2014-12-24 09:30:00,55.26,56.05,55.26,55.74,131000.0,39.6909,40.2583,39.6909,40.0357,131000.0
2014-12-24 10:00:00,55.74,56.05,55.71,55.79,94600.0,40.0357,40.2583,40.0141,40.0716,94600.0
2014-12-24 10:30:00,55.83,56.09,55.73,55.97,98800.0,40.1003,40.287,40.0285,40.2009,98800.0
2014-12-24 11:00:00,55.96,56.18,55.96,56.18,60800.0,40.1937,40.3517,40.1937,40.3517,60800.0
2014-12-24 11:30:00,56.2,56.33,55.92,56.05,69800.0,40.3661,40.4594,40.1649,40.2583,69800.0
2014-12-24 12:00:00,56.02,56.2,55.94,56.15,84000.0,40.2368,40.3661,40.1793,40.3301,84000.0
2014-12-24 12:30:00,56.14,56.21,55.9,56.08,221000.0,40.323,40.3732,40.1506,40.2799,221000.0
2014-12-26 09:30:00,56.07,56.97,56.07,56.88,117800.0,40.2727,40.9191,40.2727,40.8545,117800.0
2014-12-26 10:00:00,56.93,57.15,56.85,57.01,131600.0,40.8904,41.0484,40.8329,40.9478,131600.0
2014-12-26 10:30:00,56.99,57.21,56.93,56.96,128600.0,40.9335,41.0915,40.8904,40.9119,128600.0
2014-12-26 11:00:00,56.96,57.22,56.86,56.95,107200.0,40.9119,41.0987,40.8401,40.9047,107200.0
2014-12-26 11:30:00,56.95,57.25,56.88,57.23,95200.0,40.9047,41.1202,40.8545,41.1059,95200.0
2014-12-26 12:00:00,57.24,57.38,57.2,57.32,90000.0,41.113,41.2136,41.0843,41.1705,90000.0
2014-12-26 12:30:00,57.32,57.37,57.18,57.24,75400.0,41.1705,41.2064,41.0699,41.113,75400.0
2014-12-26 13:00:00,57.22,57.35,57.15,57.23,62200.0,41.0987,41.1921,41.0484,41.1059,62200.0
2014-12-26 13:30:00,57.23,57.27,57.1,57.26,70400.0,41.1059,41.1346,41.0125,41.1274,70400.0
2014-12-26 14:00:00,57.21,57.27,57.01,57.18,54000.0,41.0915,41.1346,40.9478,41.0699,54000.0
2014-12-26 14:30:00,57.16,57.39,57.14,57.35,106600.0,41.0556,41.2208,41.0412,41.1921,106600.0
2014-12-26 15:00:00,57.34,57.38,57.22,57.28,147200.0,41.1849,41.2136,41.0987,41.1418,147200.0
2014-12-26 15:30:00,57.28,57.52,57.27,57.43,361200.0,41.1418,41.3142,41.1346,41.2495,361200.0
2014-12-29 09:30:00,57.36,58.0,57.36,57.61,251600.0,41.1992,41.6589,41.1992,41.3788,251600.0
2014-12-29 10:00:00,57.66,57.79,57.51,57.51,153400.0,41.4147,41.5081,41.307,41.307,153400.0
2014-12-29 10:30:00,57.49,57.54,57.37,57.51,174600.0,41.2926,41.3285,41.2064,41.307,174600.0
2014-12-29 11:00:00,57.51,57.56,57.36,57.51,82200.0,41.307,41.3429,41.1992,41.307,82200.0
2014-12-29 11:30:00,57.51,57.74,57.5,57.74,61600.0,41.307,41.4722,41.2998,41.4722,61600.0
2014-12-29 12:00:00,57.76,57.82,57.63,57.76,69200.0,41.4865,41.5296,41.3932,41.4865,69200.0
2014-12-29 12:30:00,57.75,57.79,57.72,57.76,59200.0,41.4794,41.5081,41.4578,41.4865,59200.0
2014-12-29 13:00:00,57.76,57.87,57.66,57.8,45400.0,41.4865,41.5655,41.4147,41.5153,45400.0
2014-12-29 13:30:00,57.78,58.01,57.77,58.0,51600.0,41.5009,41.6661,41.4937,41.6589,51600.0
2014-12-29 14:00:00,58.02,58.15,57.99,58.11,129000.0,41.6733,41.7667,41.6517,41.7379,129000.0
2014-12-29 14:30:00,58.12,58.12,57.79,57.88,107400.0,41.7451,41.7451,41.5081,41.5727,107400.0
2014-12-29 15:00:00,57.88,58.13,57.86,58.09,156800.0,41.5727,41.7523,41.5584,41.7236,156800.0
2014-12-29 15:30:00,58.1,58.1,57.93,57.93,342800.0,41.7307,41.7307,41.6086,41.6086,342800.0
2014-12-30 09:30:00,57.76,57.76,57.17,57.27,82800.0,41.4865,41.4865,41.0628,41.1346,82800.0
2014-12-30 10:00:00,57.23,57.46,57.23,57.42,86200.0,41.1059,41.2711,41.1059,41.2423,86200.0
2014-12-30 10:30:00,57.39,57.49,57.35,57.42,104200.0,41.2208,41.2926,41.1921,41.2423,104200.0
2014-12-30 11:00:00,57.42,57.48,57.02,57.1,72800.0,41.2423,41.2854,40.955,41.0125,72800.0
2014-12-30 11:30:00,57.1,57.16,57.01,57.1,54400.0,41.0125,41.0556,40.9478,41.0125,54400.0
2014-12-30 12:00:00,57.11,57.17,57.05,57.16,30400.0,41.0197,41.0628,40.9766,41.0556,30400.0
2014-12-30 12:30:00,57.17,57.24,57.01,57.01,44600.0,41.0628,41.113,40.9478,40.9478,44600.0
2014-12-30 13:00:00,57.01,57.01,56.81,56.81,41400.0,40.9478,40.9478,40.8042,40.8042,41400.0
2014-12-30 13:30:00,56.81,56.87,56.65,56.73,41800.0,40.8042,40.8473,40.6893,40.7467,41800.0
2014-12-30 14:00:00,56.75,56.8,56.68,56.78,26400.0,40.7611,40.797,40.7108,40.7826,26400.0
2014-12-30 14:30:00,56.79,56.91,56.72,56.83,65000.0,40.7898,40.876,40.7396,40.8186,65000.0
2014-12-30 15:00:00,56.85,56.87,56.72,56.76,64400.0,40.8329,40.8473,40.7396,40.7683,64400.0
2014-12-30 15:30:00,56.76,56.76,56.59,56.67,190200.0,40.7683,40.7683,40.6462,40.7036,190200.0
2014-12-31 09:30:00,56.73,56.86,56.38,56.38,114200.0,40.7467,40.8401,40.4953,40.4953,114200.0
2014-12-31 10:00:00,56.38,56.72,56.36,56.41,93200.0,40.4953,40.7396,40.481,40.5169,93200.0
2014-12-31 10:30:00,56.42,56.71,56.42,56.6,73400.0,40.5241,40.7324,40.5241,40.6534,73400.0
2014-12-31 11:00:00,56.59,56.8,56.57,56.63,49200.0,40.6462,40.797,40.6318,40.6749,49200.0
2014-12-31 11:30:00,56.63,56.64,56.5,56.51,36600.0,40.6749,40.6821,40.5815,40.5887,36600.0
2014-12-31 12:00:00,56.56,56.56,56.21,56.31,39000.0,40.6246,40.6246,40.3732,40.4451,39000.0
2014-12-31 12:30:00,56.36,56.4,56.23,56.28,31800.0,40.481,40.5097,40.3876,40.4235,31800.0
2014-12-31 13:00:00,56.32,56.42,56.25,56.33,34400.0,40.4522,40.5241,40.402,40.4594,34400.0
2014-12-31 13:30:00,56.32,56.34,56.17,56.22,45600.0,40.4522,40.4666,40.3445,40.3804,45600.0
2014-12-31 14:00:00,56.22,56.27,56.02,56.09,48400.0,40.3804,40.4163,40.2368,40.287,48400.0
2014-12-31 14:30:00,56.09,56.15,55.88,56.04,77200.0,40.287,40.3301,40.1362,40.2511,77200.0
2014-12-31 15:00:00,56.04,56.09,55.94,56.01,89600.0,40.2511,40.287,40.1793,40.2296,89600.0
2014-12-31 15:30:00,56.01,56.06,55.63,55.67,243200.0,40.2296,40.2655,39.9567,39.9854,243200.0
2015-01-02 09:30:00,55.89,56.13,55.73,55.82,79600.0,40.1434,40.3158,40.0285,40.0931,79600.0
2015-01-02 10:00:00,55.78,56.08,55.67,56.02,76600.0,40.0644,40.2799,39.9854,40.2368,76600.0
2015-01-02 10:30:00,56.02,56.07,55.79,55.93,47600.0,40.2368,40.2727,40.0716,40.1721,47600.0
2015-01-02 11:00:00,55.93,55.95,55.76,55.85,41000.0,40.1721,40.1865,40.05,40.1147,41000.0
2015-01-02 11:30:00,55.85,55.92,55.68,55.69,39600.0,40.1147,40.1649,39.9926,39.9997,39600.0
2015-01-02 12:00:00,55.71,55.8,55.64,55.72,42600.0,40.0141,40.0788,39.9638,40.0213,42600.0
2015-01-02 12:30:00,55.71,55.85,55.7,55.73,36000.0,40.0141,40.1147,40.0069,40.0285,36000.0
2015-01-02 13:00:00,55.74,55.77,55.39,55.41,30000.0,40.0357,40.0572,39.7843,39.7986,30000.0
2015-01-02 13:30:00,55.41,55.62,55.35,55.58,33800.0,39.7986,39.9495,39.7555,39.9207,33800.0
2015-01-02 14:00:00,55.56,55.77,55.56,55.63,50000.0,39.9064,40.0572,39.9064,39.9567,50000.0
2015-01-02 14:30:00,55.63,55.82,55.61,55.74,66000.0,39.9567,40.0931,39.9423,40.0357,66000.0
2015-01-02 15:00:00,55.76,55.79,55.56,55.79,96600.0,40.05,40.0716,39.9064,40.0716,96600.0
2015-01-02 15:30:00,55.83,56.13,55.79,56.04,184600.0,40.1003,40.3158,40.0716,40.2511,184600.0
2015-01-05 09:30:00,55.88,56.07,55.45,55.45,115600.0,40.1362,40.2727,39.8274,39.8274,115600.0
2015-01-05 10:00:00,55.45,55.56,55.29,55.45,164600.0,39.8274,39.9064,39.7124,39.8274,164600.0
2015-01-05 10:30:00,55.43,55.45,55.19,55.24,109800.0,39.813,39.8274,39.6406,39.6765,109800.0
2015-01-05 11:00:00,55.26,55.33,55.13,55.15,72600.0,39.6909,39.7412,39.5975,39.6119,72600.0
2015-01-05 11:30:00,55.15,55.4,55.1,55.32,54800.0,39.6119,39.7915,39.576,39.734,54800.0
2015-01-05 12:00:00,55.32,55.35,55.09,55.13,29800.0,39.734,39.7555,39.5688,39.5975,29800.0
2015-01-05 12:30:00,55.09,55.16,55.05,55.12,30000.0,39.5688,39.6191,39.5401,39.5903,30000.0
2015-01-05 13:00:00,55.13,55.21,55.04,55.12,30000.0,39.5975,39.655,39.5329,39.5903,30000.0
2015-01-05 13:30:00,55.12,55.22,55.1,55.17,43200.0,39.5903,39.6622,39.576,39.6263,43200.0
2015-01-05 14:00:00,55.17,55.17,55.02,55.08,33200.0,39.6263,39.6263,39.5185,39.5616,33200.0
2015-01-05 14:30:00,55.06,55.06,54.76,54.76,208600.0,39.5472,39.5472,39.3318,39.3318,208600.0
2015-01-05 15:00:00,54.76,54.98,54.75,54.88,157400.0,39.3318,39.4898,39.3246,39.418,157400.0
2015-01-05 15:30:00,54.88,55.19,54.88,55.04,301800.0,39.418,39.6406,39.418,39.5329,301800.0
2015-01-06 09:30:00,55.05,55.64,54.98,55.45,186200.0,39.5401,39.9638,39.4898,39.8274,186200.0
2015-01-06 10:00:00,55.38,55.9,55.27,55.81,98800.0,39.7771,40.1506,39.6981,40.0859,98800.0
2015-01-06 10:30:00,55.8,55.81,55.35,55.37,98800.0,40.0788,40.0859,39.7555,39.7699,98800.0
2015-01-06 11:00:00,55.38,55.44,55.13,55.2,144400.0,39.7771,39.8202,39.5975,39.6478,144400.0
2015-01-06 11:30:00,55.19,55.24,54.93,55.06,84600.0,39.6406,39.6765,39.4539,39.5472,84600.0
2015-01-06 12:00:00,55.07,55.07,54.77,54.82,81400.0,39.5544,39.5544,39.3389,39.3749,81400.0
2015-01-06 12:30:00,54.83,54.97,54.74,54.85,35600.0,39.382,39.4826,39.3174,39.3964,35600.0
2015-01-06 13:00:00,54.87,54.88,54.6,54.67,79200.0,39.4108,39.418,39.2168,39.2671,79200.0
2015-01-06 13:30:00,54.65,54.69,54.5,54.58,131400.0,39.2528,39.2815,39.145,39.2025,131400.0
2015-01-06 14:00:00,54.56,54.63,54.46,54.57,90400.0,39.1881,39.2384,39.1163,39.1953,90400.0
2015-01-06 14:30:00,54.55,54.95,54.51,54.81,85000.0,39.1809,39.4682,39.1522,39.3677,85000.0
2015-01-06 15:00:00,54.81,54.92,54.74,54.92,99600.0,39.3677,39.4467,39.3174,39.4467,99600.0
2015-01-06 15:30:00,54.91,54.92,54.47,54.51,389600.0,39.4395,39.4467,39.1235,39.1522,389600.0
2015-01-07 09:30:00,54.7,54.91,54.58,54.88,219800.0,39.2887,39.4395,39.2025,39.418,219800.0
2015-01-07 10:00:00,54.84,54.95,54.68,54.74,173000.0,39.3892,39.4682,39.2743,39.3174,173000.0
2015-01-07 10:30:00,54.72,54.99,54.61,54.98,278600.0,39.303,39.497,39.224,39.4898,278600.0
2015-01-07 11:00:00,54.99,55.04,54.57,54.65,104600.0,39.497,39.5329,39.1953,39.2528,104600.0
2015-01-07 11:30:00,54.64,55.4,54.64,55.39,71800.0,39.2456,39.7915,39.2456,39.7843,71800.0
2015-01-07 12:00:00,55.43,55.6,55.37,55.51,108800.0,39.813,39.9351,39.7699,39.8705,108800.0
2015-01-07 12:30:00,55.51,55.55,55.4,55.49,31800.0,39.8705,39.8992,39.7915,39.8561,31800.0
2015-01-07 13:00:00,55.49,55.54,55.34,55.37,68200.0,39.8561,39.892,39.7484,39.7699,68200.0
2015-01-07 13:30:00,55.37,55.53,55.37,55.47,76400.0,39.7699,39.8848,39.7699,39.8417,76400.0
2015-01-07 14:00:00,55.49,55.54,55.26,55.47,80800.0,39.8561,39.892,39.6909,39.8417,80800.0
2015-01-07 14:30:00,55.48,55.52,55.22,55.24,92200.0,39.8489,39.8776,39.6622,39.6765,92200.0
2015-01-07 15:00:00,55.27,55.37,55.22,55.27,65400.0,39.6981,39.7699,39.6622,39.6981,65400.0
2015-01-07 15:30:00,55.27,55.38,55.17,55.37,283400.0,39.6981,39.7771,39.6263,39.7699,283400.0
2015-01-08 09:30:00,55.48,56.0,55.48,55.9,119000.0,39.8489,40.2224,39.8489,40.1506,119000.0
2015-01-08 10:00:00,55.85,55.99,55.69,55.75,111400.0,40.1147,40.2152,39.9997,40.0428,111400.0
2015-01-08 10:30:00,55.74,55.85,55.6,55.82,129200.0,40.0357,40.1147,39.9351,40.0931,129200.0
2015-01-08 11:00:00,55.83,55.99,55.83,55.91,55400.0,40.1003,40.2152,40.1003,40.1578,55400.0
2015-01-08 11:30:00,55.91,55.99,55.88,55.92,85400.0,40.1578,40.2152,40.1362,40.1649,85400.0
2015-01-08 12:00:00,55.94,55.94,55.7,55.73,25000.0,40.1793,40.1793,40.0069,40.0285,25000.0
2015-01-08 12:30:00,55.76,55.84,55.72,55.84,44800.0,40.05,40.1075,40.0213,40.1075,44800.0
2015-01-08 13:00:00,55.81,55.96,55.77,55.92,44200.0,40.0859,40.1937,40.0572,40.1649,44200.0
2015-01-08 13:30:00,55.91,55.91,55.7,55.75,36000.0,40.1578,40.1578,40.0069,40.0428,36000.0
2015-01-08 14:00:00,55.74,55.92,55.7,55.89,52400.0,40.0357,40.1649,40.0069,40.1434,52400.0
2015-01-08 14:30:00,55.9,56.09,55.89,55.93,58600.0,40.1506,40.287,40.1434,40.1721,58600.0
2015-01-08 15:00:00,55.94,56.01,55.89,55.98,57000.0,40.1793,40.2296,40.1434,40.208,57000.0
2015-01-08 15:30:00,55.98,56.02,55.78,55.88,233600.0,40.208,40.2368,40.0644,40.1362,233600.0
2015-01-09 09:30:00,55.89,55.89,55.48,55.48,176000.0,40.1434,40.1434,39.8489,39.8489,176000.0
2015-01-09 10:00:00,55.47,55.59,55.18,55.18,294000.0,39.8417,39.9279,39.6334,39.6334,294000.0
2015-01-09 10:30:00,55.18,55.35,54.99,55.3,108200.0,39.6334,39.7555,39.497,39.7196,108200.0
2015-01-09 11:00:00,55.3,55.3,55.09,55.22,131200.0,39.7196,39.7196,39.5688,39.6622,131200.0
2015-01-09 11:30:00,55.23,55.47,55.17,55.47,69000.0,39.6693,39.8417,39.6263,39.8417,69000.0
2015-01-09 12:00:00,55.46,55.58,55.38,55.42,50000.0,39.8345,39.9207,39.7771,39.8058,50000.0
2015-01-09 12:30:00,55.42,55.51,55.33,55.35,54200.0,39.8058,39.8705,39.7412,39.7555,54200.0
2015-01-09 13:00:00,55.34,55.67,55.33,55.52,72200.0,39.7484,39.9854,39.7412,39.8776,72200.0
2015-01-09 13:30:00,55.55,55.67,55.48,55.59,88400.0,39.8992,39.9854,39.8489,39.9279,88400.0
2015-01-09 14:00:00,55.6,55.6,55.41,55.41,85600.0,39.9351,39.9351,39.7986,39.7986,85600.0
2015-01-09 14:30:00,55.43,55.59,55.37,55.51,86600.0,39.813,39.9279,39.7699,39.8705,86600.0
2015-01-09 15:00:00,55.52,55.7,55.48,55.56,66400.0,39.8776,40.0069,39.8489,39.9064,66400.0
2015-01-09 15:30:00,55.54,55.56,55.35,55.38,109800.0,39.892,39.9064,39.7555,39.7771,109800.0
2015-01-12 09:30:00,55.62,55.62,54.82,54.83,90000.0,39.9495,39.9495,39.3749,39.382,90000.0
2015-01-12 10:00:00,54.85,54.99,54.72,54.74,63800.0,39.3964,39.497,39.303,39.3174,63800.0
2015-01-12 10:30:00,54.74,55.06,54.7,55.06,50600.0,39.3174,39.5472,39.2887,39.5472,50600.0
2015-01-12 11:00:00,55.09,55.11,54.91,54.95,57200.0,39.5688,39.5832,39.4395,39.4682,57200.0
2015-01-12 11:30:00,54.97,54.99,54.74,54.84,32000.0,39.4826,39.497,39.3174,39.3892,32000.0
2015-01-12 12:00:00,54.82,54.98,54.78,54.94,37400.0,39.3749,39.4898,39.3461,39.4611,37400.0
2015-01-12 12:30:00,54.96,54.99,54.76,54.79,35000.0,39.4754,39.497,39.3318,39.3533,35000.0
2015-01-12 13:00:00,54.8,54.85,54.74,54.74,49200.0,39.3605,39.3964,39.3174,39.3174,49200.0
2015-01-12 13:30:00,54.76,54.96,54.76,54.92,31600.0,39.3318,39.4754,39.3318,39.4467,31600.0
2015-01-12 14:00:00,54.93,54.96,54.77,54.81,31400.0,39.4539,39.4754,39.3389,39.3677,31400.0
2015-01-12 14:30:00,54.81,55.0,54.75,54.96,120600.0,39.3677,39.5041,39.3246,39.4754,120600.0
2015-01-12 15:00:00,54.99,55.1,54.96,55.0,53000.0,39.497,39.576,39.4754,39.5041,53000.0
2015-01-12 15:30:00,55.02,55.27,54.89,55.08,134200.0,39.5185,39.6981,39.4251,39.5616,134200.0
2015-01-13 09:30:00,55.66,56.21,55.66,56.12,132800.0,39.9782,40.3732,39.9782,40.3086,132800.0
2015-01-13 10:00:00,56.1,56.17,55.89,55.99,101200.0,40.2942,40.3445,40.1434,40.2152,101200.0
2015-01-13 10:30:00,55.98,56.25,55.95,56.1,71200.0,40.208,40.402,40.1865,40.2942,71200.0
2015-01-13 11:00:00,56.09,56.14,55.99,56.12,63600.0,40.287,40.323,40.2152,40.3086,63600.0
2015-01-13 11:30:00,56.14,56.22,56.02,56.02,97800.0,40.323,40.3804,40.2368,40.2368,97800.0
2015-01-13 12:00:00,56.08,56.19,55.96,55.98,375200.0,40.2799,40.3589,40.1937,40.208,375200.0
2015-01-13 12:30:00,55.96,56.04,55.86,55.91,126000.0,40.1937,40.2511,40.1218,40.1578,126000.0
2015-01-13 13:00:00,55.9,55.97,55.57,55.66,42600.0,40.1506,40.2009,39.9136,39.9782,42600.0
2015-01-13 13:30:00,55.63,55.82,55.35,55.6,176000.0,39.9567,40.0931,39.7555,39.9351,176000.0
2015-01-13 14:00:00,55.59,55.6,55.3,55.31,144200.0,39.9279,39.9351,39.7196,39.7268,144200.0
2015-01-13 14:30:00,55.32,55.42,55.2,55.23,73200.0,39.734,39.8058,39.6478,39.6693,73200.0
2015-01-13 15:00:00,55.23,55.36,55.1,55.21,84200.0,39.6693,39.7627,39.576,39.655,84200.0
2015-01-13 15:30:00,55.17,55.57,55.17,55.42,155800.0,39.6263,39.9136,39.6263,39.8058,155800.0
2015-01-14 09:30:00,55.17,55.38,54.92,55.2,95600.0,39.6263,39.7771,39.4467,39.6478,95600.0
2015-01-14 10:00:00,55.22,55.42,55.11,55.38,82000.0,39.6622,39.8058,39.5832,39.7771,82000.0
2015-01-14 10:30:00,55.4,55.4,55.16,55.29,50600.0,39.7915,39.7915,39.6191,39.7124,50600.0
2015-01-14 11:00:00,55.27,55.28,55.0,55.08,52200.0,39.6981,39.7053,39.5041,39.5616,52200.0
2015-01-14 11:30:00,55.1,55.23,55.01,55.1,41600.0,39.576,39.6693,39.5113,39.576,41600.0
2015-01-14 12:00:00,55.13,55.16,54.9,55.01,62400.0,39.5975,39.6191,39.4323,39.5113,62400.0
2015-01-14 12:30:00,55.02,55.12,54.95,55.08,67000.0,39.5185,39.5903,39.4682,39.5616,67000.0
2015-01-14 13:00:00,55.08,55.13,54.85,54.91,50200.0,39.5616,39.5975,39.3964,39.4395,50200.0
2015-01-14 13:30:00,54.9,54.91,54.73,54.87,49200.0,39.4323,39.4395,39.3102,39.4108,49200.0
2015-01-14 14:00:00,54.87,55.26,54.84,55.23,50000.0,39.4108,39.6909,39.3892,39.6693,50000.0
2015-01-14 14:30:00,55.22,55.41,55.19,55.29,102800.0,39.6622,39.7986,39.6406,39.7124,102800.0
2015-01-14 15:00:00,55.29,55.6,55.26,55.53,94600.0,39.7124,39.9351,39.6909,39.8848,94600.0
2015-01-14 15:30:00,55.54,55.76,55.42,55.73,232200.0,39.892,40.05,39.8058,40.0285,232200.0
2015-01-15 09:30:00,55.94,56.07,55.59,55.77,114200.0,40.1793,40.2727,39.9279,40.0572,114200.0
2015-01-15 10:00:00,55.79,56.13,55.69,56.09,105200.0,40.0716,40.3158,39.9997,40.287,105200.0
2015-01-15 10:30:00,56.13,56.3,55.93,55.97,86200.0,40.3158,40.4379,40.1721,40.2009,86200.0
2015-01-15 11:00:00,55.97,56.0,55.77,55.8,62000.0,40.2009,40.2224,40.0572,40.0788,62000.0
2015-01-15 11:30:00,55.81,56.02,55.74,55.93,53000.0,40.0859,40.2368,40.0357,40.1721,53000.0
2015-01-15 12:00:00,55.93,55.99,55.8,55.85,69600.0,40.1721,40.2152,40.0788,40.1147,69600.0
2015-01-15 12:30:00,55.79,55.83,55.7,55.8,47000.0,40.0716,40.1003,40.0069,40.0788,47000.0
2015-01-15 13:00:00,55.81,55.93,55.76,55.77,65000.0,40.0859,40.1721,40.05,40.0572,65000.0
2015-01-15 13:30:00,55.74,55.92,55.65,55.88,39000.0,40.0357,40.1649,39.971,40.1362,39000.0
2015-01-15 14:00:00,55.88,56.03,55.8,55.94,46400.0,40.1362,40.244,40.0788,40.1793,46400.0
2015-01-15 14:30:00,55.95,56.2,55.92,56.16,55800.0,40.1865,40.3661,40.1649,40.3373,55800.0
2015-01-15 15:00:00,56.17,56.22,55.97,56.16,78400.0,40.3445,40.3804,40.2009,40.3373,78400.0
2015-01-15 15:30:00,56.12,56.25,56.06,56.07,352800.0,40.3086,40.402,40.2655,40.2727,352800.0
2015-01-16 09:30:00,55.89,56.18,55.62,55.62,236600.0,40.1434,40.3517,39.9495,39.9495,236600.0
2015-01-16 10:00:00,55.67,56.0,55.6,55.92,96000.0,39.9854,40.2224,39.9351,40.1649,96000.0
2015-01-16 10:30:00,55.91,56.1,55.84,56.1,53400.0,40.1578,40.2942,40.1075,40.2942,53400.0
2015-01-16 11:00:00,56.1,56.15,55.9,55.94,39600.0,40.2942,40.3301,40.1506,40.1793,39600.0
2015-01-16 11:30:00,55.93,56.06,55.83,55.91,118000.0,40.1721,40.2655,40.1003,40.1578,118000.0
2015-01-16 12:00:00,55.91,55.96,55.85,55.9,43000.0,40.1578,40.1937,40.1147,40.1506,43000.0
2015-01-16 12:30:00,55.92,56.16,55.86,56.12,102600.0,40.1649,40.3373,40.1218,40.3086,102600.0
2015-01-16 13:00:00,56.13,56.13,55.96,55.99,69800.0,40.3158,40.3158,40.1937,40.2152,69800.0
2015-01-16 13:30:00,56.02,56.16,55.99,56.16,29800.0,40.2368,40.3373,40.2152,40.3373,29800.0
2015-01-16 14:00:00,56.13,56.2,56.1,56.16,90600.0,40.3158,40.3661,40.2942,40.3373,90600.0
2015-01-16 14:30:00,56.13,56.15,56.02,56.09,162200.0,40.3158,40.3301,40.2368,40.287,162200.0
2015-01-16 15:00:00,56.09,56.23,55.99,56.19,117800.0,40.287,40.3876,40.2152,40.3589,117800.0
2015-01-16 15:30:00,56.18,56.5,56.18,56.47,284400.0,40.3517,40.5815,40.3517,40.56,284400.0
2015-01-20 09:30:00,56.6,56.85,56.38,56.43,127200.0,40.6534,40.8329,40.4953,40.5313,127200.0
2015-01-20 10:00:00,56.38,56.74,56.29,56.7,55200.0,40.4953,40.7539,40.4307,40.7252,55200.0
2015-01-20 10:30:00,56.71,56.73,56.32,56.42,66800.0,40.7324,40.7467,40.4522,40.5241,66800.0
2015-01-20 11:00:00,56.38,56.62,56.34,56.6,87400.0,40.4953,40.6677,40.4666,40.6534,87400.0
2015-01-20 11:30:00,56.6,56.65,56.34,56.42,52000.0,40.6534,40.6893,40.4666,40.5241,52000.0
2015-01-20 12:00:00,56.41,56.42,56.26,56.37,50400.0,40.5169,40.5241,40.4092,40.4882,50400.0
2015-01-20 12:30:00,56.38,56.39,56.21,56.26,46600.0,40.4953,40.5025,40.3732,40.4092,46600.0
2015-01-20 13:00:00,56.24,56.47,56.24,56.44,45400.0,40.3948,40.56,40.3948,40.5384,45400.0
2015-01-20 13:30:00,56.45,56.51,56.38,56.41,36000.0,40.5456,40.5887,40.4953,40.5169,36000.0
2015-01-20 14:00:00,56.4,56.51,56.4,56.49,53000.0,40.5097,40.5887,40.5097,40.5744,53000.0
2015-01-20 14:30:00,56.49,56.74,56.49,56.74,120200.0,40.5744,40.7539,40.5744,40.7539,120200.0
2015-01-20 15:00:00,56.73,56.88,56.69,56.88,108200.0,40.7467,40.8545,40.718,40.8545,108200.0
2015-01-20 15:30:00,56.88,56.9,56.76,56.84,414400.0,40.8545,40.8688,40.7683,40.8257,414400.0
2015-01-21 09:30:00,56.66,57.15,56.4,57.0,123400.0,40.6965,41.0484,40.5097,40.9407,123400.0
2015-01-21 10:00:00,56.96,57.11,56.8,57.06,88200.0,40.9119,41.0197,40.797,40.9838,88200.0
2015-01-21 10:30:00,57.05,57.3,56.98,57.22,114800.0,40.9766,41.1561,40.9263,41.0987,114800.0
2015-01-21 11:00:00,57.22,57.29,57.14,57.18,63400.0,41.0987,41.149,41.0412,41.0699,63400.0
2015-01-21 11:30:00,57.19,57.35,57.18,57.3,48200.0,41.0771,41.1921,41.0699,41.1561,48200.0
2015-01-21 12:00:00,57.29,57.34,57.1,57.14,51600.0,41.149,41.1849,41.0125,41.0412,51600.0
2015-01-21 12:30:00,57.16,57.19,56.87,56.94,47000.0,41.0556,41.0771,40.8473,40.8976,47000.0
2015-01-21 13:00:00,56.94,57.06,56.79,56.82,97800.0,40.8976,40.9838,40.7898,40.8114,97800.0
2015-01-21 13:30:00,56.81,56.92,56.76,56.79,59600.0,40.8042,40.8832,40.7683,40.7898,59600.0
2015-01-21 14:00:00,56.79,56.91,56.7,56.85,73200.0,40.7898,40.876,40.7252,40.8329,73200.0
2015-01-21 14:30:00,56.85,57.0,56.74,56.98,69200.0,40.8329,40.9407,40.7539,40.9263,69200.0
2015-01-21 15:00:00,56.99,57.08,56.9,57.03,89000.0,40.9335,40.9981,40.8688,40.9622,89000.0
2015-01-21 15:30:00,57.04,57.31,57.02,57.25,187200.0,40.9694,41.1633,40.955,41.1202,187200.0
2015-01-22 09:30:00,57.41,57.6,57.02,57.31,118800.0,41.2351,41.3716,40.955,41.1633,118800.0
2015-01-22 10:00:00,57.3,57.48,57.05,57.44,67600.0,41.1561,41.2854,40.9766,41.2567,67600.0
2015-01-22 10:30:00,57.43,57.71,57.26,57.6,82200.0,41.2495,41.4506,41.1274,41.3716,82200.0
2015-01-22 11:00:00,57.58,57.6,57.16,57.24,44400.0,41.3573,41.3716,41.0556,41.113,44400.0
2015-01-22 11:30:00,57.22,57.27,56.96,57.06,125000.0,41.0987,41.1346,40.9119,40.9838,125000.0
2015-01-22 12:00:00,57.08,57.16,56.98,57.12,70800.0,40.9981,41.0556,40.9263,41.0269,70800.0
2015-01-22 12:30:00,57.1,57.11,56.9,56.93,34000.0,41.0125,41.0197,40.8688,40.8904,34000.0
2015-01-22 13:00:00,56.94,57.12,56.94,57.07,35200.0,40.8976,41.0269,40.8976,40.9909,35200.0
2015-01-22 13:30:00,57.08,57.21,57.07,57.16,29800.0,40.9981,41.0915,40.9909,41.0556,29800.0
2015-01-22 14:00:00,57.17,57.21,57.04,57.05,36600.0,41.0628,41.0915,40.9694,40.9766,36600.0
2015-01-22 14:30:00,57.07,57.28,57.07,57.27,57200.0,40.9909,41.1418,40.9909,41.1346,57200.0
2015-01-22 15:00:00,57.27,57.4,57.27,57.33,88200.0,41.1346,41.228,41.1346,41.1777,88200.0
2015-01-22 15:30:00,57.32,57.34,57.19,57.27,217400.0,41.1705,41.1849,41.0771,41.1346,217400.0
2015-01-23 09:30:00,57.48,57.9,57.24,57.82,129200.0,41.2854,41.5871,41.113,41.5296,129200.0
2015-01-23 10:00:00,57.77,57.95,57.71,57.84,96800.0,41.4937,41.623,41.4506,41.544,96800.0
2015-01-23 10:30:00,57.81,57.94,57.65,57.94,63200.0,41.5225,41.6158,41.4075,41.6158,63200.0
2015-01-23 11:00:00,57.89,57.9,57.74,57.88,55400.0,41.5799,41.5871,41.4722,41.5727,55400.0
2015-01-23 11:30:00,57.86,57.87,57.66,57.68,29800.0,41.5584,41.5655,41.4147,41.4291,29800.0
2015-01-23 12:00:00,57.69,57.89,57.69,57.85,47400.0,41.4363,41.5799,41.4363,41.5512,47400.0
2015-01-23 12:30:00,57.84,57.9,57.77,57.8,43600.0,41.544,41.5871,41.4937,41.5153,43600.0
2015-01-23 13:00:00,57.78,57.83,57.7,57.77,24400.0,41.5009,41.5368,41.4434,41.4937,24400.0
2015-01-23 13:30:00,57.8,57.85,57.74,57.8,30200.0,41.5153,41.5512,41.4722,41.5153,30200.0
2015-01-23 14:00:00,57.81,57.85,57.73,57.78,35400.0,41.5225,41.5512,41.465,41.5009,35400.0
2015-01-23 14:30:00,57.78,57.8,57.62,57.65,35200.0,41.5009,41.5153,41.386,41.4075,35200.0
2015-01-23 15:00:00,57.62,57.68,57.57,57.66,36800.0,41.386,41.4291,41.3501,41.4147,36800.0
2015-01-23 15:30:00,57.65,57.65,57.5,57.53,125800.0,41.4075,41.4075,41.2998,41.3213,125800.0
2015-01-26 09:30:00,57.34,57.59,56.7,56.8,111400.0,41.1849,41.3644,40.7252,40.797,111400.0
2015-01-26 10:00:00,56.8,56.98,56.8,56.95,44400.0,40.797,40.9263,40.797,40.9047,44400.0
2015-01-26 10:30:00,56.97,57.06,56.85,56.96,42000.0,40.9191,40.9838,40.8329,40.9119,42000.0
2015-01-26 11:00:00,56.97,57.01,56.8,56.84,68800.0,40.9191,40.9478,40.797,40.8257,68800.0
2015-01-26 11:30:00,56.87,56.99,56.81,56.94,36200.0,40.8473,40.9335,40.8042,40.8976,36200.0
2015-01-26 12:00:00,56.93,57.02,56.91,57.0,49200.0,40.8904,40.955,40.876,40.9407,49200.0
2015-01-26 12:30:00,57.01,57.01,56.89,56.9,23000.0,40.9478,40.9478,40.8617,40.8688,23000.0
2015-01-26 13:00:00,56.9,57.02,56.86,57.01,28400.0,40.8688,40.955,40.8401,40.9478,28400.0
2015-01-26 13:30:00,57.0,57.12,56.97,57.07,73000.0,40.9407,41.0269,40.9191,40.9909,73000.0
2015-01-26 14:00:00,57.07,57.07,56.87,57.01,38600.0,40.9909,40.9909,40.8473,40.9478,38600.0
2015-01-26 14:30:00,56.99,57.15,56.97,57.02,86000.0,40.9335,41.0484,40.9191,40.955,86000.0
2015-01-26 15:00:00,57.04,57.19,57.02,57.16,51600.0,40.9694,41.0771,40.955,41.0556,51600.0
2015-01-26 15:30:00,57.17,57.29,57.1,57.27,151000.0,41.0628,41.149,41.0125,41.1346,151000.0
2015-01-27 09:30:00,57.02,57.4,57.01,57.25,123800.0,40.955,41.228,40.9478,41.1202,123800.0
2015-01-27 10:00:00,57.17,57.43,57.13,57.28,68400.0,41.0628,41.2495,41.034,41.1418,68400.0
2015-01-27 10:30:00,57.26,57.29,56.95,57.02,57400.0,41.1274,41.149,40.9047,40.955,57400.0
2015-01-27 11:00:00,57.02,57.12,56.95,57.08,91000.0,40.955,41.0269,40.9047,40.9981,91000.0
2015-01-27 11:30:00,57.1,57.35,57.06,57.22,69000.0,41.0125,41.1921,40.9838,41.0987,69000.0
2015-01-27 12:00:00,57.24,57.41,57.22,57.41,29800.0,41.113,41.2351,41.0987,41.2351,29800.0
2015-01-27 12:30:00,57.45,57.48,57.35,57.45,31000.0,41.2639,41.2854,41.1921,41.2639,31000.0
2015-01-27 13:00:00,57.48,57.55,57.4,57.42,43200.0,41.2854,41.3357,41.228,41.2423,43200.0
2015-01-27 13:30:00,57.44,57.46,57.32,57.41,16800.0,41.2567,41.2711,41.1705,41.2351,16800.0
2015-01-27 14:00:00,57.4,57.52,57.35,57.49,32800.0,41.228,41.3142,41.1921,41.2926,32800.0
2015-01-27 14:30:00,57.49,57.49,57.29,57.29,73000.0,41.2926,41.2926,41.149,41.149,73000.0
2015-01-27 15:00:00,57.31,57.37,57.17,57.17,88800.0,41.1633,41.2064,41.0628,41.0628,88800.0
2015-01-27 15:30:00,57.17,57.35,57.16,57.27,165200.0,41.0628,41.1921,41.0556,41.1346,165200.0
2015-01-28 09:30:00,57.29,58.1,57.29,57.97,138200.0,41.149,41.7307,41.149,41.6374,138200.0
2015-01-28 10:00:00,58.02,58.08,57.8,57.8,64000.0,41.6733,41.7164,41.5153,41.5153,64000.0
2015-01-28 10:30:00,57.83,57.88,57.3,57.4,64000.0,41.5368,41.5727,41.1561,41.228,64000.0
2015-01-28 11:00:00,57.41,57.54,57.38,57.43,31800.0,41.2351,41.3285,41.2136,41.2495,31800.0
2015-01-28 11:30:00,57.46,57.79,57.44,57.72,22200.0,41.2711,41.5081,41.2567,41.4578,22200.0
2015-01-28 12:00:00,57.72,57.78,57.6,57.74,19000.0,41.4578,41.5009,41.3716,41.4722,19000.0
2015-01-28 12:30:00,57.71,57.74,57.63,57.71,17200.0,41.4506,41.4722,41.3932,41.4506,17200.0
2015-01-28 13:00:00,57.67,57.69,57.49,57.5,34400.0,41.4219,41.4363,41.2926,41.2998,34400.0
2015-01-28 13:30:00,57.5,57.68,57.5,57.51,36800.0,41.2998,41.4291,41.2998,41.307,36800.0
2015-01-28 14:00:00,57.54,57.73,57.23,57.27,70400.0,41.3285,41.465,41.1059,41.1346,70400.0
2015-01-28 14:30:00,57.24,57.42,57.17,57.3,68600.0,41.113,41.2423,41.0628,41.1561,68600.0
2015-01-28 15:00:00,57.32,57.37,56.97,57.04,80200.0,41.1705,41.2064,40.9191,40.9694,80200.0
2015-01-28 15:30:00,57.05,57.07,56.56,56.68,287000.0,40.9766,40.9909,40.6246,40.7108,287000.0
2015-01-29 09:30:00,56.62,56.97,56.42,56.65,69400.0,40.6677,40.9191,40.5241,40.6893,69400.0
2015-01-29 10:00:00,56.66,56.85,56.44,56.62,48600.0,40.6965,40.8329,40.5384,40.6677,48600.0
2015-01-29 10:30:00,56.6,56.6,56.19,56.51,73000.0,40.6534,40.6534,40.3589,40.5887,73000.0
2015-01-29 11:00:00,56.52,56.66,56.33,56.6,52000.0,40.5959,40.6965,40.4594,40.6534,52000.0
2015-01-29 11:30:00,56.63,56.82,56.63,56.74,42200.0,40.6749,40.8114,40.6749,40.7539,42200.0
2015-01-29 12:00:00,56.73,56.99,56.73,56.9,28000.0,40.7467,40.9335,40.7467,40.8688,28000.0
2015-01-29 12:30:00,56.88,56.92,56.72,56.83,30200.0,40.8545,40.8832,40.7396,40.8186,30200.0
2015-01-29 13:00:00,56.87,57.16,56.82,57.15,47400.0,40.8473,41.0556,40.8114,41.0484,47400.0
2015-01-29 13:30:00,57.18,57.31,57.07,57.29,41800.0,41.0699,41.1633,40.9909,41.149,41800.0
2015-01-29 14:00:00,57.26,57.29,57.06,57.18,41400.0,41.1274,41.149,40.9838,41.0699,41400.0
2015-01-29 14:30:00,57.18,57.27,57.09,57.15,40000.0,41.0699,41.1346,41.0053,41.0484,40000.0
2015-01-29 15:00:00,57.15,57.42,57.07,57.37,58000.0,41.0484,41.2423,40.9909,41.2064,58000.0
2015-01-29 15:30:00,57.36,57.53,57.35,57.49,232600.0,41.1992,41.3213,41.1921,41.2926,232600.0
2015-01-30 09:30:00,56.99,57.27,56.96,57.1,73200.0,40.9335,41.1346,40.9119,41.0125,73200.0
2015-01-30 10:00:00,57.1,57.16,56.77,56.85,46200.0,41.0125,41.0556,40.7755,40.8329,46200.0
2015-01-30 10:30:00,56.83,56.89,56.66,56.76,52400.0,40.8186,40.8617,40.6965,40.7683,52400.0
2015-01-30 11:00:00,56.76,56.79,56.43,56.58,84400.0,40.7683,40.7898,40.5313,40.639,84400.0
2015-01-30 11:30:00,56.58,56.77,56.48,56.76,41000.0,40.639,40.7755,40.5672,40.7683,41000.0
2015-01-30 12:00:00,56.81,57.13,56.81,57.09,31800.0,40.8042,41.034,40.8042,41.0053,31800.0
2015-01-30 12:30:00,57.08,57.13,56.76,56.81,53400.0,40.9981,41.034,40.7683,40.8042,53400.0
2015-01-30 13:00:00,56.85,56.88,56.67,56.85,42400.0,40.8329,40.8545,40.7036,40.8329,42400.0
2015-01-30 13:30:00,56.82,56.89,56.68,56.84,76800.0,40.8114,40.8617,40.7108,40.8257,76800.0
2015-01-30 14:00:00,56.83,57.0,56.65,56.99,81600.0,40.8186,40.9407,40.6893,40.9335,81600.0
2015-01-30 14:30:00,56.99,57.05,56.52,56.57,53600.0,40.9335,40.9766,40.5959,40.6318,53600.0
2015-01-30 15:00:00,56.59,56.69,56.16,56.42,78000.0,40.6462,40.718,40.3373,40.5241,78000.0
2015-01-30 15:30:00,56.41,56.43,55.89,55.96,297600.0,40.5169,40.5313,40.1434,40.1937,297600.0
2015-02-02 09:30:00,56.19,56.27,55.66,55.84,69600.0,40.3589,40.4163,39.9782,40.1075,69600.0
2015-02-02 10:00:00,55.82,55.91,55.44,55.69,94600.0,40.0931,40.1578,39.8202,39.9997,94600.0
2015-02-02 10:30:00,55.66,56.17,55.62,56.09,72400.0,39.9782,40.3445,39.9495,40.287,72400.0
2015-02-02 11:00:00,56.06,56.41,56.02,56.4,63200.0,40.2655,40.5169,40.2368,40.5097,63200.0
2015-02-02 11:30:00,56.4,56.57,56.31,56.44,31000.0,40.5097,40.6318,40.4451,40.5384,31000.0
2015-02-02 12:00:00,56.43,56.43,56.06,56.14,49600.0,40.5313,40.5313,40.2655,40.323,49600.0
2015-02-02 12:30:00,56.15,56.24,56.02,56.06,99600.0,40.3301,40.3948,40.2368,40.2655,99600.0
2015-02-02 13:00:00,56.06,56.27,55.88,56.13,74600.0,40.2655,40.4163,40.1362,40.3158,74600.0
2015-02-02 13:30:00,56.15,56.17,55.71,55.73,52000.0,40.3301,40.3445,40.0141,40.0285,52000.0
2015-02-02 14:00:00,55.77,56.13,55.74,56.13,36600.0,40.0572,40.3158,40.0357,40.3158,36600.0
2015-02-02 14:30:00,56.15,56.18,55.94,56.01,57200.0,40.3301,40.3517,40.1793,40.2296,57200.0
2015-02-02 15:00:00,55.99,56.26,55.99,56.16,58000.0,40.2152,40.4092,40.2152,40.3373,58000.0
2015-02-02 15:30:00,56.18,56.63,56.16,56.6,267000.0,40.3517,40.6749,40.3373,40.6534,267000.0
2015-02-03 09:30:00,56.42,56.65,56.16,56.42,130000.0,40.5241,40.6893,40.3373,40.5241,130000.0
2015-02-03 10:00:00,56.44,56.51,56.22,56.34,102000.0,40.5384,40.5887,40.3804,40.4666,102000.0
2015-02-03 10:30:00,56.37,56.39,56.14,56.19,94000.0,40.4882,40.5025,40.323,40.3589,94000.0
2015-02-03 11:00:00,56.17,56.49,56.17,56.42,99400.0,40.3445,40.5744,40.3445,40.5241,99400.0
2015-02-03 11:30:00,56.41,56.6,56.37,56.47,130000.0,40.5169,40.6534,40.4882,40.56,130000.0
2015-02-03 12:00:00,56.49,56.54,56.38,56.47,96000.0,40.5744,40.6103,40.4953,40.56,96000.0
2015-02-03 12:30:00,56.45,56.63,56.38,56.6,68400.0,40.5456,40.6749,40.4953,40.6534,68400.0
2015-02-03 13:00:00,56.63,56.99,56.58,56.88,81800.0,40.6749,40.9335,40.639,40.8545,81800.0
2015-02-03 13:30:00,56.89,56.94,56.67,56.86,79200.0,40.8617,40.8976,40.7036,40.8401,79200.0
2015-02-03 14:00:00,56.86,56.91,56.6,56.62,129400.0,40.8401,40.876,40.6534,40.6677,129400.0
2015-02-03 14:30:00,56.63,56.79,56.57,56.72,132000.0,40.6749,40.7898,40.6318,40.7396,132000.0
2015-02-03 15:00:00,56.73,56.91,56.65,56.85,146200.0,40.7467,40.876,40.6893,40.8329,146200.0
2015-02-03 15:30:00,56.85,57.01,56.75,56.9,308400.0,40.8329,40.9478,40.7611,40.8688,308400.0
2015-02-04 09:30:00,56.69,56.77,56.3,56.47,81600.0,40.718,40.7755,40.4379,40.56,81600.0
2015-02-04 10:00:00,56.5,56.79,56.48,56.64,95000.0,40.5815,40.7898,40.5672,40.6821,95000.0
2015-02-04 10:30:00,56.63,56.88,56.55,56.69,85200.0,40.6749,40.8545,40.6174,40.718,85200.0
2015-02-04 11:00:00,56.65,56.7,56.46,56.55,67800.0,40.6893,40.7252,40.5528,40.6174,67800.0
2015-02-04 11:30:00,56.55,56.6,56.43,56.6,52800.0,40.6174,40.6534,40.5313,40.6534,52800.0
2015-02-04 12:00:00,56.6,56.68,56.51,56.52,53600.0,40.6534,40.7108,40.5887,40.5959,53600.0
2015-02-04 12:30:00,56.51,56.54,56.26,56.3,47000.0,40.5887,40.6103,40.4092,40.4379,47000.0
2015-02-04 13:00:00,56.3,56.34,56.04,56.34,78400.0,40.4379,40.4666,40.2511,40.4666,78400.0
2015-02-04 13:30:00,56.33,56.36,56.19,56.33,89000.0,40.4594,40.481,40.3589,40.4594,89000.0
2015-02-04 14:00:00,56.34,56.49,56.25,56.41,157000.0,40.4666,40.5744,40.402,40.5169,157000.0
2015-02-04 14:30:00,56.41,56.45,56.16,56.21,141200.0,40.5169,40.5456,40.3373,40.3732,141200.0
2015-02-04 15:00:00,56.2,56.44,56.13,56.44,131600.0,40.3661,40.5384,40.3158,40.5384,131600.0
2015-02-04 15:30:00,56.44,56.54,55.9,56.02,300000.0,40.5384,40.6103,40.1506,40.2368,300000.0
2015-02-05 09:30:00,56.43,56.55,55.94,56.27,106600.0,40.5313,40.6174,40.1793,40.4163,106600.0
2015-02-05 10:00:00,56.29,56.39,56.2,56.32,66200.0,40.4307,40.5025,40.3661,40.4522,66200.0
2015-02-05 10:30:00,56.29,56.52,56.22,56.49,43400.0,40.4307,40.5959,40.3804,40.5744,43400.0
2015-02-05 11:00:00,56.47,56.59,56.44,56.51,42600.0,40.56,40.6462,40.5384,40.5887,42600.0
2015-02-05 11:30:00,56.52,56.62,56.5,56.6,28800.0,40.5959,40.6677,40.5815,40.6534,28800.0
2015-02-05 12:00:00,56.6,56.6,56.42,56.44,30000.0,40.6534,40.6534,40.5241,40.5384,30000.0
2015-02-05 12:30:00,56.46,56.49,56.39,56.45,115800.0,40.5528,40.5744,40.5025,40.5456,115800.0
2015-02-05 13:00:00,56.45,56.66,56.44,56.62,53000.0,40.5456,40.6965,40.5384,40.6677,53000.0
2015-02-05 13:30:00,56.62,56.88,56.6,56.8,60800.0,40.6677,40.8545,40.6534,40.797,60800.0
2015-02-05 14:00:00,56.81,56.85,56.73,56.75,59000.0,40.8042,40.8329,40.7467,40.7611,59000.0
2015-02-05 14:30:00,56.74,56.77,56.59,56.67,60000.0,40.7539,40.7755,40.6462,40.7036,60000.0
2015-02-05 15:00:00,56.66,56.79,56.58,56.79,151600.0,40.6965,40.7898,40.639,40.7898,151600.0
2015-02-05 15:30:00,56.81,56.83,56.62,56.72,215000.0,40.8042,40.8186,40.6677,40.7396,215000.0
2015-02-06 09:30:00,56.47,56.52,55.66,55.8,145800.0,40.56,40.5959,39.9782,40.0788,145800.0
2015-02-06 10:00:00,55.82,55.83,55.47,55.58,102200.0,40.0931,40.1003,39.8417,39.9207,102200.0
2015-02-06 10:30:00,55.56,55.62,55.35,55.4,102600.0,39.9064,39.9495,39.7555,39.7915,102600.0
2015-02-06 11:00:00,55.39,55.44,55.25,55.39,117200.0,39.7843,39.8202,39.6837,39.7843,117200.0
2015-02-06 11:30:00,55.37,55.42,55.28,55.31,76600.0,39.7699,39.8058,39.7053,39.7268,76600.0
2015-02-06 12:00:00,55.3,55.36,55.06,55.08,80400.0,39.7196,39.7627,39.5472,39.5616,80400.0
2015-02-06 12:30:00,55.08,55.17,54.89,54.97,76000.0,39.5616,39.6263,39.4251,39.4826,76000.0
2015-02-06 13:00:00,54.97,54.98,54.55,54.63,181200.0,39.4826,39.4898,39.1809,39.2384,181200.0
2015-02-06 13:30:00,54.63,54.76,54.57,54.62,82000.0,39.2384,39.3318,39.1953,39.2312,82000.0
2015-02-06 14:00:00,54.63,54.66,54.51,54.56,69800.0,39.2384,39.2599,39.1522,39.1881,69800.0
2015-02-06 14:30:00,54.55,54.57,54.21,54.21,96200.0,39.1809,39.1953,38.9367,38.9367,96200.0
2015-02-06 15:00:00,54.21,54.24,53.82,53.85,199800.0,38.9367,38.9583,38.6566,38.6782,199800.0
2015-02-06 15:30:00,53.84,54.15,53.75,54.12,722200.0,38.671,38.8936,38.6063,38.8721,722200.0
2015-02-09 09:30:00,53.9,54.35,53.86,54.16,176000.0,38.7141,39.0373,38.6853,38.9008,176000.0
2015-02-09 10:00:00,54.16,54.32,53.98,54.02,128800.0,38.9008,39.0157,38.7715,38.8003,128800.0
2015-02-09 10:30:00,54.0,54.08,53.8,53.91,126800.0,38.7859,38.8434,38.6422,38.7212,126800.0
2015-02-09 11:00:00,53.91,54.18,53.89,54.16,139000.0,38.7212,38.9152,38.7069,38.9008,139000.0
2015-02-09 11:30:00,54.17,54.26,54.12,54.15,86800.0,38.908,38.9726,38.8721,38.8936,86800.0
2015-02-09 12:00:00,54.15,54.21,53.89,54.01,62200.0,38.8936,38.9367,38.7069,38.7931,62200.0
2015-02-09 12:30:00,54.02,54.26,54.02,54.16,94800.0,38.8003,38.9726,38.8003,38.9008,94800.0
2015-02-09 13:00:00,54.15,54.23,53.99,54.06,81000.0,38.8936,38.9511,38.7787,38.829,81000.0
2015-02-09 13:30:00,54.05,54.07,53.83,53.85,35600.0,38.8218,38.8362,38.6638,38.6782,35600.0
2015-02-09 14:00:00,53.85,53.88,53.73,53.8,63600.0,38.6782,38.6997,38.592,38.6422,63600.0
2015-02-09 14:30:00,53.81,53.94,53.7,53.7,101400.0,38.6494,38.7428,38.5704,38.5704,101400.0
2015-02-09 15:00:00,53.7,53.77,53.59,53.77,86000.0,38.5704,38.6207,38.4914,38.6207,86000.0
2015-02-09 15:30:00,53.77,53.98,53.67,53.94,311200.0,38.6207,38.7715,38.5489,38.7428,311200.0
2015-02-10 09:30:00,54.02,54.29,54.02,54.23,138000.0,38.8003,38.9942,38.8003,38.9511,138000.0
2015-02-10 10:00:00,54.29,54.47,54.19,54.35,160000.0,38.9942,39.1235,38.9224,39.0373,160000.0
2015-02-10 10:30:00,54.36,54.65,54.26,54.65,83000.0,39.0445,39.2528,38.9726,39.2528,83000.0
2015-02-10 11:00:00,54.62,54.83,54.57,54.76,108200.0,39.2312,39.382,39.1953,39.3318,108200.0
2015-02-10 11:30:00,54.77,54.85,54.57,54.65,115200.0,39.3389,39.3964,39.1953,39.2528,115200.0
2015-02-10 12:00:00,54.64,54.93,54.58,54.89,106200.0,39.2456,39.4539,39.2025,39.4251,106200.0
2015-02-10 12:30:00,54.88,54.9,54.77,54.81,100200.0,39.418,39.4323,39.3389,39.3677,100200.0
2015-02-10 13:00:00,54.83,54.89,54.73,54.77,68400.0,39.382,39.4251,39.3102,39.3389,68400.0
2015-02-10 13:30:00,54.79,54.96,54.76,54.87,59800.0,39.3533,39.4754,39.3318,39.4108,59800.0
2015-02-10 14:00:00,54.85,55.16,54.85,55.04,163200.0,39.3964,39.6191,39.3964,39.5329,163200.0
2015-02-10 14:30:00,55.04,55.34,54.98,55.31,327600.0,39.5329,39.7484,39.4898,39.7268,327600.0
2015-02-10 15:00:00,55.3,55.31,55.14,55.31,211400.0,39.7196,39.7268,39.6047,39.7268,211400.0
2015-02-10 15:30:00,55.31,55.31,55.13,55.18,484400.0,39.7268,39.7268,39.5975,39.6334,484400.0
2015-02-11 09:30:00,54.73,54.74,54.34,54.45,83400.0,39.3102,39.3174,39.0301,39.1091,83400.0
2015-02-11 10:00:00,54.42,54.46,54.16,54.22,79000.0,39.0876,39.1163,38.9008,38.9439,79000.0
2015-02-11 10:30:00,54.21,54.22,53.84,53.85,101600.0,38.9367,38.9439,38.671,38.6782,101600.0
2015-02-11 11:00:00,53.85,54.2,53.83,54.03,59000.0,38.6782,38.9295,38.6638,38.8074,59000.0
2015-02-11 11:30:00,54.0,54.02,53.87,53.88,37400.0,38.7859,38.8003,38.6925,38.6997,37400.0
2015-02-11 12:00:00,53.87,54.04,53.78,53.89,33000.0,38.6925,38.8146,38.6279,38.7069,33000.0
2015-02-11 12:30:00,53.89,53.93,53.6,53.6,69800.0,38.7069,38.7356,38.4986,38.4986,69800.0
2015-02-11 13:00:00,53.62,53.69,53.52,53.54,97000.0,38.513,38.5632,38.4411,38.4555,97000.0
2015-02-11 13:30:00,53.57,53.98,53.5,53.87,155400.0,38.477,38.7715,38.4268,38.6925,155400.0
2015-02-11 14:00:00,53.9,53.9,53.43,53.54,126000.0,38.7141,38.7141,38.3765,38.4555,126000.0
2015-02-11 14:30:00,53.59,53.73,53.52,53.71,74600.0,38.4914,38.592,38.4411,38.5776,74600.0
2015-02-11 15:00:00,53.72,53.72,53.53,53.56,247200.0,38.5848,38.5848,38.4483,38.4699,247200.0
2015-02-11 15:30:00,53.57,53.6,53.41,53.55,501000.0,38.477,38.4986,38.3621,38.4627,501000.0
2015-02-12 09:30:00,53.63,53.82,53.13,53.49,107600.0,38.5201,38.6566,38.161,38.4196,107600.0
2015-02-12 10:00:00,53.46,53.59,53.29,53.33,95800.0,38.398,38.4914,38.2759,38.3047,95800.0
2015-02-12 10:30:00,53.33,53.55,53.33,53.51,166600.0,38.3047,38.4627,38.3047,38.4339,166600.0
2015-02-12 11:00:00,53.52,53.59,53.45,53.46,212200.0,38.4411,38.4914,38.3908,38.398,212200.0
2015-02-12 11:30:00,53.46,53.62,53.31,53.61,113800.0,38.398,38.513,38.2903,38.5058,113800.0
2015-02-12 12:00:00,53.6,53.67,53.51,53.62,51400.0,38.4986,38.5489,38.4339,38.513,51400.0
2015-02-12 12:30:00,53.62,53.63,53.48,53.57,70000.0,38.513,38.5201,38.4124,38.477,70000.0
2015-02-12 13:00:00,53.57,53.58,53.49,53.51,124400.0,38.477,38.4842,38.4196,38.4339,124400.0
2015-02-12 13:30:00,53.52,53.54,53.44,53.49,105000.0,38.4411,38.4555,38.3837,38.4196,105000.0
2015-02-12 14:00:00,53.49,53.53,53.43,53.44,98800.0,38.4196,38.4483,38.3765,38.3837,98800.0
2015-02-12 14:30:00,53.43,53.48,53.43,53.47,123400.0,38.3765,38.4124,38.3765,38.4052,123400.0
2015-02-12 15:00:00,53.47,53.48,53.35,53.37,166400.0,38.4052,38.4124,38.319,38.3334,166400.0
2015-02-12 15:30:00,53.37,53.4,53.29,53.33,449400.0,38.3334,38.3549,38.2759,38.3047,449400.0
2015-02-13 09:30:00,53.21,53.5,52.63,52.8,198200.0,38.2185,38.4268,37.8019,37.924,198200.0
2015-02-13 10:00:00,52.8,53.0,52.74,52.99,148800.0,37.924,38.0676,37.8809,38.0605,148800.0
2015-02-13 10:30:00,52.96,53.12,52.93,53.02,139800.0,38.0389,38.1538,38.0174,38.082,139800.0
2015-02-13 11:00:00,53.0,53.09,52.95,53.08,169600.0,38.0676,38.1323,38.0317,38.1251,169600.0
2015-02-13 11:30:00,53.08,53.17,53.02,53.12,138200.0,38.1251,38.1897,38.082,38.1538,138200.0
2015-02-13 12:00:00,53.12,53.16,52.85,52.9,46200.0,38.1538,38.1826,37.9599,37.9958,46200.0
2015-02-13 12:30:00,52.87,52.9,52.54,52.57,54600.0,37.9743,37.9958,37.7372,37.7588,54600.0
2015-02-13 13:00:00,52.55,52.66,52.41,52.66,86800.0,37.7444,37.8234,37.6439,37.8234,86800.0
2015-02-13 13:30:00,52.63,52.65,52.41,52.51,81800.0,37.8019,37.8162,37.6439,37.7157,81800.0
2015-02-13 14:00:00,52.49,52.63,52.48,52.52,105800.0,37.7013,37.8019,37.6941,37.7229,105800.0
2015-02-13 14:30:00,52.52,52.54,52.32,52.41,63400.0,37.7229,37.7372,37.5792,37.6439,63400.0
2015-02-13 15:00:00,52.41,52.59,52.36,52.59,99400.0,37.6439,37.7731,37.6079,37.7731,99400.0
2015-02-13 15:30:00,52.59,52.81,52.57,52.78,378800.0,37.7731,37.9312,37.7588,37.9096,378800.0
2015-02-17 09:30:00,52.78,53.34,52.35,53.18,241400.0,37.9096,38.3118,37.6008,38.1969,241400.0
2015-02-17 10:00:00,53.18,53.54,52.99,53.49,145600.0,38.1969,38.4555,38.0605,38.4196,145600.0
2015-02-17 10:30:00,53.49,53.49,53.25,53.32,185400.0,38.4196,38.4196,38.2472,38.2975,185400.0
2015-02-17 11:00:00,53.31,53.55,53.3,53.54,192400.0,38.2903,38.4627,38.2831,38.4555,192400.0
2015-02-17 11:30:00,53.53,53.56,53.22,53.27,223600.0,38.4483,38.4699,38.2257,38.2616,223600.0
2015-02-17 12:00:00,53.29,53.51,53.2,53.34,157600.0,38.2759,38.4339,38.2113,38.3118,157600.0
2015-02-17 12:30:00,53.35,53.45,53.18,53.36,116000.0,38.319,38.3908,38.1969,38.3262,116000.0
2015-02-17 13:00:00,53.38,53.44,53.31,53.32,147800.0,38.3406,38.3837,38.2903,38.2975,147800.0
2015-02-17 13:30:00,53.32,53.38,53.19,53.19,214200.0,38.2975,38.3406,38.2041,38.2041,214200.0
2015-02-17 14:00:00,53.19,53.27,53.13,53.23,145200.0,38.2041,38.2616,38.161,38.2328,145200.0
2015-02-17 14:30:00,53.23,53.27,52.94,52.95,121400.0,38.2328,38.2616,38.0245,38.0317,121400.0
2015-02-17 15:00:00,52.95,53.14,52.91,52.92,187200.0,38.0317,38.1682,38.003,38.0102,187200.0
2015-02-17 15:30:00,52.92,53.15,52.87,53.13,328600.0,38.0102,38.1754,37.9743,38.161,328600.0
2015-02-18 09:30:00,52.99,53.53,52.93,53.49,122200.0,38.0605,38.4483,38.0174,38.4196,122200.0
2015-02-18 10:00:00,53.53,53.56,53.34,53.45,74800.0,38.4483,38.4699,38.3118,38.3908,74800.0
2015-02-18 10:30:00,53.46,53.71,53.31,53.67,54200.0,38.398,38.5776,38.2903,38.5489,54200.0
2015-02-18 11:00:00,53.67,53.85,53.62,53.76,68000.0,38.5489,38.6782,38.513,38.6135,68000.0
2015-02-18 11:30:00,53.75,53.75,53.52,53.52,43200.0,38.6063,38.6063,38.4411,38.4411,43200.0
2015-02-18 12:00:00,53.52,53.84,53.49,53.81,58600.0,38.4411,38.671,38.4196,38.6494,58600.0
2015-02-18 12:30:00,53.81,53.92,53.67,53.83,80200.0,38.6494,38.7284,38.5489,38.6638,80200.0
2015-02-18 13:00:00,53.83,53.88,53.72,53.78,76200.0,38.6638,38.6997,38.5848,38.6279,76200.0
2015-02-18 13:30:00,53.78,53.97,53.77,53.93,90600.0,38.6279,38.7643,38.6207,38.7356,90600.0
2015-02-18 14:00:00,53.95,54.79,53.95,54.35,263000.0,38.75,39.3533,38.75,39.0373,263000.0
2015-02-18 14:30:00,54.35,54.72,54.35,54.7,168800.0,39.0373,39.303,39.0373,39.2887,168800.0
2015-02-18 15:00:00,54.68,54.8,54.62,54.77,202400.0,39.2743,39.3605,39.2312,39.3389,202400.0
2015-02-18 15:30:00,54.76,54.89,54.68,54.86,545000.0,39.3318,39.4251,39.2743,39.4036,545000.0
2015-02-19 09:30:00,54.99,54.99,54.53,54.69,147000.0,39.497,39.497,39.1666,39.2815,147000.0
2015-02-19 10:00:00,54.69,54.83,54.67,54.71,135000.0,39.2815,39.382,39.2671,39.2959,135000.0
2015-02-19 10:30:00,54.7,54.77,54.67,54.72,169800.0,39.2887,39.3389,39.2671,39.303,169800.0
2015-02-19 11:00:00,54.71,54.73,54.45,54.45,85800.0,39.2959,39.3102,39.1091,39.1091,85800.0
2015-02-19 11:30:00,54.44,55.26,54.42,55.01,453400.0,39.1019,39.6909,39.0876,39.5113,453400.0
2015-02-19 12:00:00,55.0,55.06,54.77,54.85,132200.0,39.5041,39.5472,39.3389,39.3964,132200.0
2015-02-19 12:30:00,54.83,54.95,54.55,54.59,97400.0,39.382,39.4682,39.1809,39.2097,97400.0
2015-02-19 13:00:00,54.59,54.6,54.44,54.46,177200.0,39.2097,39.2168,39.1019,39.1163,177200.0
2015-02-19 13:30:00,54.47,54.63,54.38,54.63,148600.0,39.1235,39.2384,39.0588,39.2384,148600.0
2015-02-19 14:00:00,54.63,54.78,54.58,54.76,156000.0,39.2384,39.3461,39.2025,39.3318,156000.0
2015-02-19 14:30:00,54.75,54.8,54.68,54.71,111200.0,39.3246,39.3605,39.2743,39.2959,111200.0
2015-02-19 15:00:00,54.71,54.76,54.66,54.67,186400.0,39.2959,39.3318,39.2599,39.2671,186400.0
2015-02-19 15:30:00,54.67,54.72,54.56,54.6,297200.0,39.2671,39.303,39.1881,39.2168,297200.0
2015-02-20 09:30:00,54.68,54.89,54.4,54.73,230000.0,39.2743,39.4251,39.0732,39.3102,230000.0
2015-02-20 10:00:00,54.73,54.83,54.64,54.72,165000.0,39.3102,39.382,39.2456,39.303,165000.0
2015-02-20 10:30:00,54.71,54.84,54.67,54.7,95800.0,39.2959,39.3892,39.2671,39.2887,95800.0
2015-02-20 11:00:00,54.7,54.71,54.42,54.43,64400.0,39.2887,39.2959,39.0876,39.0947,64400.0
2015-02-20 11:30:00,54.44,54.48,54.23,54.33,74200.0,39.1019,39.1307,38.9511,39.0229,74200.0
2015-02-20 12:00:00,54.34,54.56,54.34,54.43,72400.0,39.0301,39.1881,39.0301,39.0947,72400.0
2015-02-20 12:30:00,54.42,54.66,54.35,54.56,45600.0,39.0876,39.2599,39.0373,39.1881,45600.0
2015-02-20 13:00:00,54.57,54.66,54.56,54.64,38600.0,39.1953,39.2599,39.1881,39.2456,38600.0
2015-02-20 13:30:00,54.65,54.74,54.62,54.72,29000.0,39.2528,39.3174,39.2312,39.303,29000.0
2015-02-20 14:00:00,54.7,54.78,54.64,54.69,30600.0,39.2887,39.3461,39.2456,39.2815,30600.0
2015-02-20 14:30:00,54.69,54.9,54.68,54.88,48600.0,39.2815,39.4323,39.2743,39.418,48600.0
2015-02-20 15:00:00,54.9,55.03,54.9,54.99,109200.0,39.4323,39.5257,39.4323,39.497,109200.0
2015-02-20 15:30:00,55.0,55.06,54.9,54.96,184200.0,39.5041,39.5472,39.4323,39.4754,184200.0
2015-02-23 09:30:00,54.99,55.29,54.88,55.2,83600.0,39.497,39.7124,39.418,39.6478,83600.0
2015-02-23 10:00:00,55.18,55.39,55.07,55.26,95200.0,39.6334,39.7843,39.5544,39.6909,95200.0
2015-02-23 10:30:00,55.25,55.3,55.09,55.2,64600.0,39.6837,39.7196,39.5688,39.6478,64600.0
2015-02-23 11:00:00,55.19,55.2,54.94,54.96,62800.0,39.6406,39.6478,39.4611,39.4754,62800.0
2015-02-23 11:30:00,54.94,55.15,54.92,55.13,52000.0,39.4611,39.6119,39.4467,39.5975,52000.0
2015-02-23 12:00:00,55.12,55.2,55.05,55.17,80400.0,39.5903,39.6478,39.5401,39.6263,80400.0
2015-02-23 12:30:00,55.16,55.17,54.99,55.07,42200.0,39.6191,39.6263,39.497,39.5544,42200.0
2015-02-23 13:00:00,55.07,55.08,54.89,54.95,42600.0,39.5544,39.5616,39.4251,39.4682,42600.0
2015-02-23 13:30:00,54.96,55.01,54.88,54.95,103200.0,39.4754,39.5113,39.418,39.4682,103200.0
2015-02-23 14:00:00,54.95,55.15,54.95,55.13,76600.0,39.4682,39.6119,39.4682,39.5975,76600.0
2015-02-23 14:30:00,55.13,55.21,55.07,55.08,90400.0,39.5975,39.655,39.5544,39.5616,90400.0
2015-02-23 15:00:00,55.09,55.13,55.04,55.12,105400.0,39.5688,39.5975,39.5329,39.5903,105400.0
2015-02-23 15:30:00,55.13,55.29,55.09,55.27,293200.0,39.5975,39.7124,39.5688,39.6981,293200.0
2015-02-24 09:30:00,55.22,55.3,55.04,55.24,83800.0,39.6622,39.7196,39.5329,39.6765,83800.0
2015-02-24 10:00:00,55.26,55.39,54.94,55.32,78200.0,39.6909,39.7843,39.4611,39.734,78200.0
2015-02-24 10:30:00,55.33,55.57,55.22,55.49,117400.0,39.7412,39.9136,39.6622,39.8561,117400.0
2015-02-24 11:00:00,55.49,55.63,55.47,55.49,108800.0,39.8561,39.9567,39.8417,39.8561,108800.0
2015-02-24 11:30:00,55.48,55.55,55.37,55.44,111000.0,39.8489,39.8992,39.7699,39.8202,111000.0
2015-02-24 12:00:00,55.41,55.48,55.35,55.38,145000.0,39.7986,39.8489,39.7555,39.7771,145000.0
2015-02-24 12:30:00,55.37,55.38,55.09,55.17,143000.0,39.7699,39.7771,39.5688,39.6263,143000.0
2015-02-24 13:00:00,55.17,55.19,55.07,55.08,28000.0,39.6263,39.6406,39.5544,39.5616,28000.0
2015-02-24 13:30:00,55.08,55.22,55.03,55.2,42000.0,39.5616,39.6622,39.5257,39.6478,42000.0
2015-02-24 14:00:00,55.2,55.29,55.05,55.07,67200.0,39.6478,39.7124,39.5401,39.5544,67200.0
2015-02-24 14:30:00,55.08,55.21,55.02,55.15,101200.0,39.5616,39.655,39.5185,39.6119,101200.0
2015-02-24 15:00:00,55.16,55.41,55.16,55.38,146000.0,39.6191,39.7986,39.6191,39.7771,146000.0
2015-02-24 15:30:00,55.38,55.38,55.13,55.13,279800.0,39.7771,39.7771,39.5975,39.5975,279800.0
2015-02-25 09:30:00,55.05,55.21,54.74,54.88,95400.0,39.5401,39.655,39.3174,39.418,95400.0
2015-02-25 10:00:00,54.87,54.94,54.63,54.67,149200.0,39.4108,39.4611,39.2384,39.2671,149200.0
2015-02-25 10:30:00,54.66,54.83,54.59,54.7,145000.0,39.2599,39.382,39.2097,39.2887,145000.0
2015-02-25 11:00:00,54.7,54.74,54.59,54.64,84000.0,39.2887,39.3174,39.2097,39.2456,84000.0
2015-02-25 11:30:00,54.65,54.69,54.59,54.63,116800.0,39.2528,39.2815,39.2097,39.2384,116800.0
2015-02-25 12:00:00,54.65,54.85,54.62,54.85,91800.0,39.2528,39.3964,39.2312,39.3964,91800.0
2015-02-25 12:30:00,54.86,54.88,54.68,54.68,81400.0,39.4036,39.418,39.2743,39.2743,81400.0
2015-02-25 13:00:00,54.67,54.77,54.62,54.64,85200.0,39.2671,39.3389,39.2312,39.2456,85200.0
2015-02-25 13:30:00,54.66,54.68,54.48,54.49,137600.0,39.2599,39.2743,39.1307,39.1378,137600.0
2015-02-25 14:00:00,54.52,54.59,54.46,54.48,97200.0,39.1594,39.2097,39.1163,39.1307,97200.0
2015-02-25 14:30:00,54.48,54.51,54.35,54.41,168400.0,39.1307,39.1522,39.0373,39.0804,168400.0
2015-02-25 15:00:00,54.4,54.42,54.24,54.26,119200.0,39.0732,39.0876,38.9583,38.9726,119200.0
2015-02-25 15:30:00,54.25,54.38,54.24,54.27,401800.0,38.9655,39.0588,38.9583,38.9798,401800.0
2015-02-26 09:30:00,54.65,54.88,54.01,54.01,146000.0,39.2528,39.418,38.7931,38.7931,146000.0
2015-02-26 10:00:00,54.09,54.27,53.88,54.12,258800.0,38.8505,38.9798,38.6997,38.8721,258800.0
2015-02-26 10:30:00,54.1,54.15,53.82,53.88,188400.0,38.8577,38.8936,38.6566,38.6997,188400.0
2015-02-26 11:00:00,53.85,54.12,53.85,54.0,176800.0,38.6782,38.8721,38.6782,38.7859,176800.0
2015-02-26 11:30:00,54.01,54.12,53.98,54.03,119000.0,38.7931,38.8721,38.7715,38.8074,119000.0
2015-02-26 12:00:00,54.01,54.05,53.89,53.94,76600.0,38.7931,38.8218,38.7069,38.7428,76600.0
2015-02-26 12:30:00,53.96,53.99,53.67,53.87,66800.0,38.7572,38.7787,38.5489,38.6925,66800.0
2015-02-26 13:00:00,53.87,54.12,53.87,54.06,98000.0,38.6925,38.8721,38.6925,38.829,98000.0
2015-02-26 13:30:00,54.07,54.19,53.98,54.08,101000.0,38.8362,38.9224,38.7715,38.8434,101000.0
2015-02-26 14:00:00,54.1,54.24,54.01,54.02,131400.0,38.8577,38.9583,38.7931,38.8003,131400.0
2015-02-26 14:30:00,54.02,54.12,53.99,54.09,110600.0,38.8003,38.8721,38.7787,38.8505,110600.0
2015-02-26 15:00:00,54.1,54.13,53.99,54.12,125200.0,38.8577,38.8793,38.7787,38.8721,125200.0
2015-02-26 15:30:00,54.13,54.25,54.04,54.22,312600.0,38.8793,38.9655,38.8146,38.9439,312600.0
2015-02-27 09:30:00,54.24,54.35,54.0,54.05,55800.0,38.9583,39.0373,38.7859,38.8218,55800.0
2015-02-27 10:00:00,54.06,54.13,53.93,54.01,76200.0,38.829,38.8793,38.7356,38.7931,76200.0
2015-02-27 10:30:00,54.02,54.44,53.98,54.44,93200.0,38.8003,39.1019,38.7715,39.1019,93200.0
2015-02-27 11:00:00,54.44,54.52,54.31,54.34,134400.0,39.1019,39.1594,39.0086,39.0301,134400.0
2015-02-27 11:30:00,54.33,54.43,54.3,54.42,82400.0,39.0229,39.0947,39.0014,39.0876,82400.0
2015-02-27 12:00:00,54.42,54.48,54.27,54.47,79400.0,39.0876,39.1307,38.9798,39.1235,79400.0
2015-02-27 12:30:00,54.49,54.56,54.43,54.49,78200.0,39.1378,39.1881,39.0947,39.1378,78200.0
2015-02-27 13:00:00,54.5,54.52,54.35,54.4,68600.0,39.145,39.1594,39.0373,39.0732,68600.0
2015-02-27 13:30:00,54.4,54.4,54.24,54.26,51600.0,39.0732,39.0732,38.9583,38.9726,51600.0
2015-02-27 14:00:00,54.26,54.27,54.16,54.19,46000.0,38.9726,38.9798,38.9008,38.9224,46000.0
2015-02-27 14:30:00,54.17,54.19,53.99,54.04,90200.0,38.908,38.9224,38.7787,38.8146,90200.0
2015-02-27 15:00:00,54.05,54.15,53.99,54.12,88600.0,38.8218,38.8936,38.7787,38.8721,88600.0
2015-02-27 15:30:00,54.12,54.14,54.01,54.1,246200.0,38.8721,38.8864,38.7931,38.8577,246200.0
2015-03-02 09:30:00,53.88,53.99,53.59,53.7,261200.0,38.6997,38.7787,38.4914,38.5704,261200.0
2015-03-02 10:00:00,53.68,53.78,53.27,53.32,293800.0,38.556,38.6279,38.2616,38.2975,293800.0
2015-03-02 10:30:00,53.32,53.39,53.12,53.13,235800.0,38.2975,38.3478,38.1538,38.161,235800.0
2015-03-02 11:00:00,53.12,53.31,53.05,53.23,370800.0,38.1538,38.2903,38.1035,38.2328,370800.0
2015-03-02 11:30:00,53.22,53.33,53.21,53.26,178800.0,38.2257,38.3047,38.2185,38.2544,178800.0
2015-03-02 12:00:00,53.27,53.37,53.19,53.2,100800.0,38.2616,38.3334,38.2041,38.2113,100800.0
2015-03-02 12:30:00,53.21,53.57,53.19,53.55,106800.0,38.2185,38.477,38.2041,38.4627,106800.0
2015-03-02 13:00:00,53.56,53.86,53.56,53.8,165000.0,38.4699,38.6853,38.4699,38.6422,165000.0
2015-03-02 13:30:00,53.81,53.82,53.64,53.72,112800.0,38.6494,38.6566,38.5273,38.5848,112800.0
2015-03-02 14:00:00,53.72,53.77,53.59,53.63,139000.0,38.5848,38.6207,38.4914,38.5201,139000.0
2015-03-02 14:30:00,53.63,53.74,53.59,53.67,88600.0,38.5201,38.5991,38.4914,38.5489,88600.0
2015-03-02 15:00:00,53.67,53.76,53.65,53.69,159800.0,38.5489,38.6135,38.5345,38.5632,159800.0
2015-03-02 15:30:00,53.69,53.77,53.55,53.56,414400.0,38.5632,38.6207,38.4627,38.4699,414400.0
2015-03-03 09:30:00,53.59,53.76,53.57,53.75,259200.0,38.4914,38.6135,38.477,38.6063,259200.0
2015-03-03 10:00:00,53.75,53.81,53.49,53.6,94000.0,38.6063,38.6494,38.4196,38.4986,94000.0
2015-03-03 10:30:00,53.65,53.73,53.53,53.69,73400.0,38.5345,38.592,38.4483,38.5632,73400.0
2015-03-03 11:00:00,53.7,53.97,53.64,53.91,115600.0,38.5704,38.7643,38.5273,38.7212,115600.0
2015-03-03 11:30:00,53.9,53.94,53.68,53.91,90600.0,38.7141,38.7428,38.556,38.7212,90600.0
2015-03-03 12:00:00,53.9,53.92,53.8,53.9,84600.0,38.7141,38.7284,38.6422,38.7141,84600.0
2015-03-03 12:30:00,53.88,53.92,53.8,53.88,47000.0,38.6997,38.7284,38.6422,38.6997,47000.0
2015-03-03 13:00:00,53.88,54.15,53.87,54.15,96400.0,38.6997,38.8936,38.6925,38.8936,96400.0
2015-03-03 13:30:00,54.15,54.26,54.1,54.18,100600.0,38.8936,38.9726,38.8577,38.9152,100600.0
2015-03-03 14:00:00,54.18,54.26,54.12,54.2,100000.0,38.9152,38.9726,38.8721,38.9295,100000.0
2015-03-03 14:30:00,54.22,54.3,54.21,54.23,137400.0,38.9439,39.0014,38.9367,38.9511,137400.0
2015-03-03 15:00:00,54.23,54.3,54.19,54.24,189800.0,38.9511,39.0014,38.9224,38.9583,189800.0
2015-03-03 15:30:00,54.24,54.34,54.18,54.34,467400.0,38.9583,39.0301,38.9152,39.0301,467400.0
2015-03-04 09:30:00,54.01,54.06,53.77,53.87,104200.0,38.7931,38.829,38.6207,38.6925,104200.0
2015-03-04 10:00:00,53.88,53.96,53.81,53.92,129400.0,38.6997,38.7572,38.6494,38.7284,129400.0
2015-03-04 10:30:00,53.89,53.96,53.81,53.86,101000.0,38.7069,38.7572,38.6494,38.6853,101000.0
2015-03-04 11:00:00,53.86,53.99,53.85,53.9,105000.0,38.6853,38.7787,38.6782,38.7141,105000.0
2015-03-04 11:30:00,53.91,53.99,53.81,53.82,60800.0,38.7212,38.7787,38.6494,38.6566,60800.0
2015-03-04 12:00:00,53.81,53.9,53.74,53.87,52000.0,38.6494,38.7141,38.5991,38.6925,52000.0
2015-03-04 12:30:00,53.88,53.98,53.86,53.88,45400.0,38.6997,38.7715,38.6853,38.6997,45400.0
2015-03-04 13:00:00,53.9,53.93,53.87,53.92,58000.0,38.7141,38.7356,38.6925,38.7284,58000.0
2015-03-04 13:30:00,53.94,53.95,53.87,53.89,60200.0,38.7428,38.75,38.6925,38.7069,60200.0
2015-03-04 14:00:00,53.9,53.98,53.9,53.94,59600.0,38.7141,38.7715,38.7141,38.7428,59600.0
2015-03-04 14:30:00,53.94,53.95,53.85,53.89,76400.0,38.7428,38.75,38.6782,38.7069,76400.0
2015-03-04 15:00:00,53.9,53.99,53.81,53.98,70400.0,38.7141,38.7787,38.6494,38.7715,70400.0
2015-03-04 15:30:00,53.98,54.01,53.94,53.97,178800.0,38.7715,38.7931,38.7428,38.7643,178800.0
2015-03-05 09:30:00,54.21,54.57,53.98,54.38,97800.0,38.9367,39.1953,38.7715,39.0588,97800.0
2015-03-05 10:00:00,54.38,54.51,54.32,54.45,67000.0,39.0588,39.1522,39.0157,39.1091,67000.0
2015-03-05 10:30:00,54.46,54.5,54.3,54.37,82400.0,39.1163,39.145,39.0014,39.0516,82400.0
2015-03-05 11:00:00,54.37,54.37,54.19,54.28,77800.0,39.0516,39.0516,38.9224,38.987,77800.0
2015-03-05 11:30:00,54.28,54.36,54.21,54.36,127600.0,38.987,39.0445,38.9367,39.0445,127600.0
2015-03-05 12:00:00,54.36,54.43,54.34,54.34,58600.0,39.0445,39.0947,39.0301,39.0301,58600.0
2015-03-05 12:30:00,54.34,54.38,54.27,54.32,41600.0,39.0301,39.0588,38.9798,39.0157,41600.0
2015-03-05 13:00:00,54.3,54.37,54.29,54.34,46800.0,39.0014,39.0516,38.9942,39.0301,46800.0
2015-03-05 13:30:00,54.34,54.38,54.31,54.37,37000.0,39.0301,39.0588,39.0086,39.0516,37000.0
2015-03-05 14:00:00,54.35,54.41,54.34,54.4,57600.0,39.0373,39.0804,39.0301,39.0732,57600.0
2015-03-05 14:30:00,54.4,54.43,54.35,54.39,43400.0,39.0732,39.0947,39.0373,39.066,43400.0
2015-03-05 15:00:00,54.41,54.49,54.35,54.47,50400.0,39.0804,39.1378,39.0373,39.1235,50400.0
2015-03-05 15:30:00,54.48,54.48,54.37,54.4,206600.0,39.1307,39.1307,39.0516,39.0732,206600.0
2015-03-06 09:30:00,53.74,53.74,53.06,53.36,258200.0,38.5991,38.5991,38.1107,38.3262,258200.0
2015-03-06 10:00:00,53.37,53.41,53.15,53.22,312200.0,38.3334,38.3621,38.1754,38.2257,312200.0
2015-03-06 10:30:00,53.19,53.27,52.96,53.2,382800.0,38.2041,38.2616,38.0389,38.2113,382800.0
2015-03-06 11:00:00,53.21,53.31,53.19,53.28,479600.0,38.2185,38.2903,38.2041,38.2687,479600.0
2015-03-06 11:30:00,53.26,53.28,53.09,53.21,444800.0,38.2544,38.2687,38.1323,38.2185,444800.0
2015-03-06 12:00:00,53.22,53.26,53.14,53.15,210600.0,38.2257,38.2544,38.1682,38.1754,210600.0
2015-03-06 12:30:00,53.15,53.21,53.09,53.15,99400.0,38.1754,38.2185,38.1323,38.1754,99400.0
2015-03-06 13:00:00,53.15,53.28,53.13,53.23,323800.0,38.1754,38.2687,38.161,38.2328,323800.0
2015-03-06 13:30:00,53.22,53.29,53.18,53.24,178600.0,38.2257,38.2759,38.1969,38.24,178600.0
2015-03-06 14:00:00,53.25,53.32,53.24,53.29,279800.0,38.2472,38.2975,38.24,38.2759,279800.0
2015-03-06 14:30:00,53.29,53.31,53.22,53.3,287800.0,38.2759,38.2903,38.2257,38.2831,287800.0
2015-03-06 15:00:00,53.31,53.57,53.3,53.45,685000.0,38.2903,38.477,38.2831,38.3908,685000.0
2015-03-06 15:30:00,53.44,53.52,53.37,53.51,849800.0,38.3837,38.4411,38.3334,38.4339,849800.0
2015-03-09 09:30:00,53.49,53.81,53.38,53.74,148600.0,38.4196,38.6494,38.3406,38.5991,148600.0
2015-03-09 10:00:00,53.76,54.09,53.72,54.08,185600.0,38.6135,38.8505,38.5848,38.8434,185600.0
2015-03-09 10:30:00,54.08,54.28,54.07,54.23,230800.0,38.8434,38.987,38.8362,38.9511,230800.0
2015-03-09 11:00:00,54.22,54.27,54.02,54.02,366400.0,38.9439,38.9798,38.8003,38.8003,366400.0
2015-03-09 11:30:00,54.02,54.04,53.88,53.88,111800.0,38.8003,38.8146,38.6997,38.6997,111800.0
2015-03-09 12:00:00,53.88,54.0,53.88,53.97,145600.0,38.6997,38.7859,38.6997,38.7643,145600.0
2015-03-09 12:30:00,53.96,54.1,53.95,54.09,65600.0,38.7572,38.8577,38.75,38.8505,65600.0
2015-03-09 13:00:00,54.09,54.1,54.02,54.1,68600.0,38.8505,38.8577,38.8003,38.8577,68600.0
2015-03-09 13:30:00,54.1,54.1,54.02,54.05,72200.0,38.8577,38.8577,38.8003,38.8218,72200.0
2015-03-09 14:00:00,54.05,54.06,54.0,54.02,89200.0,38.8218,38.829,38.7859,38.8003,89200.0
2015-03-09 14:30:00,54.02,54.1,54.01,54.06,112600.0,38.8003,38.8577,38.7931,38.829,112600.0
2015-03-09 15:00:00,54.07,54.12,54.03,54.06,154800.0,38.8362,38.8721,38.8074,38.829,154800.0
2015-03-09 15:30:00,54.06,54.1,53.97,53.99,406600.0,38.829,38.8577,38.7643,38.7787,406600.0
2015-03-10 09:30:00,53.9,54.06,53.4,53.96,199600.0,38.7141,38.829,38.3549,38.7572,199600.0
2015-03-10 10:00:00,53.96,54.23,53.94,54.1,188800.0,38.7572,38.9511,38.7428,38.8577,188800.0
2015-03-10 10:30:00,54.1,54.13,54.02,54.06,97000.0,38.8577,38.8793,38.8003,38.829,97000.0
2015-03-10 11:00:00,54.05,54.13,53.93,53.97,236800.0,38.8218,38.8793,38.7356,38.7643,236800.0
2015-03-10 11:30:00,53.96,53.98,53.8,53.8,269800.0,38.7572,38.7715,38.6422,38.6422,269800.0
2015-03-10 12:00:00,53.81,53.82,53.68,53.76,133800.0,38.6494,38.6566,38.556,38.6135,133800.0
2015-03-10 12:30:00,53.76,53.78,53.69,53.7,106400.0,38.6135,38.6279,38.5632,38.5704,106400.0
2015-03-10 13:00:00,53.7,53.72,53.63,53.68,100400.0,38.5704,38.5848,38.5201,38.556,100400.0
2015-03-10 13:30:00,53.67,53.67,53.52,53.56,211400.0,38.5489,38.5489,38.4411,38.4699,211400.0
2015-03-10 14:00:00,53.57,53.57,53.38,53.42,109000.0,38.477,38.477,38.3406,38.3693,109000.0
2015-03-10 14:30:00,53.44,53.55,53.43,53.54,233200.0,38.3837,38.4627,38.3765,38.4555,233200.0
2015-03-10 15:00:00,53.54,53.58,53.45,53.47,154000.0,38.4555,38.4842,38.3908,38.4052,154000.0
2015-03-10 15:30:00,53.46,53.55,53.4,53.42,362400.0,38.398,38.4627,38.3549,38.3693,362400.0
2015-03-11 09:30:00,53.5,53.87,53.43,53.59,115200.0,38.4268,38.6925,38.3765,38.4914,115200.0
2015-03-11 10:00:00,53.6,53.62,53.21,53.28,154400.0,38.4986,38.513,38.2185,38.2687,154400.0
2015-03-11 10:30:00,53.29,53.31,52.98,53.07,131400.0,38.2759,38.2903,38.0533,38.1179,131400.0
2015-03-11 11:00:00,53.08,53.13,52.94,52.98,73400.0,38.1251,38.161,38.0245,38.0533,73400.0
2015-03-11 11:30:00,53.01,53.17,52.98,53.17,46000.0,38.0748,38.1897,38.0533,38.1897,46000.0
2015-03-11 12:00:00,53.19,53.24,52.99,53.07,39400.0,38.2041,38.24,38.0605,38.1179,39400.0
2015-03-11 12:30:00,53.09,53.19,53.06,53.15,43400.0,38.1323,38.2041,38.1107,38.1754,43400.0
2015-03-11 13:00:00,53.13,53.29,53.1,53.25,44600.0,38.161,38.2759,38.1395,38.2472,44600.0
2015-03-11 13:30:00,53.27,53.27,52.99,53.05,56800.0,38.2616,38.2616,38.0605,38.1035,56800.0
2015-03-11 14:00:00,53.04,53.19,53.01,53.14,62800.0,38.0964,38.2041,38.0748,38.1682,62800.0
2015-03-11 14:30:00,53.13,53.26,53.11,53.25,51600.0,38.161,38.2544,38.1466,38.2472,51600.0
2015-03-11 15:00:00,53.24,53.24,53.08,53.09,94000.0,38.24,38.24,38.1251,38.1323,94000.0
2015-03-11 15:30:00,53.1,53.1,52.99,53.08,300000.0,38.1395,38.1395,38.0605,38.1251,300000.0
2015-03-12 09:30:00,53.29,53.76,53.1,53.51,97400.0,38.2759,38.6135,38.1395,38.4339,97400.0
2015-03-12 10:00:00,53.54,53.78,53.51,53.76,86800.0,38.4555,38.6279,38.4339,38.6135,86800.0
2015-03-12 10:30:00,53.76,53.92,53.73,53.87,98200.0,38.6135,38.7284,38.592,38.6925,98200.0
2015-03-12 11:00:00,53.88,54.02,53.83,54.02,103000.0,38.6997,38.8003,38.6638,38.8003,103000.0
2015-03-12 11:30:00,54.02,54.11,53.98,54.07,115000.0,38.8003,38.8649,38.7715,38.8362,115000.0
2015-03-12 12:00:00,54.08,54.13,54.06,54.1,92200.0,38.8434,38.8793,38.829,38.8577,92200.0
2015-03-12 12:30:00,54.09,54.16,54.04,54.16,101800.0,38.8505,38.9008,38.8146,38.9008,101800.0
2015-03-12 13:00:00,54.17,54.24,54.15,54.2,94000.0,38.908,38.9583,38.8936,38.9295,94000.0
2015-03-12 13:30:00,54.2,54.39,54.16,54.38,98000.0,38.9295,39.066,38.9008,39.0588,98000.0
2015-03-12 14:00:00,54.38,54.48,54.35,54.42,105800.0,39.0588,39.1307,39.0373,39.0876,105800.0
2015-03-12 14:30:00,54.45,54.45,54.34,54.4,81800.0,39.1091,39.1091,39.0301,39.0732,81800.0
2015-03-12 15:00:00,54.41,54.46,54.35,54.37,133600.0,39.0804,39.1163,39.0373,39.0516,133600.0
2015-03-12 15:30:00,54.37,54.37,54.19,54.24,369800.0,39.0516,39.0516,38.9224,38.9583,369800.0
2015-03-13 09:30:00,54.06,54.09,53.46,53.58,105800.0,38.829,38.8505,38.398,38.4842,105800.0
2015-03-13 10:00:00,53.54,53.6,53.36,53.36,95600.0,38.4555,38.4986,38.3262,38.3262,95600.0
2015-03-13 10:30:00,53.36,53.44,53.19,53.23,125200.0,38.3262,38.3837,38.2041,38.2328,125200.0
2015-03-13 11:00:00,53.24,53.26,52.84,52.93,130200.0,38.24,38.2544,37.9527,38.0174,130200.0
2015-03-13 11:30:00,52.94,53.07,52.85,53.04,111200.0,38.0245,38.1179,37.9599,38.0964,111200.0
2015-03-13 12:00:00,53.04,53.21,52.97,53.17,108000.0,38.0964,38.2185,38.0461,38.1897,108000.0
2015-03-13 12:30:00,53.17,53.24,53.12,53.17,182000.0,38.1897,38.24,38.1538,38.1897,182000.0
2015-03-13 13:00:00,53.17,53.25,53.09,53.09,96800.0,38.1897,38.2472,38.1323,38.1323,96800.0
2015-03-13 13:30:00,53.1,53.26,53.01,53.2,101400.0,38.1395,38.2544,38.0748,38.2113,101400.0
2015-03-13 14:00:00,53.2,53.2,53.01,53.05,70800.0,38.2113,38.2113,38.0748,38.1035,70800.0
2015-03-13 14:30:00,53.06,53.06,52.81,52.97,147200.0,38.1107,38.1107,37.9312,38.0461,147200.0
2015-03-13 15:00:00,52.97,53.03,52.9,53.03,131000.0,38.0461,38.0892,37.9958,38.0892,131000.0
2015-03-13 15:30:00,53.04,53.27,53.02,53.17,268600.0,38.0964,38.2616,38.082,38.1897,268600.0
2015-03-16 09:30:00,53.38,54.23,53.2,54.23,153200.0,38.3406,38.9511,38.2113,38.9511,153200.0
2015-03-16 10:00:00,54.23,54.38,54.09,54.11,162400.0,38.9511,39.0588,38.8505,38.8649,162400.0
2015-03-16 10:30:00,54.1,54.3,54.04,54.24,71200.0,38.8577,39.0014,38.8146,38.9583,71200.0
2015-03-16 11:00:00,54.24,54.47,54.2,54.35,67400.0,38.9583,39.1235,38.9295,39.0373,67400.0
2015-03-16 11:30:00,54.34,54.4,54.27,54.3,39800.0,39.0301,39.0732,38.9798,39.0014,39800.0
2015-03-16 12:00:00,54.32,54.32,54.2,54.24,31400.0,39.0157,39.0157,38.9295,38.9583,31400.0
2015-03-16 12:30:00,54.24,54.25,54.12,54.19,31800.0,38.9583,38.9655,38.8721,38.9224,31800.0
2015-03-16 13:00:00,54.17,54.2,54.1,54.1,41400.0,38.908,38.9295,38.8577,38.8577,41400.0
2015-03-16 13:30:00,54.1,54.11,54.01,54.01,37600.0,38.8577,38.8649,38.7931,38.7931,37600.0
2015-03-16 14:00:00,54.02,54.23,53.99,54.2,185800.0,38.8003,38.9511,38.7787,38.9295,185800.0
2015-03-16 14:30:00,54.2,54.31,54.18,54.3,90400.0,38.9295,39.0086,38.9152,39.0014,90400.0
2015-03-16 15:00:00,54.3,54.34,54.24,54.33,163400.0,39.0014,39.0301,38.9583,39.0229,163400.0
2015-03-16 15:30:00,54.33,54.38,54.27,54.35,309400.0,39.0229,39.0588,38.9798,39.0373,309400.0
2015-03-17 09:30:00,54.15,54.5,53.88,54.24,129400.0,38.8936,39.145,38.6997,38.9583,129400.0
2015-03-17 10:00:00,54.23,54.46,54.23,54.43,91000.0,38.9511,39.1163,38.9511,39.0947,91000.0
2015-03-17 10:30:00,54.42,54.45,54.19,54.19,112800.0,39.0876,39.1091,38.9224,38.9224,112800.0
2015-03-17 11:00:00,54.18,54.19,53.99,54.16,105600.0,38.9152,38.9224,38.7787,38.9008,105600.0
2015-03-17 11:30:00,54.17,54.35,54.15,54.29,191600.0,38.908,39.0373,38.8936,38.9942,191600.0
2015-03-17 12:00:00,54.32,54.33,54.21,54.33,54800.0,39.0157,39.0229,38.9367,39.0229,54800.0
2015-03-17 12:30:00,54.32,54.44,54.3,54.44,51200.0,39.0157,39.1019,39.0014,39.1019,51200.0
2015-03-17 13:00:00,54.45,54.56,54.42,54.54,89600.0,39.1091,39.1881,39.0876,39.1737,89600.0
2015-03-17 13:30:00,54.54,54.55,54.44,54.52,74400.0,39.1737,39.1809,39.1019,39.1594,74400.0
2015-03-17 14:00:00,54.5,54.59,54.48,54.49,136800.0,39.145,39.2097,39.1307,39.1378,136800.0
2015-03-17 14:30:00,54.49,54.62,54.49,54.57,221400.0,39.1378,39.2312,39.1378,39.1953,221400.0
2015-03-17 15:00:00,54.58,54.69,54.52,54.65,148600.0,39.2025,39.2815,39.1594,39.2528,148600.0
2015-03-17 15:30:00,54.64,54.66,54.52,54.62,409000.0,39.2456,39.2599,39.1594,39.2312,409000.0
2015-03-18 09:30:00,54.63,54.81,54.41,54.81,68000.0,39.2384,39.3677,39.0804,39.3677,68000.0
2015-03-18 10:00:00,54.84,54.9,54.76,54.76,74800.0,39.3892,39.4323,39.3318,39.3318,74800.0
2015-03-18 10:30:00,54.77,54.94,54.74,54.89,63000.0,39.3389,39.4611,39.3174,39.4251,63000.0
2015-03-18 11:00:00,54.88,54.89,54.6,54.6,85600.0,39.418,39.4251,39.2168,39.2168,85600.0
2015-03-18 11:30:00,54.62,54.71,54.51,54.62,89400.0,39.2312,39.2959,39.1522,39.2312,89400.0
2015-03-18 12:00:00,54.6,54.67,54.54,54.55,91400.0,39.2168,39.2671,39.1737,39.1809,91400.0
2015-03-18 12:30:00,54.55,54.57,54.43,54.43,64400.0,39.1809,39.1953,39.0947,39.0947,64400.0
2015-03-18 13:00:00,54.43,54.54,54.35,54.52,72600.0,39.0947,39.1737,39.0373,39.1594,72600.0
2015-03-18 13:30:00,54.52,54.77,54.41,54.74,73800.0,39.1594,39.3389,39.0804,39.3174,73800.0
2015-03-18 14:00:00,54.76,55.7,54.76,55.69,317600.0,39.3318,40.0069,39.3318,39.9997,317600.0
2015-03-18 14:30:00,55.69,55.91,55.63,55.85,209800.0,39.9997,40.1578,39.9567,40.1147,209800.0
2015-03-18 15:00:00,55.86,56.45,55.82,56.19,268400.0,40.1218,40.5456,40.0931,40.3589,268400.0
2015-03-18 15:30:00,56.21,56.3,56.09,56.16,409200.0,40.3732,40.4379,40.287,40.3373,409200.0
2015-03-19 09:30:00,55.96,56.45,55.68,56.22,136600.0,40.1937,40.5456,39.9926,40.3804,136600.0
2015-03-19 10:00:00,56.21,56.23,55.79,55.81,91800.0,40.3732,40.3876,40.0716,40.0859,91800.0
2015-03-19 10:30:00,55.77,55.8,55.5,55.56,68200.0,40.0572,40.0788,39.8633,39.9064,68200.0
2015-03-19 11:00:00,55.58,55.67,55.44,55.55,126000.0,39.9207,39.9854,39.8202,39.8992,126000.0
2015-03-19 11:30:00,55.54,55.54,55.38,55.46,47800.0,39.892,39.892,39.7771,39.8345,47800.0
2015-03-19 12:00:00,55.45,55.46,55.26,55.36,142200.0,39.8274,39.8345,39.6909,39.7627,142200.0
2015-03-19 12:30:00,55.35,55.35,55.23,55.27,37400.0,39.7555,39.7555,39.6693,39.6981,37400.0
2015-03-19 13:00:00,55.27,55.49,55.23,55.47,29800.0,39.6981,39.8561,39.6693,39.8417,29800.0
2015-03-19 13:30:00,55.52,55.52,55.29,55.29,29000.0,39.8776,39.8776,39.7124,39.7124,29000.0
2015-03-19 14:00:00,55.3,55.39,55.2,55.24,79600.0,39.7196,39.7843,39.6478,39.6765,79600.0
2015-03-19 14:30:00,55.24,55.34,55.13,55.32,81400.0,39.6765,39.7484,39.5975,39.734,81400.0
2015-03-19 15:00:00,55.32,55.38,55.22,55.32,95400.0,39.734,39.7771,39.6622,39.734,95400.0
2015-03-19 15:30:00,55.31,55.42,55.31,55.35,204000.0,39.7268,39.8058,39.7268,39.7555,204000.0
2015-03-20 09:30:00,55.71,56.07,55.43,55.48,556000.0,40.0141,40.2727,39.813,39.8489,556000.0
2015-03-20 10:00:00,55.49,55.6,55.27,55.34,62200.0,39.8561,39.9351,39.6981,39.7484,62200.0
2015-03-20 10:30:00,55.35,55.63,55.33,55.6,59200.0,39.7555,39.9567,39.7412,39.9351,59200.0
2015-03-20 11:00:00,55.6,55.77,55.6,55.76,60000.0,39.9351,40.0572,39.9351,40.05,60000.0
2015-03-20 11:30:00,55.75,55.79,55.7,55.78,67200.0,40.0428,40.0716,40.0069,40.0644,67200.0
2015-03-20 12:00:00,55.77,55.89,55.77,55.88,58400.0,40.0572,40.1434,40.0572,40.1362,58400.0
2015-03-20 12:30:00,55.88,56.13,55.84,56.07,71400.0,40.1362,40.3158,40.1075,40.2727,71400.0
2015-03-20 13:00:00,56.07,56.1,55.95,56.07,79000.0,40.2727,40.2942,40.1865,40.2727,79000.0
2015-03-20 13:30:00,56.07,56.14,55.99,56.0,52000.0,40.2727,40.323,40.2152,40.2224,52000.0
2015-03-20 14:00:00,56.0,56.13,55.95,55.98,53800.0,40.2224,40.3158,40.1865,40.208,53800.0
2015-03-20 14:30:00,55.97,56.12,55.96,56.11,153600.0,40.2009,40.3086,40.1937,40.3014,153600.0
2015-03-20 15:00:00,56.11,56.15,55.87,55.99,113800.0,40.3014,40.3301,40.129,40.2152,113800.0
2015-03-20 15:30:00,55.99,56.05,55.87,55.9,484600.0,40.2152,40.2583,40.129,40.1506,484600.0
2015-03-23 09:30:00,55.79,56.01,55.63,55.98,146000.0,40.0716,40.2296,39.9567,40.208,146000.0
2015-03-23 10:00:00,55.99,56.07,55.88,56.02,84200.0,40.2152,40.2727,40.1362,40.2368,84200.0
2015-03-23 10:30:00,56.02,56.09,55.91,56.0,56800.0,40.2368,40.287,40.1578,40.2224,56800.0
2015-03-23 11:00:00,56.01,56.03,55.77,55.82,120600.0,40.2296,40.244,40.0572,40.0931,120600.0
2015-03-23 11:30:00,55.82,55.91,55.72,55.72,96800.0,40.0931,40.1578,40.0213,40.0213,96800.0
2015-03-23 12:00:00,55.72,55.83,55.69,55.8,59000.0,40.0213,40.1003,39.9997,40.0788,59000.0
2015-03-23 12:30:00,55.8,55.9,55.73,55.74,67200.0,40.0788,40.1506,40.0285,40.0357,67200.0
2015-03-23 13:00:00,55.73,55.87,55.69,55.84,59600.0,40.0285,40.129,39.9997,40.1075,59600.0
2015-03-23 13:30:00,55.83,55.86,55.77,55.77,46200.0,40.1003,40.1218,40.0572,40.0572,46200.0
2015-03-23 14:00:00,55.77,55.91,55.77,55.87,82800.0,40.0572,40.1578,40.0572,40.129,82800.0
2015-03-23 14:30:00,55.87,55.88,55.81,55.83,52000.0,40.129,40.1362,40.0859,40.1003,52000.0
2015-03-23 15:00:00,55.84,55.96,55.8,55.94,90000.0,40.1075,40.1937,40.0788,40.1793,90000.0
2015-03-23 15:30:00,55.95,55.96,55.76,55.76,252400.0,40.1865,40.1937,40.05,40.05,252400.0
2015-03-24 09:30:00,55.72,56.14,55.67,56.1,94000.0,40.0213,40.323,39.9854,40.2942,94000.0
2015-03-24 10:00:00,56.1,56.17,55.97,55.99,84000.0,40.2942,40.3445,40.2009,40.2152,84000.0
2015-03-24 10:30:00,56.0,56.01,55.69,55.69,63000.0,40.2224,40.2296,39.9997,39.9997,63000.0
2015-03-24 11:00:00,55.7,55.85,55.61,55.83,33600.0,40.0069,40.1147,39.9423,40.1003,33600.0
2015-03-24 11:30:00,55.83,55.83,55.63,55.75,41600.0,40.1003,40.1003,39.9567,40.0428,41600.0
2015-03-24 12:00:00,55.74,55.74,55.6,55.6,41600.0,40.0357,40.0357,39.9351,39.9351,41600.0
2015-03-24 12:30:00,55.59,55.65,55.34,55.34,40200.0,39.9279,39.971,39.7484,39.7484,40200.0
2015-03-24 13:00:00,55.33,55.5,55.33,55.43,65000.0,39.7412,39.8633,39.7412,39.813,65000.0
2015-03-24 13:30:00,55.44,55.6,55.44,55.54,94400.0,39.8202,39.9351,39.8202,39.892,94400.0
2015-03-24 14:00:00,55.52,55.55,55.44,55.46,34000.0,39.8776,39.8992,39.8202,39.8345,34000.0
2015-03-24 14:30:00,55.46,55.57,55.35,55.54,43000.0,39.8345,39.9136,39.7555,39.892,43000.0
2015-03-24 15:00:00,55.54,55.67,55.52,55.54,70400.0,39.892,39.9854,39.8776,39.892,70400.0
2015-03-24 15:30:00,55.53,55.62,55.46,55.49,200600.0,39.8848,39.9495,39.8345,39.8561,200600.0
2015-03-25 09:30:00,55.19,55.63,55.04,55.52,141200.0,39.8941,40.2122,39.7857,40.1327,141200.0
2015-03-25 10:00:00,55.54,55.61,55.47,55.57,78600.0,40.1471,40.1977,40.0965,40.1688,78600.0
2015-03-25 10:30:00,55.58,55.59,55.35,55.48,130600.0,40.1761,40.1833,40.0098,40.1038,130600.0
2015-03-25 11:00:00,55.49,55.59,55.25,55.44,150000.0,40.111,40.1833,39.9375,40.0749,150000.0
2015-03-25 11:30:00,55.43,55.44,54.94,54.99,79600.0,40.0676,40.0749,39.7134,39.7496,79600.0
2015-03-25 12:00:00,54.99,55.07,54.77,54.88,66000.0,39.7496,39.8074,39.5905,39.6701,66000.0
2015-03-25 12:30:00,54.87,54.87,54.71,54.73,39400.0,39.6628,39.6628,39.5472,39.5616,39400.0
2015-03-25 13:00:00,54.73,54.84,54.72,54.83,120000.0,39.5616,39.6411,39.5544,39.6339,120000.0
2015-03-25 13:30:00,54.83,54.84,54.71,54.81,67600.0,39.6339,39.6411,39.5472,39.6195,67600.0
2015-03-25 14:00:00,54.79,54.96,54.77,54.93,78200.0,39.605,39.7279,39.5905,39.7062,78200.0
2015-03-25 14:30:00,54.94,55.05,54.89,54.99,87400.0,39.7134,39.7929,39.6773,39.7496,87400.0
2015-03-25 15:00:00,54.99,54.99,54.77,54.85,114200.0,39.7496,39.7496,39.5905,39.6484,114200.0
2015-03-25 15:30:00,54.85,54.87,54.67,54.73,360000.0,39.6484,39.6628,39.5183,39.5616,360000.0
2015-03-26 09:30:00,55.27,55.27,54.35,54.42,85400.0,39.952,39.952,39.2869,39.3375,85400.0
2015-03-26 10:00:00,54.39,54.52,54.2,54.51,79800.0,39.3159,39.4098,39.1785,39.4026,79800.0
2015-03-26 10:30:00,54.47,54.54,54.23,54.25,48000.0,39.3737,39.4243,39.2002,39.2147,48000.0
2015-03-26 11:00:00,54.27,54.42,54.1,54.42,47600.0,39.2291,39.3375,39.1062,39.3375,47600.0
2015-03-26 11:30:00,54.41,54.54,54.37,54.5,124200.0,39.3303,39.4243,39.3014,39.3954,124200.0
2015-03-26 12:00:00,54.5,54.65,54.48,54.53,239400.0,39.3954,39.5038,39.3809,39.4171,239400.0
2015-03-26 12:30:00,54.54,54.73,54.44,54.65,107000.0,39.4243,39.5616,39.352,39.5038,107000.0
2015-03-26 13:00:00,54.66,54.96,54.49,54.57,737600.0,39.511,39.7279,39.3881,39.446,737600.0
2015-03-26 13:30:00,54.57,54.6,54.43,54.49,215200.0,39.446,39.4677,39.3448,39.3881,215200.0
2015-03-26 14:00:00,54.49,54.52,54.12,54.13,151000.0,39.3881,39.4098,39.1207,39.1279,151000.0
2015-03-26 14:30:00,54.13,54.19,53.9,53.91,287000.0,39.1279,39.1713,38.9617,38.9689,287000.0
2015-03-26 15:00:00,53.88,54.01,53.74,53.98,394800.0,38.9472,39.0412,38.846,39.0195,394800.0
2015-03-26 15:30:00,53.98,54.11,53.53,53.57,754400.0,39.0195,39.1135,38.6942,38.7231,754400.0
2015-03-27 09:30:00,53.65,54.26,53.55,54.19,273600.0,38.781,39.2219,38.7087,39.1713,273600.0
2015-03-27 10:00:00,54.2,54.33,53.99,54.2,207200.0,39.1785,39.2725,39.0267,39.1785,207200.0
2015-03-27 10:30:00,54.21,54.27,53.94,54.23,334000.0,39.1857,39.2291,38.9906,39.2002,334000.0
2015-03-27 11:00:00,54.22,54.28,54.15,54.27,241200.0,39.193,39.2363,39.1424,39.2291,241200.0
2015-03-27 11:30:00,54.27,54.51,54.21,54.44,400000.0,39.2291,39.4026,39.1857,39.352,400000.0
2015-03-27 12:00:00,54.44,54.59,54.4,54.46,156800.0,39.352,39.4604,39.3231,39.3665,156800.0
2015-03-27 12:30:00,54.46,54.51,54.35,54.48,107000.0,39.3665,39.4026,39.2869,39.3809,107000.0
2015-03-27 13:00:00,54.46,54.47,54.24,54.25,94000.0,39.3665,39.3737,39.2074,39.2147,94000.0
2015-03-27 13:30:00,54.25,54.35,54.2,54.27,112400.0,39.2147,39.2869,39.1785,39.2291,112400.0
2015-03-27 14:00:00,54.27,54.31,54.07,54.09,121000.0,39.2291,39.258,39.0846,39.099,121000.0
2015-03-27 14:30:00,54.09,54.2,54.02,54.2,132600.0,39.099,39.1785,39.0484,39.1785,132600.0
2015-03-27 15:00:00,54.2,54.31,54.16,54.24,280200.0,39.1785,39.258,39.1496,39.2074,280200.0
2015-03-27 15:30:00,54.24,54.37,54.17,54.24,470200.0,39.2074,39.3014,39.1568,39.2074,470200.0
2015-03-30 09:30:00,54.46,54.48,54.14,54.41,155000.0,39.3665,39.3809,39.1351,39.3303,155000.0
2015-03-30 10:00:00,54.41,54.77,54.4,54.6,136800.0,39.3303,39.5905,39.3231,39.4677,136800.0
2015-03-30 10:30:00,54.6,54.97,54.6,54.94,195800.0,39.4677,39.7351,39.4677,39.7134,195800.0
2015-03-30 11:00:00,54.94,54.94,54.76,54.87,96600.0,39.7134,39.7134,39.5833,39.6628,96600.0
2015-03-30 11:30:00,54.88,54.88,54.72,54.78,57200.0,39.6701,39.6701,39.5544,39.5978,57200.0
2015-03-30 12:00:00,54.77,54.83,54.73,54.76,118800.0,39.5905,39.6339,39.5616,39.5833,118800.0
2015-03-30 12:30:00,54.77,54.83,54.74,54.76,45000.0,39.5905,39.6339,39.5689,39.5833,45000.0
2015-03-30 13:00:00,54.77,54.77,54.7,54.75,60600.0,39.5905,39.5905,39.5399,39.5761,60600.0
2015-03-30 13:30:00,54.74,54.78,54.66,54.71,43000.0,39.5689,39.5978,39.511,39.5472,43000.0
2015-03-30 14:00:00,54.72,54.84,54.71,54.71,64400.0,39.5544,39.6411,39.5472,39.5472,64400.0
2015-03-30 14:30:00,54.71,54.84,54.71,54.83,111800.0,39.5472,39.6411,39.5472,39.6339,111800.0
2015-03-30 15:00:00,54.83,54.84,54.71,54.79,86400.0,39.6339,39.6411,39.5472,39.605,86400.0
2015-03-30 15:30:00,54.79,54.9,54.74,54.83,349600.0,39.605,39.6845,39.5689,39.6339,349600.0
2015-03-31 09:30:00,54.68,55.13,54.52,55.13,114000.0,39.5255,39.8508,39.4098,39.8508,114000.0
2015-03-31 10:00:00,55.1,55.1,54.91,54.92,66000.0,39.8291,39.8291,39.6917,39.699,66000.0
2015-03-31 10:30:00,54.92,54.94,54.72,54.72,66000.0,39.699,39.7134,39.5544,39.5544,66000.0
2015-03-31 11:00:00,54.68,54.84,54.68,54.73,43600.0,39.5255,39.6411,39.5255,39.5616,43600.0
2015-03-31 11:30:00,54.71,54.72,54.58,54.61,44800.0,39.5472,39.5544,39.4532,39.4749,44800.0
2015-03-31 12:00:00,54.59,54.59,54.4,54.42,56600.0,39.4604,39.4604,39.3231,39.3375,56600.0
2015-03-31 12:30:00,54.4,54.52,54.4,54.47,55400.0,39.3231,39.4098,39.3231,39.3737,55400.0
2015-03-31 13:00:00,54.48,54.51,54.42,54.47,65200.0,39.3809,39.4026,39.3375,39.3737,65200.0
2015-03-31 13:30:00,54.48,54.51,54.32,54.4,89800.0,39.3809,39.4026,39.2653,39.3231,89800.0
2015-03-31 14:00:00,54.4,54.41,54.29,54.35,74200.0,39.3231,39.3303,39.2436,39.2869,74200.0
2015-03-31 14:30:00,54.35,54.44,54.29,54.43,111000.0,39.2869,39.352,39.2436,39.3448,111000.0
2015-03-31 15:00:00,54.43,54.43,54.08,54.31,142400.0,39.3448,39.3448,39.0918,39.258,142400.0
2015-03-31 15:30:00,54.3,54.6,54.29,54.49,487400.0,39.2508,39.4677,39.2436,39.3881,487400.0
2015-04-01 09:30:00,54.41,54.76,53.88,54.71,130800.0,39.3303,39.5833,38.9472,39.5472,130800.0
2015-04-01 10:00:00,54.7,54.72,54.33,54.35,111200.0,39.5399,39.5544,39.2725,39.2869,111200.0
2015-04-01 10:30:00,54.35,54.42,54.22,54.3,40600.0,39.2869,39.3375,39.193,39.2508,40600.0
2015-04-01 11:00:00,54.31,54.63,54.27,54.58,44400.0,39.258,39.4893,39.2291,39.4532,44400.0
2015-04-01 11:30:00,54.58,54.72,54.54,54.67,51800.0,39.4532,39.5544,39.4243,39.5183,51800.0
2015-04-01 12:00:00,54.66,54.69,54.46,54.66,45800.0,39.511,39.5327,39.3665,39.511,45800.0
2015-04-01 12:30:00,54.66,54.71,54.56,54.67,43600.0,39.511,39.5472,39.4387,39.5183,43600.0
2015-04-01 13:00:00,54.63,54.93,54.59,54.92,106800.0,39.4893,39.7062,39.4604,39.699,106800.0
2015-04-01 13:30:00,54.93,54.96,54.81,54.81,127000.0,39.7062,39.7279,39.6195,39.6195,127000.0
2015-04-01 14:00:00,54.83,54.85,54.63,54.63,125800.0,39.6339,39.6484,39.4893,39.4893,125800.0
2015-04-01 14:30:00,54.64,54.8,54.62,54.78,90600.0,39.4966,39.6122,39.4821,39.5978,90600.0
2015-04-01 15:00:00,54.78,54.82,54.71,54.81,137000.0,39.5978,39.6267,39.5472,39.6195,137000.0
2015-04-01 15:30:00,54.8,54.93,54.77,54.93,300400.0,39.6122,39.7062,39.5905,39.7062,300400.0
2015-04-02 09:30:00,54.96,55.49,54.87,55.45,108200.0,39.7279,40.111,39.6628,40.0821,108200.0
2015-04-02 10:00:00,55.44,55.47,55.22,55.24,145800.0,40.0749,40.0965,39.9158,39.9303,145800.0
2015-04-02 10:30:00,55.22,55.49,55.18,55.47,153800.0,39.9158,40.111,39.8869,40.0965,153800.0
2015-04-02 11:00:00,55.45,55.5,55.25,55.31,88400.0,40.0821,40.1182,39.9375,39.9809,88400.0
2015-04-02 11:30:00,55.32,55.38,55.04,55.05,103600.0,39.9881,40.0315,39.7857,39.7929,103600.0
2015-04-02 12:00:00,55.05,55.12,54.91,55.07,84000.0,39.7929,39.8435,39.6917,39.8074,84000.0
2015-04-02 12:30:00,55.09,55.19,55.04,55.1,64600.0,39.8219,39.8941,39.7857,39.8291,64600.0
2015-04-02 13:00:00,55.1,55.12,54.96,55.07,76600.0,39.8291,39.8435,39.7279,39.8074,76600.0
2015-04-02 13:30:00,55.06,55.13,54.97,55.01,47600.0,39.8002,39.8508,39.7351,39.764,47600.0
2015-04-02 14:00:00,55.02,55.12,54.99,55.05,54600.0,39.7713,39.8435,39.7496,39.7929,54600.0
2015-04-02 14:30:00,55.02,55.1,54.96,55.06,48400.0,39.7713,39.8291,39.7279,39.8002,48400.0
2015-04-02 15:00:00,55.06,55.12,55.0,55.08,78400.0,39.8002,39.8435,39.7568,39.8146,78400.0
2015-04-02 15:30:00,55.06,55.11,54.99,54.99,163800.0,39.8002,39.8363,39.7496,39.7496,163800.0
2015-04-06 09:30:00,55.0,55.39,54.99,55.27,78200.0,39.7568,40.0387,39.7496,39.952,78200.0
2015-04-06 10:00:00,55.29,55.5,55.29,55.49,69400.0,39.9664,40.1182,39.9664,40.111,69400.0
2015-04-06 10:30:00,55.49,55.54,55.37,55.41,75400.0,40.111,40.1471,40.0243,40.0532,75400.0
2015-04-06 11:00:00,55.42,55.51,55.4,55.42,62000.0,40.0604,40.1255,40.0459,40.0604,62000.0
2015-04-06 11:30:00,55.42,55.55,55.39,55.44,85000.0,40.0604,40.1544,40.0387,40.0749,85000.0
2015-04-06 12:00:00,55.44,55.45,55.37,55.4,59200.0,40.0749,40.0821,40.0243,40.0459,59200.0
2015-04-06 12:30:00,55.41,55.49,55.37,55.44,43400.0,40.0532,40.111,40.0243,40.0749,43400.0
2015-04-06 13:00:00,55.46,55.47,55.37,55.42,44600.0,40.0893,40.0965,40.0243,40.0604,44600.0
2015-04-06 13:30:00,55.42,55.45,55.37,55.38,32600.0,40.0604,40.0821,40.0243,40.0315,32600.0
2015-04-06 14:00:00,55.41,55.47,55.38,55.41,46000.0,40.0532,40.0965,40.0315,40.0532,46000.0
2015-04-06 14:30:00,55.42,55.48,55.41,55.41,51200.0,40.0604,40.1038,40.0532,40.0532,51200.0
2015-04-06 15:00:00,55.41,55.41,55.24,55.27,104000.0,40.0532,40.0532,39.9303,39.952,104000.0
2015-04-06 15:30:00,55.26,55.28,55.17,55.23,212800.0,39.9447,39.9592,39.8797,39.9231,212800.0
2015-04-07 09:30:00,55.1,55.23,55.01,55.04,38800.0,39.8291,39.9231,39.764,39.7857,38800.0
2015-04-07 10:00:00,55.05,55.37,54.96,55.08,187000.0,39.7929,40.0243,39.7279,39.8146,187000.0
2015-04-07 10:30:00,55.09,55.21,55.08,55.1,184600.0,39.8219,39.9086,39.8146,39.8291,184600.0
2015-04-07 11:00:00,55.11,55.11,54.94,54.97,43600.0,39.8363,39.8363,39.7134,39.7351,43600.0
2015-04-07 11:30:00,54.99,55.06,54.97,55.04,40200.0,39.7496,39.8002,39.7351,39.7857,40200.0
2015-04-07 12:00:00,55.04,55.16,55.03,55.12,35000.0,39.7857,39.8725,39.7785,39.8435,35000.0
2015-04-07 12:30:00,55.13,55.16,55.04,55.05,22800.0,39.8508,39.8725,39.7857,39.7929,22800.0
2015-04-07 13:00:00,55.05,55.12,55.04,55.1,36600.0,39.7929,39.8435,39.7857,39.8291,36600.0
2015-04-07 13:30:00,55.1,55.16,55.1,55.14,54200.0,39.8291,39.8725,39.8291,39.858,54200.0
2015-04-07 14:00:00,55.13,55.23,55.12,55.2,23800.0,39.8508,39.9231,39.8435,39.9014,23800.0
2015-04-07 14:30:00,55.21,55.23,55.13,55.14,34400.0,39.9086,39.9231,39.8508,39.858,34400.0
2015-04-07 15:00:00,55.13,55.16,55.04,55.07,76800.0,39.8508,39.8725,39.7857,39.8074,76800.0
2015-04-07 15:30:00,55.07,55.08,54.88,54.9,270200.0,39.8074,39.8146,39.6701,39.6845,270200.0
2015-04-08 09:30:00,54.88,54.95,54.46,54.56,65800.0,39.6701,39.7207,39.3665,39.4387,65800.0
2015-04-08 10:00:00,54.55,54.65,54.45,54.51,81600.0,39.4315,39.5038,39.3592,39.4026,81600.0
2015-04-08 10:30:00,54.51,54.52,54.12,54.13,116400.0,39.4026,39.4098,39.1207,39.1279,116400.0
2015-04-08 11:00:00,54.12,54.26,54.06,54.26,102600.0,39.1207,39.2219,39.0773,39.2219,102600.0
2015-04-08 11:30:00,54.27,54.39,54.21,54.26,67400.0,39.2291,39.3159,39.1857,39.2219,67400.0
2015-04-08 12:00:00,54.26,54.29,54.21,54.23,36400.0,39.2219,39.2436,39.1857,39.2002,36400.0
2015-04-08 12:30:00,54.23,54.34,54.2,54.33,23200.0,39.2002,39.2797,39.1785,39.2725,23200.0
2015-04-08 13:00:00,54.32,54.35,54.24,54.31,44200.0,39.2653,39.2869,39.2074,39.258,44200.0
2015-04-08 13:30:00,54.32,54.37,54.27,54.37,41000.0,39.2653,39.3014,39.2291,39.3014,41000.0
2015-04-08 14:00:00,54.36,54.39,54.06,54.32,100000.0,39.2942,39.3159,39.0773,39.2653,100000.0
2015-04-08 14:30:00,54.33,54.44,54.27,54.35,83000.0,39.2725,39.352,39.2291,39.2869,83000.0
2015-04-08 15:00:00,54.36,54.38,54.22,54.27,102800.0,39.2942,39.3086,39.193,39.2291,102800.0
2015-04-08 15:30:00,54.27,54.31,54.18,54.29,302200.0,39.2291,39.258,39.1641,39.2436,302200.0
2015-04-09 09:30:00,54.26,54.26,53.55,53.77,214800.0,39.2219,39.2219,38.7087,38.8677,214800.0
2015-04-09 10:00:00,53.77,54.01,53.77,53.88,114400.0,38.8677,39.0412,38.8677,38.9472,114400.0
2015-04-09 10:30:00,53.88,53.88,53.68,53.8,63400.0,38.9472,38.9472,38.8026,38.8894,63400.0
2015-04-09 11:00:00,53.77,53.85,53.69,53.84,63200.0,38.8677,38.9255,38.8099,38.9183,63200.0
2015-04-09 11:30:00,53.85,53.99,53.84,53.85,54400.0,38.9255,39.0267,38.9183,38.9255,54400.0
2015-04-09 12:00:00,53.85,53.98,53.81,53.98,15200.0,38.9255,39.0195,38.8966,39.0195,15200.0
2015-04-09 12:30:00,53.96,54.07,53.94,54.07,27600.0,39.005,39.0846,38.9906,39.0846,27600.0
2015-04-09 13:00:00,54.08,54.1,53.93,54.0,28200.0,39.0918,39.1062,38.9834,39.034,28200.0
2015-04-09 13:30:00,54.0,54.0,53.89,53.9,27800.0,39.034,39.034,38.9544,38.9617,27800.0
2015-04-09 14:00:00,53.88,53.9,53.72,53.76,50200.0,38.9472,38.9617,38.8316,38.8605,50200.0
2015-04-09 14:30:00,53.77,53.88,53.76,53.87,45600.0,38.8677,38.9472,38.8605,38.94,45600.0
2015-04-09 15:00:00,53.88,53.99,53.84,53.97,122400.0,38.9472,39.0267,38.9183,39.0123,122400.0
2015-04-09 15:30:00,53.98,53.98,53.85,53.95,179200.0,39.0195,39.0195,38.9255,38.9978,179200.0
2015-04-10 09:30:00,54.12,54.21,53.85,53.88,101400.0,39.1207,39.1857,38.9255,38.9472,101400.0
2015-04-10 10:00:00,53.88,54.12,53.87,54.02,142000.0,38.9472,39.1207,38.94,39.0484,142000.0
2015-04-10 10:30:00,54.02,54.25,54.01,54.13,206000.0,39.0484,39.2147,39.0412,39.1279,206000.0
2015-04-10 11:00:00,54.13,54.18,54.04,54.05,104400.0,39.1279,39.1641,39.0629,39.0701,104400.0
2015-04-10 11:30:00,54.06,54.12,53.97,53.99,227800.0,39.0773,39.1207,39.0123,39.0267,227800.0
2015-04-10 12:00:00,53.99,54.05,53.91,53.92,59800.0,39.0267,39.0701,38.9689,38.9761,59800.0
2015-04-10 12:30:00,53.92,53.99,53.92,53.97,145600.0,38.9761,39.0267,38.9761,39.0123,145600.0
2015-04-10 13:00:00,53.97,54.0,53.95,53.97,58400.0,39.0123,39.034,38.9978,39.0123,58400.0
2015-04-10 13:30:00,53.98,54.0,53.91,53.91,59200.0,39.0195,39.034,38.9689,38.9689,59200.0
2015-04-10 14:00:00,53.91,53.99,53.88,53.93,48800.0,38.9689,39.0267,38.9472,38.9834,48800.0
2015-04-10 14:30:00,53.93,53.94,53.89,53.91,46800.0,38.9834,38.9906,38.9544,38.9689,46800.0
2015-04-10 15:00:00,53.91,53.96,53.87,53.9,169000.0,38.9689,39.005,38.94,38.9617,169000.0
2015-04-10 15:30:00,53.89,53.98,53.87,53.93,351600.0,38.9544,39.0195,38.94,38.9834,351600.0
2015-04-13 09:30:00,54.79,54.99,54.27,54.27,307200.0,39.605,39.7496,39.2291,39.2291,307200.0
2015-04-13 10:00:00,54.29,54.3,54.07,54.23,230000.0,39.2436,39.2508,39.0846,39.2002,230000.0
2015-04-13 10:30:00,54.22,54.35,54.19,54.29,171600.0,39.193,39.2869,39.1713,39.2436,171600.0
2015-04-13 11:00:00,54.28,54.47,54.28,54.32,113200.0,39.2363,39.3737,39.2363,39.2653,113200.0
2015-04-13 11:30:00,54.3,54.38,54.22,54.22,98800.0,39.2508,39.3086,39.193,39.193,98800.0
2015-04-13 12:00:00,54.23,54.27,54.09,54.09,45000.0,39.2002,39.2291,39.099,39.099,45000.0
2015-04-13 12:30:00,54.08,54.16,54.08,54.13,58000.0,39.0918,39.1496,39.0918,39.1279,58000.0
2015-04-13 13:00:00,54.13,54.13,54.0,54.05,53000.0,39.1279,39.1279,39.034,39.0701,53000.0
2015-04-13 13:30:00,54.05,54.16,54.04,54.16,47600.0,39.0701,39.1496,39.0629,39.1496,47600.0
2015-04-13 14:00:00,54.15,54.19,54.09,54.17,69400.0,39.1424,39.1713,39.099,39.1568,69400.0
2015-04-13 14:30:00,54.17,54.21,54.05,54.08,80400.0,39.1568,39.1857,39.0701,39.0918,80400.0
2015-04-13 15:00:00,54.06,54.12,53.94,53.97,209800.0,39.0773,39.1207,38.9906,39.0123,209800.0
2015-04-13 15:30:00,53.96,54.02,53.92,53.96,303800.0,39.005,39.0484,38.9761,39.005,303800.0
2015-04-14 09:30:00,53.99,54.35,53.99,54.05,81600.0,39.0267,39.2869,39.0267,39.0701,81600.0
2015-04-14 10:00:00,54.06,54.12,53.87,54.09,78600.0,39.0773,39.1207,38.94,39.099,78600.0
2015-04-14 10:30:00,54.1,54.27,54.07,54.19,152600.0,39.1062,39.2291,39.0846,39.1713,152600.0
2015-04-14 11:00:00,54.18,54.34,54.13,54.29,142200.0,39.1641,39.2797,39.1279,39.2436,142200.0
2015-04-14 11:30:00,54.29,54.38,54.29,54.34,111800.0,39.2436,39.3086,39.2436,39.2797,111800.0
2015-04-14 12:00:00,54.35,54.4,54.31,54.38,89200.0,39.2869,39.3231,39.258,39.3086,89200.0
2015-04-14 12:30:00,54.37,54.4,54.31,54.34,53800.0,39.3014,39.3231,39.258,39.2797,53800.0
2015-04-14 13:00:00,54.33,54.33,54.16,54.19,62200.0,39.2725,39.2725,39.1496,39.1713,62200.0
2015-04-14 13:30:00,54.18,54.36,54.13,54.35,70800.0,39.1641,39.2942,39.1279,39.2869,70800.0
2015-04-14 14:00:00,54.34,54.34,54.2,54.26,53400.0,39.2797,39.2797,39.1785,39.2219,53400.0
2015-04-14 14:30:00,54.26,54.26,54.1,54.18,58000.0,39.2219,39.2219,39.1062,39.1641,58000.0
2015-04-14 15:00:00,54.18,54.23,54.09,54.13,173800.0,39.1641,39.2002,39.099,39.1279,173800.0
2015-04-14 15:30:00,54.13,54.21,54.11,54.17,166400.0,39.1279,39.1857,39.1135,39.1568,166400.0
2015-04-15 09:30:00,54.26,54.62,54.26,54.38,108800.0,39.2219,39.4821,39.2219,39.3086,108800.0
2015-04-15 10:00:00,54.38,54.54,54.31,54.52,51800.0,39.3086,39.4243,39.258,39.4098,51800.0
2015-04-15 10:30:00,54.55,54.58,54.47,54.51,73600.0,39.4315,39.4532,39.3737,39.4026,73600.0
2015-04-15 11:00:00,54.5,54.55,54.4,54.41,58000.0,39.3954,39.4315,39.3231,39.3303,58000.0
2015-04-15 11:30:00,54.41,54.42,54.32,54.4,30600.0,39.3303,39.3375,39.2653,39.3231,30600.0
2015-04-15 12:00:00,54.42,54.49,54.41,54.47,31800.0,39.3375,39.3881,39.3303,39.3737,31800.0
2015-04-15 12:30:00,54.45,54.48,54.35,54.47,22200.0,39.3592,39.3809,39.2869,39.3737,22200.0
2015-04-15 13:00:00,54.49,54.57,54.43,54.57,36800.0,39.3881,39.446,39.3448,39.446,36800.0
2015-04-15 13:30:00,54.55,54.55,54.46,54.48,42000.0,39.4315,39.4315,39.3665,39.3809,42000.0
2015-04-15 14:00:00,54.48,54.52,54.42,54.47,60000.0,39.3809,39.4098,39.3375,39.3737,60000.0
2015-04-15 14:30:00,54.47,54.48,54.37,54.38,46200.0,39.3737,39.3809,39.3014,39.3086,46200.0
2015-04-15 15:00:00,54.38,54.45,54.35,54.41,97600.0,39.3086,39.3592,39.2869,39.3303,97600.0
2015-04-15 15:30:00,54.41,54.41,54.21,54.27,292400.0,39.3303,39.3303,39.1857,39.2291,292400.0
2015-04-16 09:30:00,54.17,54.27,53.33,53.38,111200.0,39.1568,39.2291,38.5496,38.5858,111200.0
2015-04-16 10:00:00,53.37,53.57,53.35,53.51,116200.0,38.5786,38.7231,38.5641,38.6798,116200.0
2015-04-16 10:30:00,53.49,53.7,53.47,53.63,79400.0,38.6653,38.8171,38.6508,38.7665,79400.0
2015-04-16 11:00:00,53.63,53.73,53.62,53.71,127400.0,38.7665,38.8388,38.7593,38.8243,127400.0
2015-04-16 11:30:00,53.72,53.72,53.57,53.6,160000.0,38.8316,38.8316,38.7231,38.7448,160000.0
2015-04-16 12:00:00,53.6,53.72,53.6,53.68,117600.0,38.7448,38.8316,38.7448,38.8026,117600.0
2015-04-16 12:30:00,53.67,53.83,53.66,53.8,92800.0,38.7954,38.9111,38.7882,38.8894,92800.0
2015-04-16 13:00:00,53.8,53.91,53.72,53.85,75800.0,38.8894,38.9689,38.8316,38.9255,75800.0
2015-04-16 13:30:00,53.85,54.02,53.8,53.96,62000.0,38.9255,39.0484,38.8894,39.005,62000.0
2015-04-16 14:00:00,53.97,53.97,53.82,53.83,81200.0,39.0123,39.0123,38.9038,38.9111,81200.0
2015-04-16 14:30:00,53.83,53.9,53.76,53.76,80400.0,38.9111,38.9617,38.8605,38.8605,80400.0
2015-04-16 15:00:00,53.76,53.88,53.74,53.79,125400.0,38.8605,38.9472,38.846,38.8822,125400.0
2015-04-16 15:30:00,53.8,53.85,53.73,53.81,271800.0,38.8894,38.9255,38.8388,38.8966,271800.0
2015-04-17 09:30:00,53.45,53.85,53.45,53.67,198800.0,38.6364,38.9255,38.6364,38.7954,198800.0
2015-04-17 10:00:00,53.68,53.8,53.48,53.52,58800.0,38.8026,38.8894,38.6581,38.687,58800.0
2015-04-17 10:30:00,53.52,53.63,53.35,53.35,75000.0,38.687,38.7665,38.5641,38.5641,75000.0
2015-04-17 11:00:00,53.36,53.38,53.15,53.35,260600.0,38.5713,38.5858,38.4195,38.5641,260600.0
2015-04-17 11:30:00,53.36,53.4,53.24,53.34,79400.0,38.5713,38.6002,38.4846,38.5569,79400.0
2015-04-17 12:00:00,53.34,53.46,53.33,53.4,35200.0,38.5569,38.6436,38.5496,38.6002,35200.0
2015-04-17 12:30:00,53.4,53.47,53.37,53.45,43400.0,38.6002,38.6508,38.5786,38.6364,43400.0
2015-04-17 13:00:00,53.42,53.51,53.41,53.41,52600.0,38.6147,38.6798,38.6075,38.6075,52600.0
2015-04-17 13:30:00,53.42,53.42,53.18,53.21,58200.0,38.6147,38.6147,38.4412,38.4629,58200.0
2015-04-17 14:00:00,53.21,53.29,53.08,53.23,37000.0,38.4629,38.5207,38.3689,38.4774,37000.0
2015-04-17 14:30:00,53.23,53.24,53.13,53.17,39400.0,38.4774,38.4846,38.4051,38.434,39400.0
2015-04-17 15:00:00,53.15,53.27,53.15,53.24,64800.0,38.4195,38.5063,38.4195,38.4846,64800.0
2015-04-17 15:30:00,53.24,53.38,53.24,53.33,209200.0,38.4846,38.5858,38.4846,38.5496,209200.0
2015-04-20 09:30:00,53.55,54.27,53.5,54.16,97200.0,38.7087,39.2291,38.6725,39.1496,97200.0
2015-04-20 10:00:00,54.19,54.49,54.11,54.46,120600.0,39.1713,39.3881,39.1135,39.3665,120600.0
2015-04-20 10:30:00,54.46,54.47,54.35,54.45,38400.0,39.3665,39.3737,39.2869,39.3592,38400.0
2015-04-20 11:00:00,54.46,54.57,54.43,54.51,66400.0,39.3665,39.446,39.3448,39.4026,66400.0
2015-04-20 11:30:00,54.51,54.63,54.47,54.56,74000.0,39.4026,39.4893,39.3737,39.4387,74000.0
2015-04-20 12:00:00,54.57,54.65,54.4,54.4,54200.0,39.446,39.5038,39.3231,39.3231,54200.0
2015-04-20 12:30:00,54.4,54.49,54.31,54.35,20000.0,39.3231,39.3881,39.258,39.2869,20000.0
2015-04-20 13:00:00,54.35,54.36,54.06,54.17,52600.0,39.2869,39.2942,39.0773,39.1568,52600.0
2015-04-20 13:30:00,54.17,54.19,54.08,54.11,64600.0,39.1568,39.1713,39.0918,39.1135,64600.0
2015-04-20 14:00:00,54.12,54.26,54.12,54.23,70400.0,39.1207,39.2219,39.1207,39.2002,70400.0
2015-04-20 14:30:00,54.24,54.33,54.2,54.24,40600.0,39.2074,39.2725,39.1785,39.2074,40600.0
2015-04-20 15:00:00,54.24,54.31,54.18,54.2,74000.0,39.2074,39.258,39.1641,39.1785,74000.0
2015-04-20 15:30:00,54.19,54.27,54.17,54.23,216200.0,39.1713,39.2291,39.1568,39.2002,216200.0
2015-04-21 09:30:00,54.27,54.59,54.12,54.19,97800.0,39.2291,39.4604,39.1207,39.1713,97800.0
2015-04-21 10:00:00,54.19,54.42,54.17,54.27,156200.0,39.1713,39.3375,39.1568,39.2291,156200.0
2015-04-21 10:30:00,54.26,54.27,54.08,54.22,64800.0,39.2219,39.2291,39.0918,39.193,64800.0
2015-04-21 11:00:00,54.21,54.37,54.19,54.32,106800.0,39.1857,39.3014,39.1713,39.2653,106800.0
2015-04-21 11:30:00,54.32,54.4,54.02,54.07,69600.0,39.2653,39.3231,39.0484,39.0846,69600.0
2015-04-21 12:00:00,54.08,54.12,53.99,54.02,43800.0,39.0918,39.1207,39.0267,39.0484,43800.0
2015-04-21 12:30:00,54.02,54.04,53.84,53.85,58800.0,39.0484,39.0629,38.9183,38.9255,58800.0
2015-04-21 13:00:00,53.85,53.88,53.78,53.84,57400.0,38.9255,38.9472,38.8749,38.9183,57400.0
2015-04-21 13:30:00,53.84,53.85,53.65,53.65,61600.0,38.9183,38.9255,38.781,38.781,61600.0
2015-04-21 14:00:00,53.62,53.71,53.61,53.7,75600.0,38.7593,38.8243,38.752,38.8171,75600.0
2015-04-21 14:30:00,53.7,53.72,53.57,53.66,102000.0,38.8171,38.8316,38.7231,38.7882,102000.0
2015-04-21 15:00:00,53.66,53.72,53.59,53.72,223600.0,38.7882,38.8316,38.7376,38.8316,223600.0
2015-04-21 15:30:00,53.71,53.72,53.61,53.7,387600.0,38.8243,38.8316,38.752,38.8171,387600.0
2015-04-22 09:30:00,53.77,54.09,53.55,53.91,117400.0,38.8677,39.099,38.7087,38.9689,117400.0
2015-04-22 10:00:00,53.92,53.92,53.48,53.56,84400.0,38.9761,38.9761,38.6581,38.7159,84400.0
2015-04-22 10:30:00,53.59,53.77,53.49,53.63,43200.0,38.7376,38.8677,38.6653,38.7665,43200.0
2015-04-22 11:00:00,53.63,53.72,53.57,53.64,31000.0,38.7665,38.8316,38.7231,38.7737,31000.0
2015-04-22 11:30:00,53.65,53.84,53.63,53.81,38600.0,38.781,38.9183,38.7665,38.8966,38600.0
2015-04-22 12:00:00,53.83,53.83,53.71,53.73,35600.0,38.9111,38.9111,38.8243,38.8388,35600.0
2015-04-22 12:30:00,53.75,53.82,53.69,53.82,25600.0,38.8532,38.9038,38.8099,38.9038,25600.0
2015-04-22 13:00:00,53.8,53.91,53.77,53.77,34000.0,38.8894,38.9689,38.8677,38.8677,34000.0
2015-04-22 13:30:00,53.77,53.85,53.72,53.84,30000.0,38.8677,38.9255,38.8316,38.9183,30000.0
2015-04-22 14:00:00,53.84,53.87,53.77,53.81,37000.0,38.9183,38.94,38.8677,38.8966,37000.0
2015-04-22 14:30:00,53.82,53.94,53.81,53.82,34000.0,38.9038,38.9906,38.8966,38.9038,34000.0
2015-04-22 15:00:00,53.83,53.93,53.83,53.92,102600.0,38.9111,38.9834,38.9111,38.9761,102600.0
2015-04-22 15:30:00,53.92,53.96,53.88,53.9,233800.0,38.9761,39.005,38.9472,38.9617,233800.0
2015-04-23 09:30:00,53.93,54.22,53.74,54.13,88600.0,38.9834,39.193,38.846,39.1279,88600.0
2015-04-23 10:00:00,54.15,54.22,53.99,54.08,78200.0,39.1424,39.193,39.0267,39.0918,78200.0
2015-04-23 10:30:00,54.09,54.24,54.02,54.03,97200.0,39.099,39.2074,39.0484,39.0556,97200.0
2015-04-23 11:00:00,54.01,54.17,53.96,54.17,144600.0,39.0412,39.1568,39.005,39.1568,144600.0
2015-04-23 11:30:00,54.16,54.45,54.09,54.35,120200.0,39.1496,39.3592,39.099,39.2869,120200.0
2015-04-23 12:00:00,54.35,54.41,54.29,54.37,57800.0,39.2869,39.3303,39.2436,39.3014,57800.0
2015-04-23 12:30:00,54.37,54.53,54.34,54.42,72800.0,39.3014,39.4171,39.2797,39.3375,72800.0
2015-04-23 13:00:00,54.43,54.43,54.21,54.23,62800.0,39.3448,39.3448,39.1857,39.2002,62800.0
2015-04-23 13:30:00,54.23,54.27,54.14,54.27,75400.0,39.2002,39.2291,39.1351,39.2291,75400.0
2015-04-23 14:00:00,54.26,54.3,54.18,54.24,72000.0,39.2219,39.2508,39.1641,39.2074,72000.0
2015-04-23 14:30:00,54.24,54.32,54.23,54.27,68800.0,39.2074,39.2653,39.2002,39.2291,68800.0
2015-04-23 15:00:00,54.27,54.46,54.27,54.38,100600.0,39.2291,39.3665,39.2291,39.3086,100600.0
2015-04-23 15:30:00,54.38,54.4,54.29,54.3,255200.0,39.3086,39.3231,39.2436,39.2508,255200.0
2015-04-24 09:30:00,54.22,54.74,54.08,54.66,114400.0,39.193,39.5689,39.0918,39.511,114400.0
2015-04-24 10:00:00,54.69,54.94,54.63,54.84,86600.0,39.5327,39.7134,39.4893,39.6411,86600.0
2015-04-24 10:30:00,54.84,54.94,54.78,54.8,45800.0,39.6411,39.7134,39.5978,39.6122,45800.0
2015-04-24 11:00:00,54.8,54.88,54.72,54.87,48000.0,39.6122,39.6701,39.5544,39.6628,48000.0
2015-04-24 11:30:00,54.86,54.87,54.73,54.83,44600.0,39.6556,39.6628,39.5616,39.6339,44600.0
2015-04-24 12:00:00,54.83,54.85,54.74,54.83,50400.0,39.6339,39.6484,39.5689,39.6339,50400.0
2015-04-24 12:30:00,54.81,54.93,54.8,54.9,62800.0,39.6195,39.7062,39.6122,39.6845,62800.0
2015-04-24 13:00:00,54.91,55.16,54.87,55.08,133800.0,39.6917,39.8725,39.6628,39.8146,133800.0
2015-04-24 13:30:00,55.06,55.13,54.97,55.04,63000.0,39.8002,39.8508,39.7351,39.7857,63000.0
2015-04-24 14:00:00,55.04,55.05,54.89,54.93,63400.0,39.7857,39.7929,39.6773,39.7062,63400.0
2015-04-24 14:30:00,54.93,54.99,54.81,54.84,101000.0,39.7062,39.7496,39.6195,39.6411,101000.0
2015-04-24 15:00:00,54.82,54.9,54.77,54.79,94800.0,39.6267,39.6845,39.5905,39.605,94800.0
2015-04-24 15:30:00,54.81,54.81,54.74,54.76,208400.0,39.6195,39.6195,39.5689,39.5833,208400.0
2015-04-27 09:30:00,55.02,55.02,54.4,54.62,87800.0,39.7713,39.7713,39.3231,39.4821,87800.0
2015-04-27 10:00:00,54.62,54.63,54.29,54.37,51000.0,39.4821,39.4893,39.2436,39.3014,51000.0
2015-04-27 10:30:00,54.38,54.4,54.08,54.13,57200.0,39.3086,39.3231,39.0918,39.1279,57200.0
2015-04-27 11:00:00,54.12,54.17,54.02,54.09,23600.0,39.1207,39.1568,39.0484,39.099,23600.0
2015-04-27 11:30:00,54.09,54.18,54.07,54.15,40200.0,39.099,39.1641,39.0846,39.1424,40200.0
2015-04-27 12:00:00,54.16,54.23,53.99,54.04,55600.0,39.1496,39.2002,39.0267,39.0629,55600.0
2015-04-27 12:30:00,54.05,54.21,54.03,54.21,61000.0,39.0701,39.1857,39.0556,39.1857,61000.0
2015-04-27 13:00:00,54.19,54.27,54.18,54.26,31600.0,39.1713,39.2291,39.1641,39.2219,31600.0
2015-04-27 13:30:00,54.25,54.27,54.2,54.24,33400.0,39.2147,39.2291,39.1785,39.2074,33400.0
2015-04-27 14:00:00,54.24,54.33,54.19,54.32,38000.0,39.2074,39.2725,39.1713,39.2653,38000.0
2015-04-27 14:30:00,54.32,54.33,54.21,54.24,31000.0,39.2653,39.2725,39.1857,39.2074,31000.0
2015-04-27 15:00:00,54.26,54.32,54.2,54.22,53600.0,39.2219,39.2653,39.1785,39.193,53600.0
2015-04-27 15:30:00,54.23,54.26,54.13,54.23,270400.0,39.2002,39.2219,39.1279,39.2002,270400.0
2015-04-28 09:30:00,54.03,54.42,53.74,54.39,66000.0,39.0556,39.3375,38.846,39.3159,66000.0
2015-04-28 10:00:00,54.36,54.38,54.03,54.27,39400.0,39.2942,39.3086,39.0556,39.2291,39400.0
2015-04-28 10:30:00,54.3,54.41,54.11,54.13,36600.0,39.2508,39.3303,39.1135,39.1279,36600.0
2015-04-28 11:00:00,54.13,54.31,54.1,54.27,49200.0,39.1279,39.258,39.1062,39.2291,49200.0
2015-04-28 11:30:00,54.29,54.47,54.29,54.38,36200.0,39.2436,39.3737,39.2436,39.3086,36200.0
2015-04-28 12:00:00,54.36,54.47,54.3,54.39,40600.0,39.2942,39.3737,39.2508,39.3159,40600.0
2015-04-28 12:30:00,54.39,54.54,54.38,54.52,15000.0,39.3159,39.4243,39.3086,39.4098,15000.0
2015-04-28 13:00:00,54.49,54.52,54.41,54.44,30400.0,39.3881,39.4098,39.3303,39.352,30400.0
2015-04-28 13:30:00,54.42,54.42,54.31,54.35,15200.0,39.3375,39.3375,39.258,39.2869,15200.0
2015-04-28 14:00:00,54.35,54.37,54.29,54.33,18000.0,39.2869,39.3014,39.2436,39.2725,18000.0
2015-04-28 14:30:00,54.33,54.4,54.3,54.35,24400.0,39.2725,39.3231,39.2508,39.2869,24400.0
2015-04-28 15:00:00,54.35,54.47,54.33,54.44,28400.0,39.2869,39.3737,39.2725,39.352,28400.0
2015-04-28 15:30:00,54.43,54.51,54.43,54.51,114800.0,39.3448,39.4026,39.3448,39.4026,114800.0
2015-04-29 09:30:00,54.14,54.29,53.87,53.99,94600.0,39.1351,39.2436,38.94,39.0267,94600.0
2015-04-29 10:00:00,54.02,54.11,53.74,53.82,38200.0,39.0484,39.1135,38.846,38.9038,38200.0
2015-04-29 10:30:00,53.79,53.94,53.77,53.94,28800.0,38.8822,38.9906,38.8677,38.9906,28800.0
2015-04-29 11:00:00,53.95,53.99,53.79,53.92,65000.0,38.9978,39.0267,38.8822,38.9761,65000.0
2015-04-29 11:30:00,53.93,53.96,53.8,53.88,48200.0,38.9834,39.005,38.8894,38.9472,48200.0
2015-04-29 12:00:00,53.9,53.93,53.7,53.7,498400.0,38.9617,38.9834,38.8171,38.8171,498400.0
2015-04-29 12:30:00,53.7,53.72,53.5,53.59,175400.0,38.8171,38.8316,38.6725,38.7376,175400.0
2015-04-29 13:00:00,53.59,53.6,53.4,53.48,87800.0,38.7376,38.7448,38.6002,38.6581,87800.0
2015-04-29 13:30:00,53.48,53.67,53.48,53.53,121000.0,38.6581,38.7954,38.6581,38.6942,121000.0
2015-04-29 14:00:00,53.55,53.74,53.41,53.71,154200.0,38.7087,38.846,38.6075,38.8243,154200.0
2015-04-29 14:30:00,53.71,53.91,53.69,53.76,199600.0,38.8243,38.9689,38.8099,38.8605,199600.0
2015-04-29 15:00:00,53.76,53.85,53.69,53.82,199600.0,38.8605,38.9255,38.8099,38.9038,199600.0
2015-04-29 15:30:00,53.83,53.99,53.75,53.81,456600.0,38.9111,39.0267,38.8532,38.8966,456600.0
2015-04-30 09:30:00,53.62,53.74,52.88,52.88,114000.0,38.7593,38.846,38.2244,38.2244,114000.0
2015-04-30 10:00:00,52.85,53.12,52.84,52.91,102600.0,38.2027,38.3978,38.1954,38.246,102600.0
2015-04-30 10:30:00,52.93,53.08,52.78,52.88,104800.0,38.2605,38.3689,38.1521,38.2244,104800.0
2015-04-30 11:00:00,52.91,53.04,52.79,53.01,69000.0,38.246,38.34,38.1593,38.3183,69000.0
2015-04-30 11:30:00,53.03,53.08,52.86,52.86,57400.0,38.3328,38.3689,38.2099,38.2099,57400.0
2015-04-30 12:00:00,52.85,52.92,52.72,52.75,117600.0,38.2027,38.2533,38.1087,38.1304,117600.0
2015-04-30 12:30:00,52.74,52.75,52.62,52.71,105600.0,38.1232,38.1304,38.0364,38.1015,105600.0
2015-04-30 13:00:00,52.71,52.78,52.68,52.78,90600.0,38.1015,38.1521,38.0798,38.1521,90600.0
2015-04-30 13:30:00,52.77,52.86,52.73,52.78,99800.0,38.1448,38.2099,38.1159,38.1521,99800.0
2015-04-30 14:00:00,52.77,52.94,52.74,52.76,81200.0,38.1448,38.2677,38.1232,38.1376,81200.0
2015-04-30 14:30:00,52.76,52.8,52.6,52.65,123800.0,38.1376,38.1665,38.022,38.0581,123800.0
2015-04-30 15:00:00,52.66,52.75,52.55,52.68,266800.0,38.0653,38.1304,37.9858,38.0798,266800.0
2015-04-30 15:30:00,52.67,53.12,52.62,53.08,538200.0,38.0726,38.3978,38.0364,38.3689,538200.0
2015-05-01 09:30:00,53.09,53.42,52.8,53.08,152200.0,38.3762,38.6147,38.1665,38.3689,152200.0
2015-05-01 10:00:00,53.01,53.16,52.68,52.72,77400.0,38.3183,38.4268,38.0798,38.1087,77400.0
2015-05-01 10:30:00,52.7,52.84,52.63,52.84,105600.0,38.0942,38.1954,38.0436,38.1954,105600.0
2015-05-01 11:00:00,52.83,53.06,52.82,53.04,108000.0,38.1882,38.3545,38.181,38.34,108000.0
2015-05-01 11:30:00,53.07,53.1,52.85,53.02,48000.0,38.3617,38.3834,38.2027,38.3256,48000.0
2015-05-01 12:00:00,53.02,53.02,52.88,52.95,37400.0,38.3256,38.3256,38.2244,38.275,37400.0
2015-05-01 12:30:00,52.97,53.14,52.92,53.1,42000.0,38.2894,38.4123,38.2533,38.3834,42000.0
2015-05-01 13:00:00,53.07,53.16,52.98,53.1,74000.0,38.3617,38.4268,38.2966,38.3834,74000.0
2015-05-01 13:30:00,53.12,53.25,53.02,53.24,52600.0,38.3978,38.4918,38.3256,38.4846,52600.0
2015-05-01 14:00:00,53.23,53.26,53.13,53.2,40400.0,38.4774,38.499,38.4051,38.4557,40400.0
2015-05-01 14:30:00,53.21,53.24,53.05,53.24,73200.0,38.4629,38.4846,38.3472,38.4846,73200.0
2015-05-01 15:00:00,53.24,53.28,53.13,53.16,106800.0,38.4846,38.5135,38.4051,38.4268,106800.0
2015-05-01 15:30:00,53.17,53.45,53.16,53.4,344600.0,38.434,38.6364,38.4268,38.6002,344600.0
2015-05-04 09:30:00,53.51,53.96,53.44,53.86,94400.0,38.6798,39.005,38.6292,38.9328,94400.0
2015-05-04 10:00:00,53.9,54.18,53.88,54.18,274000.0,38.9617,39.1641,38.9472,39.1641,274000.0
2015-05-04 10:30:00,54.18,54.41,54.14,54.35,174200.0,39.1641,39.3303,39.1351,39.2869,174200.0
2015-05-04 11:00:00,54.34,54.42,54.16,54.22,87200.0,39.2797,39.3375,39.1496,39.193,87200.0
2015-05-04 11:30:00,54.21,54.22,54.04,54.15,110200.0,39.1857,39.193,39.0629,39.1424,110200.0
2015-05-04 12:00:00,54.13,54.21,54.12,54.2,57200.0,39.1279,39.1857,39.1207,39.1785,57200.0
2015-05-04 12:30:00,54.19,54.23,54.13,54.14,39600.0,39.1713,39.2002,39.1279,39.1351,39600.0
2015-05-04 13:00:00,54.14,54.15,54.04,54.08,78800.0,39.1351,39.1424,39.0629,39.0918,78800.0
2015-05-04 13:30:00,54.07,54.13,54.04,54.1,74400.0,39.0846,39.1279,39.0629,39.1062,74400.0
2015-05-04 14:00:00,54.1,54.32,54.1,54.17,89600.0,39.1062,39.2653,39.1062,39.1568,89600.0
2015-05-04 14:30:00,54.18,54.23,54.06,54.1,99000.0,39.1641,39.2002,39.0773,39.1062,99000.0
2015-05-04 15:00:00,54.1,54.19,54.09,54.09,142000.0,39.1062,39.1713,39.099,39.099,142000.0
2015-05-04 15:30:00,54.09,54.09,53.88,53.91,254600.0,39.099,39.099,38.9472,38.9689,254600.0
2015-05-05 09:30:00,53.54,54.04,52.96,53.18,123200.0,38.7014,39.0629,38.2822,38.4412,123200.0
2015-05-05 10:00:00,53.15,53.26,52.91,53.07,103200.0,38.4195,38.499,38.246,38.3617,103200.0
2015-05-05 10:30:00,53.08,53.11,52.61,52.61,255000.0,38.3689,38.3906,38.0292,38.0292,255000.0
2015-05-05 11:00:00,52.6,52.61,51.75,52.05,495000.0,38.022,38.0292,37.4075,37.6244,495000.0
2015-05-05 11:30:00,52.01,52.02,51.7,52.02,218000.0,37.5955,37.6027,37.3714,37.6027,218000.0
2015-05-05 12:00:00,52.01,52.32,51.93,52.24,260600.0,37.5955,37.8196,37.5376,37.7617,260600.0
2015-05-05 12:30:00,52.24,52.33,52.05,52.06,240200.0,37.7617,37.8268,37.6244,37.6316,240200.0
2015-05-05 13:00:00,52.06,52.29,51.9,52.29,217400.0,37.6316,37.7979,37.516,37.7979,217400.0
2015-05-05 13:30:00,52.29,52.5,52.16,52.35,244400.0,37.7979,37.9497,37.7039,37.8412,244400.0
2015-05-05 14:00:00,52.35,52.45,52.18,52.2,98800.0,37.8412,37.9135,37.7184,37.7328,98800.0
2015-05-05 14:30:00,52.19,52.29,52.04,52.07,131000.0,37.7256,37.7979,37.6172,37.6388,131000.0
2015-05-05 15:00:00,52.06,52.26,52.06,52.23,144200.0,37.6316,37.7762,37.6316,37.7545,144200.0
2015-05-05 15:30:00,52.22,52.42,52.06,52.17,425000.0,37.7473,37.8918,37.6316,37.7111,425000.0
2015-05-06 09:30:00,52.17,52.7,52.1,52.15,197400.0,37.7111,38.0942,37.6605,37.6967,197400.0
2015-05-06 10:00:00,52.16,52.4,52.06,52.4,287000.0,37.7039,37.8774,37.6316,37.8774,287000.0
2015-05-06 10:30:00,52.41,52.41,52.01,52.09,290400.0,37.8846,37.8846,37.5955,37.6533,290400.0
2015-05-06 11:00:00,52.09,52.15,51.83,51.88,296400.0,37.6533,37.6967,37.4654,37.5015,296400.0
2015-05-06 11:30:00,51.9,51.99,51.75,51.82,253400.0,37.516,37.581,37.4075,37.4581,253400.0
2015-05-06 12:00:00,51.81,51.84,51.69,51.72,196800.0,37.4509,37.4726,37.3642,37.3859,196800.0
2015-05-06 12:30:00,51.7,51.73,51.46,51.51,95800.0,37.3714,37.3931,37.1979,37.2341,95800.0
2015-05-06 13:00:00,51.51,51.58,51.47,51.52,87400.0,37.2341,37.2847,37.2051,37.2413,87400.0
2015-05-06 13:30:00,51.53,51.58,51.27,51.32,159000.0,37.2485,37.2847,37.0606,37.0967,159000.0
2015-05-06 14:00:00,51.33,51.38,51.32,51.34,102200.0,37.1039,37.1401,37.0967,37.1112,102200.0
2015-05-06 14:30:00,51.34,51.37,51.23,51.24,153200.0,37.1112,37.1329,37.0317,37.0389,153200.0
2015-05-06 15:00:00,51.24,51.48,51.22,51.47,216400.0,37.0389,37.2124,37.0244,37.2051,216400.0
2015-05-06 15:30:00,51.48,51.63,51.39,51.63,393600.0,37.2124,37.3208,37.1473,37.3208,393600.0
2015-05-07 09:30:00,51.76,51.99,51.63,51.77,123000.0,37.4148,37.581,37.3208,37.422,123000.0
2015-05-07 10:00:00,51.77,52.01,51.63,51.88,89400.0,37.422,37.5955,37.3208,37.5015,89400.0
2015-05-07 10:30:00,51.87,52.17,51.79,52.1,106600.0,37.4943,37.7111,37.4364,37.6605,106600.0
2015-05-07 11:00:00,52.1,52.17,51.85,51.99,96600.0,37.6605,37.7111,37.4798,37.581,96600.0
2015-05-07 11:30:00,52.0,52.0,51.78,51.84,125400.0,37.5882,37.5882,37.4292,37.4726,125400.0
2015-05-07 12:00:00,51.85,52.09,51.8,52.07,127000.0,37.4798,37.6533,37.4437,37.6388,127000.0
2015-05-07 12:30:00,52.09,52.25,52.0,52.09,120000.0,37.6533,37.769,37.5882,37.6533,120000.0
2015-05-07 13:00:00,52.09,52.16,52.02,52.08,63400.0,37.6533,37.7039,37.6027,37.6461,63400.0
2015-05-07 13:30:00,52.09,52.1,51.99,52.02,136200.0,37.6533,37.6605,37.581,37.6027,136200.0
2015-05-07 14:00:00,52.01,52.12,52.0,52.02,112200.0,37.5955,37.675,37.5882,37.6027,112200.0
2015-05-07 14:30:00,52.01,52.07,51.85,51.99,103400.0,37.5955,37.6388,37.4798,37.581,103400.0
2015-05-07 15:00:00,51.99,52.04,51.83,51.87,99800.0,37.581,37.6172,37.4654,37.4943,99800.0
2015-05-07 15:30:00,51.87,51.93,51.83,51.92,282800.0,37.4943,37.5376,37.4654,37.5304,282800.0
2015-05-08 09:30:00,52.53,53.09,52.53,52.81,233600.0,37.9714,38.3762,37.9714,38.1738,233600.0
2015-05-08 10:00:00,52.8,53.05,52.79,53.03,256800.0,38.1665,38.3472,38.1593,38.3328,256800.0
2015-05-08 10:30:00,53.03,53.05,52.91,52.99,168600.0,38.3328,38.3472,38.246,38.3039,168600.0
2015-05-08 11:00:00,52.99,53.0,52.85,52.98,94200.0,38.3039,38.3111,38.2027,38.2966,94200.0
2015-05-08 11:30:00,52.96,53.04,52.93,52.97,99400.0,38.2822,38.34,38.2605,38.2894,99400.0
2015-05-08 12:00:00,52.95,52.99,52.88,52.97,88400.0,38.275,38.3039,38.2244,38.2894,88400.0
2015-05-08 12:30:00,52.97,52.99,52.8,52.86,72200.0,38.2894,38.3039,38.1665,38.2099,72200.0
2015-05-08 13:00:00,52.86,52.96,52.67,52.68,70200.0,38.2099,38.2822,38.0726,38.0798,70200.0
2015-05-08 13:30:00,52.66,52.79,52.56,52.7,102800.0,38.0653,38.1593,37.993,38.0942,102800.0
2015-05-08 14:00:00,52.7,52.79,52.68,52.73,94800.0,38.0942,38.1593,38.0798,38.1159,94800.0
2015-05-08 14:30:00,52.73,52.85,52.7,52.81,82600.0,38.1159,38.2027,38.0942,38.1738,82600.0
2015-05-08 15:00:00,52.81,52.85,52.72,52.77,109600.0,38.1738,38.2027,38.1087,38.1448,109600.0
2015-05-08 15:30:00,52.78,52.98,52.77,52.93,429000.0,38.1521,38.2966,38.1448,38.2605,429000.0
2015-05-11 09:30:00,52.72,53.13,52.72,53.02,101800.0,38.1087,38.4051,38.1087,38.3256,101800.0
2015-05-11 10:00:00,53.05,53.13,52.98,53.02,66000.0,38.3472,38.4051,38.2966,38.3256,66000.0
2015-05-11 10:30:00,53.01,53.15,52.87,53.07,37800.0,38.3183,38.4195,38.2171,38.3617,37800.0
2015-05-11 11:00:00,53.07,53.07,52.7,52.73,47200.0,38.3617,38.3617,38.0942,38.1159,47200.0
2015-05-11 11:30:00,52.75,52.76,52.63,52.68,61800.0,38.1304,38.1376,38.0436,38.0798,61800.0
2015-05-11 12:00:00,52.68,52.71,52.48,52.5,72800.0,38.0798,38.1015,37.9352,37.9497,72800.0
2015-05-11 12:30:00,52.5,52.57,52.44,52.55,70400.0,37.9497,38.0003,37.9063,37.9858,70400.0
2015-05-11 13:00:00,52.55,52.68,52.54,52.63,44000.0,37.9858,38.0798,37.9786,38.0436,44000.0
2015-05-11 13:30:00,52.63,52.67,52.56,52.6,39200.0,38.0436,38.0726,37.993,38.022,39200.0
2015-05-11 14:00:00,52.6,52.6,52.41,52.52,65200.0,38.022,38.022,37.8846,37.9641,65200.0
2015-05-11 14:30:00,52.51,52.53,52.33,52.43,58800.0,37.9569,37.9714,37.8268,37.8991,58800.0
2015-05-11 15:00:00,52.41,52.57,52.35,52.51,77000.0,37.8846,38.0003,37.8412,37.9569,77000.0
2015-05-11 15:30:00,52.51,52.53,52.38,52.49,318000.0,37.9569,37.9714,37.8629,37.9424,318000.0
2015-05-12 09:30:00,52.23,52.35,51.93,52.18,174000.0,37.7545,37.8412,37.5376,37.7184,174000.0
2015-05-12 10:00:00,52.16,52.4,52.13,52.33,153800.0,37.7039,37.8774,37.6822,37.8268,153800.0
2015-05-12 10:30:00,52.33,52.73,52.3,52.62,148800.0,37.8268,38.1159,37.8051,38.0364,148800.0
2015-05-12 11:00:00,52.61,52.67,52.46,52.47,103200.0,38.0292,38.0726,37.9208,37.928,103200.0
2015-05-12 11:30:00,52.47,52.65,52.33,52.63,224800.0,37.928,38.0581,37.8268,38.0436,224800.0
2015-05-12 12:00:00,52.62,52.65,52.48,52.65,126400.0,38.0364,38.0581,37.9352,38.0581,126400.0
2015-05-12 12:30:00,52.65,52.76,52.57,52.74,65400.0,38.0581,38.1376,38.0003,38.1232,65400.0
2015-05-12 13:00:00,52.74,52.82,52.62,52.74,86800.0,38.1232,38.181,38.0364,38.1232,86800.0
2015-05-12 13:30:00,52.74,52.75,52.51,52.51,62600.0,38.1232,38.1304,37.9569,37.9569,62600.0
2015-05-12 14:00:00,52.51,52.65,52.49,52.65,108400.0,37.9569,38.0581,37.9424,38.0581,108400.0
2015-05-12 14:30:00,52.66,52.68,52.49,52.51,99600.0,38.0653,38.0798,37.9424,37.9569,99600.0
2015-05-12 15:00:00,52.52,52.74,52.49,52.72,146400.0,37.9641,38.1232,37.9424,38.1087,146400.0
2015-05-12 15:30:00,52.73,52.76,52.68,52.69,322000.0,38.1159,38.1376,38.0798,38.087,322000.0
2015-05-13 09:30:00,52.79,53.31,52.62,52.62,67400.0,38.1593,38.5352,38.0364,38.0364,67400.0
2015-05-13 10:00:00,52.61,52.85,52.6,52.79,64000.0,38.0292,38.2027,38.022,38.1593,64000.0
2015-05-13 10:30:00,52.78,52.8,52.46,52.48,45400.0,38.1521,38.1665,37.9208,37.9352,45400.0
2015-05-13 11:00:00,52.45,52.54,52.25,52.37,499400.0,37.9135,37.9786,37.769,37.8557,499400.0
2015-05-13 11:30:00,52.35,52.52,52.32,52.38,43800.0,37.8412,37.9641,37.8196,37.8629,43800.0
2015-05-13 12:00:00,52.39,52.45,52.27,52.32,47600.0,37.8702,37.9135,37.7834,37.8196,47600.0
2015-05-13 12:30:00,52.31,52.32,52.07,52.17,105400.0,37.8123,37.8196,37.6388,37.7111,105400.0
2015-05-13 13:00:00,52.18,52.42,52.18,52.23,71800.0,37.7184,37.8918,37.7184,37.7545,71800.0
2015-05-13 13:30:00,52.23,52.24,52.07,52.12,69000.0,37.7545,37.7617,37.6388,37.675,69000.0
2015-05-13 14:00:00,52.12,52.16,51.98,52.11,78800.0,37.675,37.7039,37.5738,37.6678,78800.0
2015-05-13 14:30:00,52.1,52.11,51.93,51.96,88800.0,37.6605,37.6678,37.5376,37.5593,88800.0
2015-05-13 15:00:00,51.96,52.07,51.93,52.02,120600.0,37.5593,37.6388,37.5376,37.6027,120600.0
2015-05-13 15:30:00,52.02,52.17,51.93,52.13,308000.0,37.6027,37.7111,37.5376,37.6822,308000.0
2015-05-14 09:30:00,52.35,52.61,52.35,52.49,73600.0,37.8412,38.0292,37.8412,37.9424,73600.0
2015-05-14 10:00:00,52.52,52.77,52.39,52.67,166800.0,37.9641,38.1448,37.8702,38.0726,166800.0
2015-05-14 10:30:00,52.68,52.9,52.58,52.74,94200.0,38.0798,38.2388,38.0075,38.1232,94200.0
2015-05-14 11:00:00,52.72,52.74,52.59,52.65,84800.0,38.1087,38.1232,38.0147,38.0581,84800.0
2015-05-14 11:30:00,52.64,52.7,52.58,52.62,78800.0,38.0509,38.0942,38.0075,38.0364,78800.0
2015-05-14 12:00:00,52.6,52.66,52.52,52.57,49200.0,38.022,38.0653,37.9641,38.0003,49200.0
2015-05-14 12:30:00,52.58,52.71,52.57,52.68,43600.0,38.0075,38.1015,38.0003,38.0798,43600.0
2015-05-14 13:00:00,52.68,52.68,52.46,52.65,47600.0,38.0798,38.0798,37.9208,38.0581,47600.0
2015-05-14 13:30:00,52.66,52.71,52.54,52.57,65200.0,38.0653,38.1015,37.9786,38.0003,65200.0
2015-05-14 14:00:00,52.56,52.64,52.5,52.57,80200.0,37.993,38.0509,37.9497,38.0003,80200.0
2015-05-14 14:30:00,52.58,52.61,52.52,52.58,53400.0,38.0075,38.0292,37.9641,38.0075,53400.0
2015-05-14 15:00:00,52.59,52.71,52.58,52.6,116000.0,38.0147,38.1015,38.0075,38.022,116000.0
2015-05-14 15:30:00,52.6,52.74,52.59,52.71,353200.0,38.022,38.1232,38.0147,38.1015,353200.0
2015-05-15 09:30:00,52.83,52.92,52.54,52.91,138200.0,38.1882,38.2533,37.9786,38.246,138200.0
2015-05-15 10:00:00,52.9,53.06,52.83,53.05,66400.0,38.2388,38.3545,38.1882,38.3472,66400.0
2015-05-15 10:30:00,53.04,53.11,52.91,52.93,93400.0,38.34,38.3906,38.246,38.2605,93400.0
2015-05-15 11:00:00,52.96,53.07,52.91,53.02,53600.0,38.2822,38.3617,38.246,38.3256,53600.0
2015-05-15 11:30:00,53.04,53.17,53.02,53.1,81200.0,38.34,38.434,38.3256,38.3834,81200.0
2015-05-15 12:00:00,53.1,53.11,53.01,53.02,32200.0,38.3834,38.3906,38.3183,38.3256,32200.0
2015-05-15 12:30:00,53.01,53.24,53.01,53.2,38000.0,38.3183,38.4846,38.3183,38.4557,38000.0
2015-05-15 13:00:00,53.2,53.24,53.09,53.24,49800.0,38.4557,38.4846,38.3762,38.4846,49800.0
2015-05-15 13:30:00,53.23,53.35,53.23,53.29,96800.0,38.4774,38.5641,38.4774,38.5207,96800.0
2015-05-15 14:00:00,53.27,53.38,53.22,53.24,61800.0,38.5063,38.5858,38.4701,38.4846,61800.0
2015-05-15 14:30:00,53.24,53.32,53.19,53.19,92600.0,38.4846,38.5424,38.4484,38.4484,92600.0
2015-05-15 15:00:00,53.2,53.25,53.1,53.19,100000.0,38.4557,38.4918,38.3834,38.4484,100000.0
2015-05-15 15:30:00,53.18,53.45,53.18,53.43,509400.0,38.4412,38.6364,38.4412,38.6219,509400.0
2015-05-18 09:30:00,53.13,53.47,53.12,53.43,108400.0,38.4051,38.6508,38.3978,38.6219,108400.0
2015-05-18 10:00:00,53.42,53.44,53.27,53.4,112200.0,38.6147,38.6292,38.5063,38.6002,112200.0
2015-05-18 10:30:00,53.43,53.47,53.35,53.41,97800.0,38.6219,38.6508,38.5641,38.6075,97800.0
2015-05-18 11:00:00,53.43,53.58,53.42,53.53,40800.0,38.6219,38.7304,38.6147,38.6942,40800.0
2015-05-18 11:30:00,53.55,53.59,53.45,53.54,80400.0,38.7087,38.7376,38.6364,38.7014,80400.0
2015-05-18 12:00:00,53.55,53.69,53.54,53.67,50800.0,38.7087,38.8099,38.7014,38.7954,50800.0
2015-05-18 12:30:00,53.68,53.7,53.45,53.49,39400.0,38.8026,38.8171,38.6364,38.6653,39400.0
2015-05-18 13:00:00,53.52,53.68,53.5,53.66,31000.0,38.687,38.8026,38.6725,38.7882,31000.0
2015-05-18 13:30:00,53.66,53.7,53.57,53.63,72600.0,38.7882,38.8171,38.7231,38.7665,72600.0
2015-05-18 14:00:00,53.62,53.67,53.45,53.58,44600.0,38.7593,38.7954,38.6364,38.7304,44600.0
2015-05-18 14:30:00,53.6,53.63,53.49,53.6,33200.0,38.7448,38.7665,38.6653,38.7448,33200.0
2015-05-18 15:00:00,53.59,53.71,53.59,53.69,125000.0,38.7376,38.8243,38.7376,38.8099,125000.0
2015-05-18 15:30:00,53.69,53.72,53.61,53.7,317400.0,38.8099,38.8316,38.752,38.8171,317400.0
2015-05-19 09:30:00,53.51,53.71,53.19,53.69,120600.0,38.6798,38.8243,38.4484,38.8099,120600.0
2015-05-19 10:00:00,53.68,53.76,53.52,53.73,101800.0,38.8026,38.8605,38.687,38.8388,101800.0
2015-05-19 10:30:00,53.73,53.96,53.7,53.91,38600.0,38.8388,39.005,38.8171,38.9689,38600.0
2015-05-19 11:00:00,53.88,53.9,53.74,53.8,37400.0,38.9472,38.9617,38.846,38.8894,37400.0
2015-05-19 11:30:00,53.81,54.04,53.8,53.97,49600.0,38.8966,39.0629,38.8894,39.0123,49600.0
2015-05-19 12:00:00,53.98,54.02,53.8,53.81,36200.0,39.0195,39.0484,38.8894,38.8966,36200.0
2015-05-19 12:30:00,53.8,53.94,53.76,53.94,40400.0,38.8894,38.9906,38.8605,38.9906,40400.0
2015-05-19 13:00:00,53.92,53.99,53.9,53.95,46000.0,38.9761,39.0267,38.9617,38.9978,46000.0
2015-05-19 13:30:00,53.95,54.05,53.95,53.99,45800.0,38.9978,39.0701,38.9978,39.0267,45800.0
2015-05-19 14:00:00,53.97,53.97,53.84,53.89,44800.0,39.0123,39.0123,38.9183,38.9544,44800.0
2015-05-19 14:30:00,53.89,53.93,53.85,53.9,59600.0,38.9544,38.9834,38.9255,38.9617,59600.0
2015-05-19 15:00:00,53.9,53.91,53.76,53.79,69200.0,38.9617,38.9689,38.8605,38.8822,69200.0
2015-05-19 15:30:00,53.8,53.96,53.79,53.92,182000.0,38.8894,39.005,38.8822,38.9761,182000.0
2015-05-20 09:30:00,53.85,54.1,53.57,53.76,108000.0,38.9255,39.1062,38.7231,38.8605,108000.0
2015-05-20 10:00:00,53.75,53.81,53.62,53.81,67400.0,38.8532,38.8966,38.7593,38.8966,67400.0
2015-05-20 10:30:00,53.81,53.93,53.7,53.92,55200.0,38.8966,38.9834,38.8171,38.9761,55200.0
2015-05-20 11:00:00,53.93,54.07,53.87,54.02,57200.0,38.9834,39.0846,38.94,39.0484,57200.0
2015-05-20 11:30:00,54.01,54.05,53.77,53.93,62600.0,39.0412,39.0701,38.8677,38.9834,62600.0
2015-05-20 12:00:00,53.92,53.96,53.85,53.87,37200.0,38.9761,39.005,38.9255,38.94,37200.0
2015-05-20 12:30:00,53.85,53.88,53.82,53.83,18400.0,38.9255,38.9472,38.9038,38.9111,18400.0
2015-05-20 13:00:00,53.84,53.91,53.79,53.91,32200.0,38.9183,38.9689,38.8822,38.9689,32200.0
2015-05-20 13:30:00,53.91,53.99,53.87,53.97,65000.0,38.9689,39.0267,38.94,39.0123,65000.0
2015-05-20 14:00:00,53.94,54.21,53.89,54.2,59400.0,38.9906,39.1857,38.9544,39.1785,59400.0
2015-05-20 14:30:00,54.17,54.18,53.97,53.97,65800.0,39.1568,39.1641,39.0123,39.0123,65800.0
2015-05-20 15:00:00,53.96,54.06,53.84,53.89,73800.0,39.005,39.0773,38.9183,38.9544,73800.0
2015-05-20 15:30:00,53.89,53.94,53.84,53.91,309600.0,38.9544,38.9906,38.9183,38.9689,309600.0
2015-05-21 09:30:00,54.11,54.22,53.76,54.02,70600.0,39.1135,39.193,38.8605,39.0484,70600.0
2015-05-21 10:00:00,54.02,54.21,53.97,53.97,68800.0,39.0484,39.1857,39.0123,39.0123,68800.0
2015-05-21 10:30:00,53.96,53.96,53.72,53.72,115800.0,39.005,39.005,38.8316,38.8316,115800.0
2015-05-21 11:00:00,53.74,53.87,53.67,53.85,81200.0,38.846,38.94,38.7954,38.9255,81200.0
2015-05-21 11:30:00,53.88,53.98,53.86,53.92,54600.0,38.9472,39.0195,38.9328,38.9761,54600.0
2015-05-21 12:00:00,53.92,54.04,53.87,54.01,66600.0,38.9761,39.0629,38.94,39.0412,66600.0
2015-05-21 12:30:00,54.01,54.05,53.81,53.84,104600.0,39.0412,39.0701,38.8966,38.9183,104600.0
2015-05-21 13:00:00,53.82,53.94,53.82,53.88,13800.0,38.9038,38.9906,38.9038,38.9472,13800.0
2015-05-21 13:30:00,53.87,53.92,53.79,53.82,34200.0,38.94,38.9761,38.8822,38.9038,34200.0
2015-05-21 14:00:00,53.83,53.88,53.74,53.8,43000.0,38.9111,38.9472,38.846,38.8894,43000.0
2015-05-21 14:30:00,53.79,53.86,53.74,53.86,80600.0,38.8822,38.9328,38.846,38.9328,80600.0
2015-05-21 15:00:00,53.86,53.89,53.7,53.77,93600.0,38.9328,38.9544,38.8171,38.8677,93600.0
2015-05-21 15:30:00,53.78,53.9,53.77,53.85,282800.0,38.8749,38.9617,38.8677,38.9255,282800.0
2015-05-22 09:30:00,53.79,53.79,53.41,53.61,216800.0,38.8822,38.8822,38.6075,38.752,216800.0
2015-05-22 10:00:00,53.62,53.73,53.59,53.72,92600.0,38.7593,38.8388,38.7376,38.8316,92600.0
2015-05-22 10:30:00,53.71,53.89,53.68,53.86,116800.0,38.8243,38.9544,38.8026,38.9328,116800.0
2015-05-22 11:00:00,53.85,53.87,53.66,53.77,147000.0,38.9255,38.94,38.7882,38.8677,147000.0
2015-05-22 11:30:00,53.76,53.82,53.7,53.78,23600.0,38.8605,38.9038,38.8171,38.8749,23600.0
2015-05-22 12:00:00,53.77,53.77,53.63,53.73,47400.0,38.8677,38.8677,38.7665,38.8388,47400.0
2015-05-22 12:30:00,53.74,53.92,53.74,53.91,27400.0,38.846,38.9761,38.846,38.9689,27400.0
2015-05-22 13:00:00,53.9,53.9,53.76,53.83,31800.0,38.9617,38.9617,38.8605,38.9111,31800.0
2015-05-22 13:30:00,53.83,53.85,53.76,53.76,27000.0,38.9111,38.9255,38.8605,38.8605,27000.0
2015-05-22 14:00:00,53.76,53.92,53.7,53.91,41000.0,38.8605,38.9761,38.8171,38.9689,41000.0
2015-05-22 14:30:00,53.91,53.94,53.8,53.8,38000.0,38.9689,38.9906,38.8894,38.8894,38000.0
2015-05-22 15:00:00,53.81,53.91,53.8,53.86,43200.0,38.8966,38.9689,38.8894,38.9328,43200.0
2015-05-22 15:30:00,53.86,53.91,53.8,53.81,191800.0,38.9328,38.9689,38.8894,38.8966,191800.0
2015-05-26 09:30:00,53.79,53.93,53.49,53.69,70600.0,38.8822,38.9834,38.6653,38.8099,70600.0
2015-05-26 10:00:00,53.67,53.7,53.35,53.39,474600.0,38.7954,38.8171,38.5641,38.593,474600.0
2015-05-26 10:30:00,53.37,53.44,53.35,53.4,96000.0,38.5786,38.6292,38.5641,38.6002,96000.0
2015-05-26 11:00:00,53.4,53.62,53.37,53.6,57800.0,38.6002,38.7593,38.5786,38.7448,57800.0
2015-05-26 11:30:00,53.6,53.7,53.58,53.59,75000.0,38.7448,38.8171,38.7304,38.7376,75000.0
2015-05-26 12:00:00,53.57,53.62,53.43,53.6,109600.0,38.7231,38.7593,38.6219,38.7448,109600.0
2015-05-26 12:30:00,53.6,53.6,53.43,53.48,74000.0,38.7448,38.7448,38.6219,38.6581,74000.0
2015-05-26 13:00:00,53.48,53.76,53.47,53.72,116400.0,38.6581,38.8605,38.6508,38.8316,116400.0
2015-05-26 13:30:00,53.72,53.72,53.49,53.49,69800.0,38.8316,38.8316,38.6653,38.6653,69800.0
2015-05-26 14:00:00,53.52,53.67,53.47,53.5,583200.0,38.687,38.7954,38.6508,38.6725,583200.0
2015-05-26 14:30:00,53.49,53.57,53.44,53.45,64800.0,38.6653,38.7231,38.6292,38.6364,64800.0
2015-05-26 15:00:00,53.44,53.62,53.43,53.57,252200.0,38.6292,38.7593,38.6219,38.7231,252200.0
2015-05-26 15:30:00,53.58,53.62,53.51,53.56,439000.0,38.7304,38.7593,38.6798,38.7159,439000.0
2015-05-27 09:30:00,53.65,53.81,53.47,53.52,140400.0,38.781,38.8966,38.6508,38.687,140400.0
2015-05-27 10:00:00,53.48,53.63,53.44,53.53,200800.0,38.6581,38.7665,38.6292,38.6942,200800.0
2015-05-27 10:30:00,53.54,53.7,53.47,53.59,228000.0,38.7014,38.8171,38.6508,38.7376,228000.0
2015-05-27 11:00:00,53.6,53.67,53.47,53.67,84600.0,38.7448,38.7954,38.6508,38.7954,84600.0
2015-05-27 11:30:00,53.65,53.71,53.52,53.59,401800.0,38.781,38.8243,38.687,38.7376,401800.0
2015-05-27 12:00:00,53.58,53.74,53.58,53.63,150400.0,38.7304,38.846,38.7304,38.7665,150400.0
2015-05-27 12:30:00,53.64,53.66,53.55,53.59,59600.0,38.7737,38.7882,38.7087,38.7376,59600.0
2015-05-27 13:00:00,53.6,53.68,53.56,53.63,88800.0,38.7448,38.8026,38.7159,38.7665,88800.0
2015-05-27 13:30:00,53.63,53.66,53.51,53.63,63600.0,38.7665,38.7882,38.6798,38.7665,63600.0
2015-05-27 14:00:00,53.64,53.69,53.59,53.69,73000.0,38.7737,38.8099,38.7376,38.8099,73000.0
2015-05-27 14:30:00,53.7,53.7,53.63,53.65,76000.0,38.8171,38.8171,38.7665,38.781,76000.0
2015-05-27 15:00:00,53.65,53.71,53.64,53.69,110400.0,38.781,38.8243,38.7737,38.8099,110400.0
2015-05-27 15:30:00,53.69,53.84,53.66,53.7,458800.0,38.8099,38.9183,38.7882,38.8171,458800.0
2015-05-28 09:30:00,53.79,53.99,53.65,53.75,78400.0,38.8822,39.0267,38.781,38.8532,78400.0
2015-05-28 10:00:00,53.78,53.81,53.54,53.54,50600.0,38.8749,38.8966,38.7014,38.7014,50600.0
2015-05-28 10:30:00,53.55,53.73,53.49,53.67,35200.0,38.7087,38.8388,38.6653,38.7954,35200.0
2015-05-28 11:00:00,53.65,53.83,53.61,53.8,70800.0,38.781,38.9111,38.752,38.8894,70800.0
2015-05-28 11:30:00,53.79,53.87,53.59,53.65,61000.0,38.8822,38.94,38.7376,38.781,61000.0
2015-05-28 12:00:00,53.65,53.77,53.63,53.74,35000.0,38.781,38.8677,38.7665,38.846,35000.0
2015-05-28 12:30:00,53.76,53.81,53.69,53.79,62200.0,38.8605,38.8966,38.8099,38.8822,62200.0
2015-05-28 13:00:00,53.76,53.89,53.76,53.81,63200.0,38.8605,38.9544,38.8605,38.8966,63200.0
2015-05-28 13:30:00,53.82,53.97,53.77,53.89,50400.0,38.9038,39.0123,38.8677,38.9544,50400.0
2015-05-28 14:00:00,53.9,54.02,53.84,54.02,62800.0,38.9617,39.0484,38.9183,39.0484,62800.0
2015-05-28 14:30:00,54.02,54.02,53.91,54.02,46200.0,39.0484,39.0484,38.9689,39.0484,46200.0
2015-05-28 15:00:00,54.01,54.07,53.93,53.96,94600.0,39.0412,39.0846,38.9834,39.005,94600.0
2015-05-28 15:30:00,53.96,54.06,53.9,53.99,516800.0,39.005,39.0773,38.9617,39.0267,516800.0
2015-05-29 09:30:00,53.98,53.99,53.74,53.94,125400.0,39.0195,39.0267,38.846,38.9906,125400.0
2015-05-29 10:00:00,53.9,54.11,53.85,53.92,170800.0,38.9617,39.1135,38.9255,38.9761,170800.0
2015-05-29 10:30:00,53.93,54.05,53.67,53.76,152000.0,38.9834,39.0701,38.7954,38.8605,152000.0
2015-05-29 11:00:00,53.74,53.91,53.7,53.83,58800.0,38.846,38.9689,38.8171,38.9111,58800.0
2015-05-29 11:30:00,53.8,54.01,53.74,53.98,32800.0,38.8894,39.0412,38.846,39.0195,32800.0
2015-05-29 12:00:00,53.98,54.09,53.88,54.09,34400.0,39.0195,39.099,38.9472,39.099,34400.0
2015-05-29 12:30:00,54.06,54.12,53.93,53.97,62800.0,39.0773,39.1207,38.9834,39.0123,62800.0
2015-05-29 13:00:00,53.93,54.04,53.9,53.94,57600.0,38.9834,39.0629,38.9617,38.9906,57600.0
2015-05-29 13:30:00,53.98,54.01,53.89,53.94,38800.0,39.0195,39.0412,38.9544,38.9906,38800.0
2015-05-29 14:00:00,53.93,53.98,53.85,53.85,50400.0,38.9834,39.0195,38.9255,38.9255,50400.0
2015-05-29 14:30:00,53.85,53.91,53.83,53.83,51800.0,38.9255,38.9689,38.9111,38.9111,51800.0
2015-05-29 15:00:00,53.82,53.96,53.82,53.95,50600.0,38.9038,39.005,38.9038,38.9978,50600.0
2015-05-29 15:30:00,53.94,53.96,53.73,53.74,260000.0,38.9906,39.005,38.8388,38.846,260000.0
2015-06-01 09:30:00,53.74,53.85,53.55,53.73,63778.0,38.846,38.9255,38.7087,38.8388,63778.0
2015-06-01 10:00:00,53.74,53.95,53.67,53.87,112858.0,38.846,38.9978,38.7954,38.94,112858.0
2015-06-01 10:30:00,53.85,53.9,53.72,53.83,41484.0,38.9255,38.9617,38.8316,38.9111,41484.0
2015-06-01 11:00:00,53.82,53.91,53.77,53.79,53160.0,38.9038,38.9689,38.8677,38.8822,53160.0
2015-06-01 11:30:00,53.79,53.95,53.76,53.84,27488.0,38.8822,38.9978,38.8605,38.9183,27488.0
2015-06-01 12:00:00,53.85,53.94,53.77,53.94,45322.0,38.9255,38.9906,38.8677,38.9906,45322.0
2015-06-01 12:30:00,53.94,54.04,53.91,53.97,25328.0,38.9906,39.0629,38.9689,39.0123,25328.0
2015-06-01 13:00:00,53.99,54.08,53.95,54.03,27040.0,39.0267,39.0918,38.9978,39.0556,27040.0
2015-06-01 13:30:00,54.05,54.05,53.97,53.98,26996.0,39.0701,39.0701,39.0123,39.0195,26996.0
2015-06-01 14:00:00,53.99,54.18,53.99,54.13,33964.0,39.0267,39.1641,39.0267,39.1279,33964.0
2015-06-01 14:30:00,54.13,54.16,54.09,54.12,35922.0,39.1279,39.1496,39.099,39.1207,35922.0
2015-06-01 15:00:00,54.13,54.18,54.05,54.1,54464.0,39.1279,39.1641,39.0701,39.1062,54464.0
2015-06-01 15:30:00,54.09,54.1,53.77,53.8,135764.0,39.099,39.1062,38.8677,38.8894,135764.0
2015-06-02 09:30:00,53.51,53.63,52.93,53.18,85740.0,38.6798,38.7665,38.2605,38.4412,85740.0
2015-06-02 10:00:00,53.23,53.33,53.04,53.06,56506.0,38.4774,38.5496,38.34,38.3545,56506.0
2015-06-02 10:30:00,53.05,53.07,52.65,52.72,97668.0,38.3472,38.3617,38.0581,38.1087,97668.0
2015-06-02 11:00:00,52.71,52.99,52.66,52.95,118954.0,38.1015,38.3039,38.0653,38.275,118954.0
2015-06-02 11:30:00,52.95,53.03,52.85,52.92,43440.0,38.275,38.3328,38.2027,38.2533,43440.0
2015-06-02 12:00:00,52.88,53.01,52.86,53.0,62178.0,38.2244,38.3183,38.2099,38.3111,62178.0
2015-06-02 12:30:00,53.02,53.11,52.99,53.01,45024.0,38.3256,38.3906,38.3039,38.3183,45024.0
2015-06-02 13:00:00,53.01,53.03,52.92,52.92,62400.0,38.3183,38.3328,38.2533,38.2533,62400.0
2015-06-02 13:30:00,52.92,53.17,52.88,53.16,58654.0,38.2533,38.434,38.2244,38.4268,58654.0
2015-06-02 14:00:00,53.16,53.28,53.13,53.19,89378.0,38.4268,38.5135,38.4051,38.4484,89378.0
2015-06-02 14:30:00,53.21,53.23,53.09,53.22,80478.0,38.4629,38.4774,38.3762,38.4701,80478.0
2015-06-02 15:00:00,53.21,53.21,53.12,53.15,158750.0,38.4629,38.4629,38.3978,38.4195,158750.0
2015-06-02 15:30:00,53.14,53.21,53.1,53.16,277648.0,38.4123,38.4629,38.3834,38.4268,277648.0
2015-06-03 09:30:00,53.01,53.38,52.75,52.93,177354.0,38.3183,38.5858,38.1304,38.2605,177354.0
2015-06-03 10:00:00,52.9,52.91,52.44,52.52,143474.0,38.2388,38.246,37.9063,37.9641,143474.0
2015-06-03 10:30:00,52.55,52.61,52.47,52.52,63798.0,37.9858,38.0292,37.928,37.9641,63798.0
2015-06-03 11:00:00,52.52,52.53,52.38,52.49,140508.0,37.9641,37.9714,37.8629,37.9424,140508.0
2015-06-03 11:30:00,52.5,52.56,52.13,52.34,248028.0,37.9497,37.993,37.6822,37.834,248028.0
2015-06-03 12:00:00,52.35,52.44,52.3,52.3,47998.0,37.8412,37.9063,37.8051,37.8051,47998.0
2015-06-03 12:30:00,52.3,52.32,52.15,52.32,80412.0,37.8051,37.8196,37.6967,37.8196,80412.0
2015-06-03 13:00:00,52.3,52.36,52.29,52.35,36142.0,37.8051,37.8485,37.7979,37.8412,36142.0
2015-06-03 13:30:00,52.35,52.38,52.27,52.37,51102.0,37.8412,37.8629,37.7834,37.8557,51102.0
2015-06-03 14:00:00,52.37,52.44,52.35,52.44,52804.0,37.8557,37.9063,37.8412,37.9063,52804.0
2015-06-03 14:30:00,52.42,52.42,52.33,52.35,36260.0,37.8918,37.8918,37.8268,37.8412,36260.0
2015-06-03 15:00:00,52.37,52.4,52.24,52.34,60270.0,37.8557,37.8774,37.7617,37.834,60270.0
2015-06-03 15:30:00,52.33,52.42,52.32,52.39,187236.0,37.8268,37.8918,37.8196,37.8702,187236.0
2015-06-04 09:30:00,51.72,52.49,51.7,52.42,226024.0,37.3859,37.9424,37.3714,37.8918,226024.0
2015-06-04 10:00:00,52.38,52.58,52.33,52.57,128712.0,37.8629,38.0075,37.8268,38.0003,128712.0
2015-06-04 10:30:00,52.55,52.56,52.35,52.48,208610.0,37.9858,37.993,37.8412,37.9352,208610.0
2015-06-04 11:00:00,52.48,52.65,52.37,52.6,136976.0,37.9352,38.0581,37.8557,38.022,136976.0
2015-06-04 11:30:00,52.59,52.59,52.4,52.49,171294.0,38.0147,38.0147,37.8774,37.9424,171294.0
2015-06-04 12:00:00,52.44,52.49,52.34,52.37,58656.0,37.9063,37.9424,37.834,37.8557,58656.0
2015-06-04 12:30:00,52.35,52.58,52.35,52.47,91854.0,37.8412,38.0075,37.8412,37.928,91854.0
2015-06-04 13:00:00,52.48,52.48,52.31,52.35,62950.0,37.9352,37.9352,37.8123,37.8412,62950.0
2015-06-04 13:30:00,52.35,52.41,52.31,52.38,43012.0,37.8412,37.8846,37.8123,37.8629,43012.0
2015-06-04 14:00:00,52.39,52.45,52.35,52.38,59654.0,37.8702,37.9135,37.8412,37.8629,59654.0
2015-06-04 14:30:00,52.36,52.42,52.3,52.4,45080.0,37.8485,37.8918,37.8051,37.8774,45080.0
2015-06-04 15:00:00,52.4,52.44,52.25,52.27,74398.0,37.8774,37.9063,37.769,37.7834,74398.0
2015-06-04 15:30:00,52.27,52.27,52.1,52.16,197090.0,37.7834,37.7834,37.6605,37.7039,197090.0
2015-06-05 09:30:00,51.72,51.84,51.2,51.7,181238.0,37.3859,37.4726,37.01,37.3714,181238.0
2015-06-05 10:00:00,51.67,51.87,51.65,51.73,97774.0,37.3497,37.4943,37.3353,37.3931,97774.0
2015-06-05 10:30:00,51.74,51.91,51.73,51.8,133298.0,37.4003,37.5232,37.3931,37.4437,133298.0
2015-06-05 11:00:00,51.8,51.85,51.67,51.69,90482.0,37.4437,37.4798,37.3497,37.3642,90482.0
2015-06-05 11:30:00,51.7,51.85,51.67,51.83,42622.0,37.3714,37.4798,37.3497,37.4654,42622.0
2015-06-05 12:00:00,51.8,51.87,51.72,51.84,93088.0,37.4437,37.4943,37.3859,37.4726,93088.0
2015-06-05 12:30:00,51.82,51.83,51.66,51.72,80768.0,37.4581,37.4654,37.3425,37.3859,80768.0
2015-06-05 13:00:00,51.75,51.77,51.64,51.75,39020.0,37.4075,37.422,37.328,37.4075,39020.0
2015-06-05 13:30:00,51.74,51.77,51.68,51.73,40808.0,37.4003,37.422,37.3569,37.3931,40808.0
2015-06-05 14:00:00,51.75,51.81,51.66,51.68,79294.0,37.4075,37.4509,37.3425,37.3569,79294.0
2015-06-05 14:30:00,51.68,51.81,51.67,51.77,167010.0,37.3569,37.4509,37.3497,37.422,167010.0
2015-06-05 15:00:00,51.77,51.87,51.74,51.82,223636.0,37.422,37.4943,37.4003,37.4581,223636.0
2015-06-05 15:30:00,51.82,51.97,51.82,51.93,352964.0,37.4581,37.5666,37.4581,37.5376,352964.0
2015-06-08 09:30:00,52.16,52.16,51.57,51.85,226908.0,37.7039,37.7039,37.2774,37.4798,226908.0
2015-06-08 10:00:00,51.83,51.96,51.79,51.79,95010.0,37.4654,37.5593,37.4364,37.4364,95010.0
2015-06-08 10:30:00,51.79,51.94,51.55,51.8,532658.0,37.4364,37.5449,37.263,37.4437,532658.0
2015-06-08 11:00:00,51.81,51.91,51.55,51.55,197394.0,37.4509,37.5232,37.263,37.263,197394.0
2015-06-08 11:30:00,51.55,51.71,51.54,51.63,146750.0,37.263,37.3786,37.2557,37.3208,146750.0
2015-06-08 12:00:00,51.62,51.72,51.54,51.55,70496.0,37.3136,37.3859,37.2557,37.263,70496.0
2015-06-08 12:30:00,51.56,51.61,51.48,51.55,42038.0,37.2702,37.3063,37.2124,37.263,42038.0
2015-06-08 13:00:00,51.54,51.59,51.42,51.44,81968.0,37.2557,37.2919,37.169,37.1835,81968.0
2015-06-08 13:30:00,51.42,51.58,51.37,51.58,162194.0,37.169,37.2847,37.1329,37.2847,162194.0
2015-06-08 14:00:00,51.57,51.64,51.56,51.63,103852.0,37.2774,37.328,37.2702,37.3208,103852.0
2015-06-08 14:30:00,51.63,51.76,51.62,51.72,102390.0,37.3208,37.4148,37.3136,37.3859,102390.0
2015-06-08 15:00:00,51.72,51.72,51.59,51.65,105664.0,37.3859,37.3859,37.2919,37.3353,105664.0
2015-06-08 15:30:00,51.63,51.63,51.52,51.53,390398.0,37.3208,37.3208,37.2413,37.2485,390398.0
2015-06-09 09:30:00,51.5,51.79,51.29,51.76,163140.0,37.2268,37.4364,37.075,37.4148,163140.0
2015-06-09 10:00:00,51.78,51.97,51.75,51.82,200670.0,37.4292,37.5666,37.4075,37.4581,200670.0
2015-06-09 10:30:00,51.82,51.85,51.79,51.84,61120.0,37.4581,37.4798,37.4364,37.4726,61120.0
2015-06-09 11:00:00,51.84,51.84,51.74,51.77,71036.0,37.4726,37.4726,37.4003,37.422,71036.0
2015-06-09 11:30:00,51.77,51.83,51.76,51.79,181634.0,37.422,37.4654,37.4148,37.4364,181634.0
2015-06-09 12:00:00,51.78,51.87,51.77,51.8,48044.0,37.4292,37.4943,37.422,37.4437,48044.0
2015-06-09 12:30:00,51.8,51.82,51.7,51.72,81406.0,37.4437,37.4581,37.3714,37.3859,81406.0
2015-06-09 13:00:00,51.73,51.79,51.65,51.69,58330.0,37.3931,37.4364,37.3353,37.3642,58330.0
2015-06-09 13:30:00,51.7,51.81,51.65,51.66,121760.0,37.3714,37.4509,37.3353,37.3425,121760.0
2015-06-09 14:00:00,51.66,51.71,51.62,51.64,63420.0,37.3425,37.3786,37.3136,37.328,63420.0
2015-06-09 14:30:00,51.64,51.7,51.61,51.68,84264.0,37.328,37.3714,37.3063,37.3569,84264.0
2015-06-09 15:00:00,51.68,51.74,51.6,51.6,98314.0,37.3569,37.4003,37.2991,37.2991,98314.0
2015-06-09 15:30:00,51.59,51.6,51.52,51.53,247106.0,37.2919,37.2991,37.2413,37.2485,247106.0
2015-06-10 09:30:00,51.73,52.01,51.68,51.77,132402.0,37.3931,37.5955,37.3569,37.422,132402.0
2015-06-10 10:00:00,51.77,51.86,51.68,51.7,89424.0,37.422,37.487,37.3569,37.3714,89424.0
2015-06-10 10:30:00,51.7,51.79,51.6,51.76,66338.0,37.3714,37.4364,37.2991,37.4148,66338.0
2015-06-10 11:00:00,51.76,52.02,51.75,51.86,132918.0,37.4148,37.6027,37.4075,37.487,132918.0
2015-06-10 11:30:00,51.86,51.88,51.75,51.87,90596.0,37.487,37.5015,37.4075,37.4943,90596.0
2015-06-10 12:00:00,51.88,51.88,51.77,51.81,138124.0,37.5015,37.5015,37.422,37.4509,138124.0
2015-06-10 12:30:00,51.81,51.82,51.7,51.81,80542.0,37.4509,37.4581,37.3714,37.4509,80542.0
2015-06-10 13:00:00,51.81,51.84,51.77,51.82,60128.0,37.4509,37.4726,37.422,37.4581,60128.0
2015-06-10 13:30:00,51.81,51.83,51.77,51.8,43014.0,37.4509,37.4654,37.422,37.4437,43014.0
2015-06-10 14:00:00,51.81,51.91,51.81,51.88,67814.0,37.4509,37.5232,37.4509,37.5015,67814.0
2015-06-10 14:30:00,51.87,51.87,51.77,51.79,110888.0,37.4943,37.4943,37.422,37.4364,110888.0
2015-06-10 15:00:00,51.77,51.81,51.7,51.74,156454.0,37.422,37.4509,37.3714,37.4003,156454.0
2015-06-10 15:30:00,51.74,51.87,51.65,51.65,502320.0,37.4003,37.4943,37.3353,37.3353,502320.0
2015-06-11 09:30:00,51.99,52.2,51.76,51.98,108356.0,37.581,37.7328,37.4148,37.5738,108356.0
2015-06-11 10:00:00,51.99,52.33,51.99,52.22,142562.0,37.581,37.8268,37.581,37.7473,142562.0
2015-06-11 10:30:00,52.18,52.22,51.98,51.98,69368.0,37.7184,37.7473,37.5738,37.5738,69368.0
2015-06-11 11:00:00,51.97,52.16,51.94,51.97,66256.0,37.5666,37.7039,37.5449,37.5666,66256.0
2015-06-11 11:30:00,51.97,52.07,51.95,52.07,45646.0,37.5666,37.6388,37.5521,37.6388,45646.0
2015-06-11 12:00:00,52.08,52.08,51.92,52.0,48384.0,37.6461,37.6461,37.5304,37.5882,48384.0
2015-06-11 12:30:00,51.99,52.07,51.96,52.02,39482.0,37.581,37.6388,37.5593,37.6027,39482.0
2015-06-11 13:00:00,52.02,52.07,51.99,52.01,63894.0,37.6027,37.6388,37.581,37.5955,63894.0
2015-06-11 13:30:00,52.02,52.17,52.01,52.16,44546.0,37.6027,37.7111,37.5955,37.7039,44546.0
2015-06-11 14:00:00,52.16,52.16,52.08,52.13,42854.0,37.7039,37.7039,37.6461,37.6822,42854.0
2015-06-11 14:30:00,52.12,52.13,51.98,52.03,39790.0,37.675,37.6822,37.5738,37.6099,39790.0
2015-06-11 15:00:00,52.05,52.1,52.04,52.07,52900.0,37.6244,37.6605,37.6172,37.6388,52900.0
2015-06-11 15:30:00,52.08,52.1,51.95,52.03,257994.0,37.6461,37.6605,37.5521,37.6099,257994.0
2015-06-12 09:30:00,51.79,51.94,51.66,51.94,63320.0,37.4364,37.5449,37.3425,37.5449,63320.0
2015-06-12 10:00:00,51.93,51.95,51.83,51.85,63386.0,37.5376,37.5521,37.4654,37.4798,63386.0
2015-06-12 10:30:00,51.85,51.85,51.71,51.73,69756.0,37.4798,37.4798,37.3786,37.3931,69756.0
2015-06-12 11:00:00,51.71,51.81,51.7,51.77,97094.0,37.3786,37.4509,37.3714,37.422,97094.0
2015-06-12 11:30:00,51.74,51.75,51.65,51.66,179788.0,37.4003,37.4075,37.3353,37.3425,179788.0
2015-06-12 12:00:00,51.66,51.67,51.55,51.58,31052.0,37.3425,37.3497,37.263,37.2847,31052.0
2015-06-12 12:30:00,51.57,51.68,51.52,51.57,31404.0,37.2774,37.3569,37.2413,37.2774,31404.0
2015-06-12 13:00:00,51.57,51.64,51.54,51.64,23636.0,37.2774,37.328,37.2557,37.328,23636.0
2015-06-12 13:30:00,51.63,51.69,51.56,51.59,39974.0,37.3208,37.3642,37.2702,37.2919,39974.0
2015-06-12 14:00:00,51.6,51.6,51.51,51.51,97310.0,37.2991,37.2991,37.2341,37.2341,97310.0
2015-06-12 14:30:00,51.51,51.54,51.42,51.44,96816.0,37.2341,37.2557,37.169,37.1835,96816.0
2015-06-12 15:00:00,51.43,51.51,51.41,51.49,66670.0,37.1762,37.2341,37.1618,37.2196,66670.0
2015-06-12 15:30:00,51.49,51.54,51.42,51.44,179998.0,37.2196,37.2557,37.169,37.1835,179998.0
2015-06-15 09:30:00,51.39,51.59,51.03,51.24,136130.0,37.1473,37.2919,36.8871,37.0389,136130.0
2015-06-15 10:00:00,51.22,51.46,51.21,51.42,98880.0,37.0244,37.1979,37.0172,37.169,98880.0
2015-06-15 10:30:00,51.4,51.44,51.31,51.38,56808.0,37.1545,37.1835,37.0895,37.1401,56808.0
2015-06-15 11:00:00,51.4,51.57,51.3,51.31,250698.0,37.1545,37.2774,37.0823,37.0895,250698.0
2015-06-15 11:30:00,51.32,51.49,51.32,51.44,51302.0,37.0967,37.2196,37.0967,37.1835,51302.0
2015-06-15 12:00:00,51.46,51.46,51.37,51.38,44074.0,37.1979,37.1979,37.1329,37.1401,44074.0
2015-06-15 12:30:00,51.38,51.52,51.37,51.48,26080.0,37.1401,37.2413,37.1329,37.2124,26080.0
2015-06-15 13:00:00,51.49,51.53,51.39,51.4,27260.0,37.2196,37.2485,37.1473,37.1545,27260.0
2015-06-15 13:30:00,51.4,51.42,51.25,51.3,61380.0,37.1545,37.169,37.0461,37.0823,61380.0
2015-06-15 14:00:00,51.31,51.34,51.27,51.33,44994.0,37.0895,37.1112,37.0606,37.1039,44994.0
2015-06-15 14:30:00,51.34,51.38,51.21,51.24,57416.0,37.1112,37.1401,37.0172,37.0389,57416.0
2015-06-15 15:00:00,51.23,51.32,51.22,51.3,55450.0,37.0317,37.0967,37.0244,37.0823,55450.0
2015-06-15 15:30:00,51.3,51.37,51.27,51.3,144896.0,37.0823,37.1329,37.0606,37.0823,144896.0
2015-06-16 09:30:00,51.14,51.3,50.8,51.11,117368.0,36.9666,37.0823,36.7208,36.9449,117368.0
2015-06-16 10:00:00,51.18,51.32,51.18,51.25,47270.0,36.9955,37.0967,36.9955,37.0461,47270.0
2015-06-16 10:30:00,51.26,51.36,51.13,51.18,49196.0,37.0533,37.1256,36.9594,36.9955,49196.0
2015-06-16 11:00:00,51.19,51.38,51.18,51.32,43402.0,37.0027,37.1401,36.9955,37.0967,43402.0
2015-06-16 11:30:00,51.31,51.35,51.27,51.33,34598.0,37.0895,37.1184,37.0606,37.1039,34598.0
2015-06-16 12:00:00,51.35,51.37,51.26,51.33,35076.0,37.1184,37.1329,37.0533,37.1039,35076.0
2015-06-16 12:30:00,51.33,51.39,51.25,51.27,40898.0,37.1039,37.1473,37.0461,37.0606,40898.0
2015-06-16 13:00:00,51.27,51.42,51.27,51.36,41644.0,37.0606,37.169,37.0606,37.1256,41644.0
2015-06-16 13:30:00,51.37,51.37,51.27,51.29,32340.0,37.1329,37.1329,37.0606,37.075,32340.0
2015-06-16 14:00:00,51.3,51.37,51.29,51.33,47332.0,37.0823,37.1329,37.075,37.1039,47332.0
2015-06-16 14:30:00,51.32,51.35,51.3,51.34,85866.0,37.0967,37.1184,37.0823,37.1112,85866.0
2015-06-16 15:00:00,51.35,51.4,51.34,51.39,70824.0,37.1184,37.1545,37.1112,37.1473,70824.0
2015-06-16 15:30:00,51.38,51.44,51.35,51.4,391760.0,37.1401,37.1835,37.1184,37.1545,391760.0
2015-06-17 09:30:00,51.61,52.58,51.49,51.78,585030.0,37.3063,38.0075,37.2196,37.4292,585030.0
2015-06-17 10:00:00,51.77,52.07,51.6,52.01,395446.0,37.422,37.6388,37.2991,37.5955,395446.0
2015-06-17 10:30:00,51.99,52.07,51.84,51.88,287580.0,37.581,37.6388,37.4726,37.5015,287580.0
2015-06-17 11:00:00,51.9,52.04,51.9,51.92,77710.0,37.516,37.6172,37.516,37.5304,77710.0
2015-06-17 11:30:00,51.9,52.01,51.84,51.93,66338.0,37.516,37.5955,37.4726,37.5376,66338.0
2015-06-17 12:00:00,51.93,51.97,51.58,51.6,88482.0,37.5376,37.5666,37.2847,37.2991,88482.0
2015-06-17 12:30:00,51.59,51.68,51.55,51.62,79202.0,37.2919,37.3569,37.263,37.3136,79202.0
2015-06-17 13:00:00,51.62,51.62,51.46,51.53,76210.0,37.3136,37.3136,37.1979,37.2485,76210.0
2015-06-17 13:30:00,51.51,51.68,51.43,51.68,66710.0,37.2341,37.3569,37.1762,37.3569,66710.0
2015-06-17 14:00:00,51.65,52.12,51.49,51.84,501070.0,37.3353,37.675,37.2196,37.4726,501070.0
2015-06-17 14:30:00,51.83,52.07,51.82,52.0,656856.0,37.4654,37.6388,37.4581,37.5882,656856.0
2015-06-17 15:00:00,52.0,52.23,51.98,52.13,296616.0,37.5882,37.7545,37.5738,37.6822,296616.0
2015-06-17 15:30:00,52.12,52.27,52.1,52.16,796046.0,37.675,37.7834,37.6605,37.7039,796046.0
2015-06-18 09:30:00,52.16,52.44,52.05,52.17,181254.0,37.7039,37.9063,37.6244,37.7111,181254.0
2015-06-18 10:00:00,52.19,52.45,52.11,52.45,177506.0,37.7256,37.9135,37.6678,37.9135,177506.0
2015-06-18 10:30:00,52.44,52.65,52.43,52.53,224360.0,37.9063,38.0581,37.8991,37.9714,224360.0
2015-06-18 11:00:00,52.52,52.6,52.49,52.54,150876.0,37.9641,38.022,37.9424,37.9786,150876.0
2015-06-18 11:30:00,52.56,52.63,52.47,52.5,115250.0,37.993,38.0436,37.928,37.9497,115250.0
2015-06-18 12:00:00,52.52,52.55,52.42,52.49,98678.0,37.9641,37.9858,37.8918,37.9424,98678.0
2015-06-18 12:30:00,52.49,52.63,52.47,52.47,84236.0,37.9424,38.0436,37.928,37.928,84236.0
2015-06-18 13:00:00,52.47,52.5,52.36,52.36,67140.0,37.928,37.9497,37.8485,37.8485,67140.0
2015-06-18 13:30:00,52.37,52.45,52.29,52.32,106668.0,37.8557,37.9135,37.7979,37.8196,106668.0
2015-06-18 14:00:00,52.32,52.38,52.25,52.33,107516.0,37.8196,37.8629,37.769,37.8268,107516.0
2015-06-18 14:30:00,52.35,52.47,52.35,52.47,80574.0,37.8412,37.928,37.8412,37.928,80574.0
2015-06-18 15:00:00,52.47,52.52,52.32,52.52,182446.0,37.928,37.9641,37.8196,37.9641,182446.0
2015-06-18 15:30:00,52.52,52.52,52.29,52.33,453884.0,37.9641,37.9641,37.7979,37.8268,453884.0
2015-06-19 09:30:00,52.08,52.47,52.08,52.46,529534.0,37.6461,37.928,37.6461,37.9208,529534.0
2015-06-19 10:00:00,52.43,52.6,52.43,52.52,89422.0,37.8991,38.022,37.8991,37.9641,89422.0
2015-06-19 10:30:00,52.52,52.6,52.44,52.45,47664.0,37.9641,38.022,37.9063,37.9135,47664.0
2015-06-19 11:00:00,52.46,52.47,52.35,52.4,56502.0,37.9208,37.928,37.8412,37.8774,56502.0
2015-06-19 11:30:00,52.4,52.48,52.38,52.47,44772.0,37.8774,37.9352,37.8629,37.928,44772.0
2015-06-19 12:00:00,52.48,52.48,52.38,52.39,31444.0,37.9352,37.9352,37.8629,37.8702,31444.0
2015-06-19 12:30:00,52.37,52.47,52.37,52.45,40030.0,37.8557,37.928,37.8557,37.9135,40030.0
2015-06-19 13:00:00,52.45,52.47,52.36,52.45,51392.0,37.9135,37.928,37.8485,37.9135,51392.0
2015-06-19 13:30:00,52.44,52.47,52.37,52.38,59082.0,37.9063,37.928,37.8557,37.8629,59082.0
2015-06-19 14:00:00,52.37,52.43,52.36,52.41,143406.0,37.8557,37.8991,37.8485,37.8846,143406.0
2015-06-19 14:30:00,52.4,52.41,52.24,52.32,118482.0,37.8774,37.8846,37.7617,37.8196,118482.0
2015-06-19 15:00:00,52.33,52.33,52.08,52.09,91364.0,37.8268,37.8268,37.6461,37.6533,91364.0
2015-06-19 15:30:00,52.08,52.12,51.99,51.99,345304.0,37.6461,37.675,37.581,37.581,345304.0
2015-06-22 09:30:00,52.07,52.31,51.8,52.31,98228.0,37.6388,37.8123,37.4437,37.8123,98228.0
2015-06-22 10:00:00,52.29,52.31,52.01,52.04,53748.0,37.7979,37.8123,37.5955,37.6172,53748.0
2015-06-22 10:30:00,52.06,52.2,52.02,52.2,96300.0,37.6316,37.7328,37.6027,37.7328,96300.0
2015-06-22 11:00:00,52.19,52.3,52.16,52.23,47436.0,37.7256,37.8051,37.7039,37.7545,47436.0
2015-06-22 11:30:00,52.24,52.28,52.17,52.21,46370.0,37.7617,37.7906,37.7111,37.74,46370.0
2015-06-22 12:00:00,52.21,52.21,51.99,52.04,45060.0,37.74,37.74,37.581,37.6172,45060.0
2015-06-22 12:30:00,52.05,52.08,52.0,52.02,36928.0,37.6244,37.6461,37.5882,37.6027,36928.0
2015-06-22 13:00:00,52.03,52.04,51.92,51.92,40030.0,37.6099,37.6172,37.5304,37.5304,40030.0
2015-06-22 13:30:00,51.94,51.97,51.87,51.91,45890.0,37.5449,37.5666,37.4943,37.5232,45890.0
2015-06-22 14:00:00,51.91,51.92,51.85,51.88,63526.0,37.5232,37.5304,37.4798,37.5015,63526.0
2015-06-22 14:30:00,51.88,52.0,51.85,51.97,63840.0,37.5015,37.5882,37.4798,37.5666,63840.0
2015-06-22 15:00:00,51.97,51.98,51.91,51.94,73872.0,37.5666,37.5738,37.5232,37.5449,73872.0
2015-06-22 15:30:00,51.94,51.98,51.85,51.92,292644.0,37.5449,37.5738,37.4798,37.5304,292644.0
2015-06-23 09:30:00,51.82,52.49,51.52,51.63,112502.0,37.4581,37.9424,37.2413,37.3208,112502.0
2015-06-23 10:00:00,51.62,51.65,51.32,51.35,134712.0,37.3136,37.3353,37.0967,37.1184,134712.0
2015-06-23 10:30:00,51.35,51.47,51.21,51.38,52930.0,37.1184,37.2051,37.0172,37.1401,52930.0
2015-06-23 11:00:00,51.37,51.37,51.17,51.18,65122.0,37.1329,37.1329,36.9883,36.9955,65122.0
2015-06-23 11:30:00,51.2,51.32,51.16,51.2,67422.0,37.01,37.0967,36.9811,37.01,67422.0
2015-06-23 12:00:00,51.2,51.3,51.13,51.25,37454.0,37.01,37.0823,36.9594,37.0461,37454.0
2015-06-23 12:30:00,51.25,51.33,51.24,51.27,37572.0,37.0461,37.1039,37.0389,37.0606,37572.0
2015-06-23 13:00:00,51.27,51.29,51.22,51.23,35240.0,37.0606,37.075,37.0244,37.0317,35240.0
2015-06-23 13:30:00,51.23,51.25,51.19,51.21,49902.0,37.0317,37.0461,37.0027,37.0172,49902.0
2015-06-23 14:00:00,51.2,51.3,51.2,51.29,77550.0,37.01,37.0823,37.01,37.075,77550.0
2015-06-23 14:30:00,51.29,51.38,51.27,51.37,84898.0,37.075,37.1401,37.0606,37.1329,84898.0
2015-06-23 15:00:00,51.37,51.41,51.29,51.3,147928.0,37.1329,37.1618,37.075,37.0823,147928.0
2015-06-23 15:30:00,51.31,51.33,51.24,51.27,200132.0,37.0895,37.1039,37.0389,37.0606,200132.0
2015-06-24 09:30:00,51.34,51.53,50.89,50.98,164012.0,37.1112,37.2485,36.7859,36.8509,164012.0
2015-06-24 10:00:00,50.96,51.02,50.82,50.99,132710.0,36.8365,36.8799,36.7353,36.8582,132710.0
2015-06-24 10:30:00,51.0,51.05,50.88,50.94,47310.0,36.8654,36.9015,36.7787,36.822,47310.0
2015-06-24 11:00:00,50.94,50.95,50.76,50.86,59298.0,36.822,36.8293,36.6919,36.7642,59298.0
2015-06-24 11:30:00,50.86,50.88,50.79,50.79,68240.0,36.7642,36.7787,36.7136,36.7136,68240.0
2015-06-24 12:00:00,50.77,50.86,50.75,50.83,43216.0,36.6991,36.7642,36.6847,36.7425,43216.0
2015-06-24 12:30:00,50.83,50.83,50.71,50.76,72976.0,36.7425,36.7425,36.6558,36.6919,72976.0
2015-06-24 13:00:00,50.75,50.85,50.74,50.79,56382.0,36.6847,36.757,36.6775,36.7136,56382.0
2015-06-24 13:30:00,50.77,50.81,50.74,50.81,74800.0,36.6991,36.7281,36.6775,36.7281,74800.0
2015-06-24 14:00:00,50.81,50.81,50.67,50.74,82138.0,36.7281,36.7281,36.6269,36.6775,82138.0
2015-06-24 14:30:00,50.74,50.79,50.72,50.73,65958.0,36.6775,36.7136,36.663,36.6702,65958.0
2015-06-24 15:00:00,50.74,50.74,50.63,50.65,174564.0,36.6775,36.6775,36.5979,36.6124,174564.0
2015-06-24 15:30:00,50.66,50.66,50.49,50.51,490116.0,36.6196,36.6196,36.4967,36.5112,490116.0
2015-06-25 09:30:00,50.29,50.35,49.91,50.18,179486.0,36.6082,36.6519,36.3316,36.5281,179486.0
2015-06-25 10:00:00,50.17,50.27,50.1,50.24,113772.0,36.5208,36.5936,36.4699,36.5718,113772.0
2015-06-25 10:30:00,50.23,50.24,50.13,50.23,98976.0,36.5645,36.5718,36.4917,36.5645,98976.0
2015-06-25 11:00:00,50.23,50.3,50.1,50.19,97940.0,36.5645,36.6155,36.4699,36.5354,97940.0
2015-06-25 11:30:00,50.19,50.21,50.06,50.17,44444.0,36.5354,36.5499,36.4407,36.5208,44444.0
2015-06-25 12:00:00,50.15,50.2,50.06,50.06,33214.0,36.5063,36.5427,36.4407,36.4407,33214.0
2015-06-25 12:30:00,50.08,50.13,50.02,50.11,43728.0,36.4553,36.4917,36.4116,36.4771,43728.0
2015-06-25 13:00:00,50.11,50.2,50.08,50.18,45474.0,36.4771,36.5427,36.4553,36.5281,45474.0
2015-06-25 13:30:00,50.17,50.19,50.06,50.09,45390.0,36.5208,36.5354,36.4407,36.4626,45390.0
2015-06-25 14:00:00,50.09,50.09,49.91,49.93,110510.0,36.4626,36.4626,36.3316,36.3461,110510.0
2015-06-25 14:30:00,49.93,49.96,49.8,49.85,320802.0,36.3461,36.368,36.2515,36.2879,320802.0
2015-06-25 15:00:00,49.84,49.95,49.8,49.81,183248.0,36.2806,36.3607,36.2515,36.2588,183248.0
2015-06-25 15:30:00,49.8,49.81,49.68,49.71,766690.0,36.2515,36.2588,36.1641,36.186,766690.0
2015-06-26 09:30:00,49.71,49.72,49.35,49.62,199896.0,36.186,36.1932,35.9239,36.1205,199896.0
2015-06-26 10:00:00,49.63,49.79,49.55,49.68,177354.0,36.1277,36.2442,36.0695,36.1641,177354.0
2015-06-26 10:30:00,49.7,49.8,49.68,49.74,263072.0,36.1787,36.2515,36.1641,36.2078,263072.0
2015-06-26 11:00:00,49.76,49.79,49.69,49.72,200648.0,36.2224,36.2442,36.1714,36.1932,200648.0
2015-06-26 11:30:00,49.72,49.77,49.69,49.7,105884.0,36.1932,36.2296,36.1714,36.1787,105884.0
2015-06-26 12:00:00,49.7,49.76,49.67,49.7,77308.0,36.1787,36.2224,36.1569,36.1787,77308.0
2015-06-26 12:30:00,49.7,49.71,49.61,49.7,132196.0,36.1787,36.186,36.1132,36.1787,132196.0
2015-06-26 13:00:00,49.7,49.77,49.69,49.75,330156.0,36.1787,36.2296,36.1714,36.2151,330156.0
2015-06-26 13:30:00,49.76,49.81,49.7,49.77,143000.0,36.2224,36.2588,36.1787,36.2296,143000.0
2015-06-26 14:00:00,49.76,49.79,49.65,49.72,124546.0,36.2224,36.2442,36.1423,36.1932,124546.0
2015-06-26 14:30:00,49.72,49.76,49.68,49.71,86130.0,36.1932,36.2224,36.1641,36.186,86130.0
2015-06-26 15:00:00,49.71,49.8,49.69,49.8,155840.0,36.186,36.2515,36.1714,36.2515,155840.0
2015-06-26 15:30:00,49.8,49.8,49.7,49.73,418182.0,36.2515,36.2515,36.1787,36.2005,418182.0
2015-06-29 09:30:00,49.65,50.09,49.54,50.06,115516.0,36.1423,36.4626,36.0622,36.4407,115516.0
2015-06-29 10:00:00,50.02,50.1,49.98,50.06,289684.0,36.4116,36.4699,36.3825,36.4407,289684.0
2015-06-29 10:30:00,50.06,50.22,50.02,50.17,164446.0,36.4407,36.5572,36.4116,36.5208,164446.0
2015-06-29 11:00:00,50.17,50.19,49.99,50.15,144760.0,36.5208,36.5354,36.3898,36.5063,144760.0
2015-06-29 11:30:00,50.15,50.21,50.1,50.2,126516.0,36.5063,36.5499,36.4699,36.5427,126516.0
2015-06-29 12:00:00,50.18,50.32,50.15,50.16,88694.0,36.5281,36.63,36.5063,36.5135,88694.0
2015-06-29 12:30:00,50.16,50.17,50.07,50.15,61560.0,36.5135,36.5208,36.448,36.5063,61560.0
2015-06-29 13:00:00,50.13,50.13,50.05,50.06,79880.0,36.4917,36.4917,36.4335,36.4407,79880.0
2015-06-29 13:30:00,50.07,50.09,49.99,50.02,87850.0,36.448,36.4626,36.3898,36.4116,87850.0
2015-06-29 14:00:00,50.03,50.03,49.89,49.92,88082.0,36.4189,36.4189,36.317,36.3388,88082.0
2015-06-29 14:30:00,49.92,50.08,49.9,49.98,165376.0,36.3388,36.4553,36.3243,36.3825,165376.0
2015-06-29 15:00:00,49.97,50.0,49.85,49.91,286852.0,36.3752,36.3971,36.2879,36.3316,286852.0
2015-06-29 15:30:00,49.9,49.9,49.6,49.63,464854.0,36.3243,36.3243,36.1059,36.1277,464854.0
2015-06-30 09:30:00,49.8,49.84,49.43,49.43,119716.0,36.2515,36.2806,35.9821,35.9821,119716.0
2015-06-30 10:00:00,49.43,49.59,49.41,49.58,64082.0,35.9821,36.0986,35.9676,36.0913,64082.0
2015-06-30 10:30:00,49.59,49.62,49.49,49.52,84506.0,36.0986,36.1205,36.0258,36.0477,84506.0
2015-06-30 11:00:00,49.52,49.53,49.43,49.5,78858.0,36.0477,36.0549,35.9821,36.0331,78858.0
2015-06-30 11:30:00,49.49,49.51,49.39,49.39,66420.0,36.0258,36.0404,35.953,35.953,66420.0
2015-06-30 12:00:00,49.41,49.56,49.4,49.42,64096.0,35.9676,36.0768,35.9603,35.9749,64096.0
2015-06-30 12:30:00,49.42,49.46,49.34,49.45,55982.0,35.9749,36.004,35.9166,35.9967,55982.0
2015-06-30 13:00:00,49.45,49.55,49.4,49.5,139270.0,35.9967,36.0695,35.9603,36.0331,139270.0
2015-06-30 13:30:00,49.49,49.55,49.47,49.47,108904.0,36.0258,36.0695,36.0113,36.0113,108904.0
2015-06-30 14:00:00,49.47,49.64,49.47,49.6,205878.0,36.0113,36.135,36.0113,36.1059,205878.0
2015-06-30 14:30:00,49.6,49.6,49.46,49.46,106256.0,36.1059,36.1059,36.004,36.004,106256.0
2015-06-30 15:00:00,49.46,49.53,49.39,49.44,217980.0,36.004,36.0549,35.953,35.9894,217980.0
2015-06-30 15:30:00,49.43,49.63,49.39,49.46,727490.0,35.9821,36.1277,35.953,36.004,727490.0
2015-07-01 09:30:00,49.45,49.7,49.25,49.44,149426.0,35.9967,36.1787,35.8511,35.9894,149426.0
2015-07-01 10:00:00,49.48,49.52,49.38,49.44,119088.0,36.0185,36.0477,35.9457,35.9894,119088.0
2015-07-01 10:30:00,49.42,49.47,49.3,49.41,88966.0,35.9749,36.0113,35.8875,35.9676,88966.0
2015-07-01 11:00:00,49.41,49.51,49.39,49.49,98398.0,35.9676,36.0404,35.953,36.0258,98398.0
2015-07-01 11:30:00,49.48,49.52,49.39,49.41,104372.0,36.0185,36.0477,35.953,35.9676,104372.0
2015-07-01 12:00:00,49.39,49.5,49.38,49.49,110962.0,35.953,36.0331,35.9457,36.0258,110962.0
2015-07-01 12:30:00,49.49,49.49,49.39,49.4,67320.0,36.0258,36.0258,35.953,35.9603,67320.0
2015-07-01 13:00:00,49.41,49.49,49.35,49.47,43558.0,35.9676,36.0258,35.9239,36.0113,43558.0
2015-07-01 13:30:00,49.48,49.51,49.46,49.46,98190.0,36.0185,36.0404,36.004,36.004,98190.0
2015-07-01 14:00:00,49.46,49.5,49.44,49.48,142154.0,36.004,36.0331,35.9894,36.0185,142154.0
2015-07-01 14:30:00,49.48,49.49,49.41,49.43,109778.0,36.0185,36.0258,35.9676,35.9821,109778.0
2015-07-01 15:00:00,49.43,49.47,49.4,49.43,132136.0,35.9821,36.0113,35.9603,35.9821,132136.0
2015-07-01 15:30:00,49.43,49.44,49.24,49.42,708410.0,35.9821,35.9894,35.8438,35.9749,708410.0
2015-07-02 09:30:00,49.75,50.13,49.57,50.08,252828.0,36.2151,36.4917,36.0841,36.4553,252828.0
2015-07-02 10:00:00,50.09,50.11,49.9,49.97,237814.0,36.4626,36.4771,36.3243,36.3752,237814.0
2015-07-02 10:30:00,49.97,50.12,49.93,50.01,430538.0,36.3752,36.4844,36.3461,36.4044,430538.0
2015-07-02 11:00:00,49.99,50.15,49.96,50.02,107288.0,36.3898,36.5063,36.368,36.4116,107288.0
2015-07-02 11:30:00,50.01,50.16,50.0,50.1,75260.0,36.4044,36.5135,36.3971,36.4699,75260.0
2015-07-02 12:00:00,50.09,50.25,50.06,50.17,105558.0,36.4626,36.5791,36.4407,36.5208,105558.0
2015-07-02 12:30:00,50.17,50.17,49.99,50.02,110416.0,36.5208,36.5208,36.3898,36.4116,110416.0
2015-07-02 13:00:00,50.01,50.1,49.95,50.09,73902.0,36.4044,36.4699,36.3607,36.4626,73902.0
2015-07-02 13:30:00,50.1,50.13,50.02,50.07,47690.0,36.4699,36.4917,36.4116,36.448,47690.0
2015-07-02 14:00:00,50.07,50.12,49.95,50.07,75688.0,36.448,36.4844,36.3607,36.448,75688.0
2015-07-02 14:30:00,50.07,50.07,49.99,50.04,71726.0,36.448,36.448,36.3898,36.4262,71726.0
2015-07-02 15:00:00,50.05,50.24,50.03,50.22,124442.0,36.4335,36.5718,36.4189,36.5572,124442.0
2015-07-02 15:30:00,50.22,50.25,50.12,50.18,318048.0,36.5572,36.5791,36.4844,36.5281,318048.0
2015-07-06 09:30:00,50.2,50.48,49.96,50.1,98242.0,36.5427,36.7465,36.368,36.4699,98242.0
2015-07-06 10:00:00,50.08,50.08,49.72,49.74,329444.0,36.4553,36.4553,36.1932,36.2078,329444.0
2015-07-06 10:30:00,49.74,49.88,49.67,49.88,97136.0,36.2078,36.3097,36.1569,36.3097,97136.0
2015-07-06 11:00:00,49.88,49.88,49.74,49.84,75704.0,36.3097,36.3097,36.2078,36.2806,75704.0
2015-07-06 11:30:00,49.85,49.91,49.82,49.9,78904.0,36.2879,36.3316,36.266,36.3243,78904.0
2015-07-06 12:00:00,49.88,49.94,49.84,49.9,59478.0,36.3097,36.3534,36.2806,36.3243,59478.0
2015-07-06 12:30:00,49.9,49.91,49.81,49.9,67584.0,36.3243,36.3316,36.2588,36.3243,67584.0
2015-07-06 13:00:00,49.92,49.95,49.83,49.83,59744.0,36.3388,36.3607,36.2733,36.2733,59744.0
2015-07-06 13:30:00,49.82,49.82,49.77,49.79,110230.0,36.266,36.266,36.2296,36.2442,110230.0
2015-07-06 14:00:00,49.79,49.85,49.77,49.81,68652.0,36.2442,36.2879,36.2296,36.2588,68652.0
2015-07-06 14:30:00,49.81,49.82,49.77,49.82,193130.0,36.2588,36.266,36.2296,36.266,193130.0
2015-07-06 15:00:00,49.81,49.87,49.77,49.84,120062.0,36.2588,36.3024,36.2296,36.2806,120062.0
2015-07-06 15:30:00,49.85,49.97,49.82,49.97,334652.0,36.2879,36.3752,36.266,36.3752,334652.0
2015-07-07 09:30:00,50.29,50.5,50.15,50.46,93184.0,36.6082,36.761,36.5063,36.7319,93184.0
2015-07-07 10:00:00,50.49,50.49,50.35,50.41,99668.0,36.7538,36.7538,36.6519,36.6955,99668.0
2015-07-07 10:30:00,50.38,50.45,50.26,50.37,203024.0,36.6737,36.7246,36.5863,36.6664,203024.0
2015-07-07 11:00:00,50.38,50.41,50.27,50.31,125090.0,36.6737,36.6955,36.5936,36.6227,125090.0
2015-07-07 11:30:00,50.31,50.52,50.22,50.47,287440.0,36.6227,36.7756,36.5572,36.7392,287440.0
2015-07-07 12:00:00,50.46,50.6,50.43,50.48,231894.0,36.7319,36.8338,36.7101,36.7465,231894.0
2015-07-07 12:30:00,50.49,50.55,50.42,50.44,329810.0,36.7538,36.7974,36.7028,36.7174,329810.0
2015-07-07 13:00:00,50.45,50.5,50.38,50.49,691416.0,36.7246,36.761,36.6737,36.7538,691416.0
2015-07-07 13:30:00,50.51,50.62,50.49,50.53,210046.0,36.7683,36.8484,36.7538,36.7829,210046.0
2015-07-07 14:00:00,50.54,50.55,50.46,50.47,165368.0,36.7902,36.7974,36.7319,36.7392,165368.0
2015-07-07 14:30:00,50.47,50.85,50.44,50.81,218996.0,36.7392,37.0158,36.7174,36.9867,218996.0
2015-07-07 15:00:00,50.81,50.85,50.68,50.78,236288.0,36.9867,37.0158,36.8921,36.9649,236288.0
2015-07-07 15:30:00,50.79,50.84,50.58,50.62,545484.0,36.9721,37.0085,36.8193,36.8484,545484.0
2015-07-08 09:30:00,50.35,50.8,50.33,50.72,199200.0,36.6519,36.9794,36.6373,36.9212,199200.0
2015-07-08 10:00:00,50.74,51.02,50.66,50.84,262900.0,36.9357,37.1396,36.8775,37.0085,262900.0
2015-07-08 10:30:00,50.83,50.98,50.78,50.96,100112.0,37.0013,37.1105,36.9649,37.0959,100112.0
2015-07-08 11:00:00,50.97,50.99,50.81,50.84,194226.0,37.1032,37.1177,36.9867,37.0085,194226.0
2015-07-08 11:30:00,50.85,50.85,50.6,50.62,128510.0,37.0158,37.0158,36.8338,36.8484,128510.0
2015-07-08 12:00:00,50.6,50.85,50.56,50.77,72212.0,36.8338,37.0158,36.8047,36.9576,72212.0
2015-07-08 12:30:00,50.78,50.83,50.71,50.83,69026.0,36.9649,37.0013,36.9139,37.0013,69026.0
2015-07-08 13:00:00,50.84,50.84,50.74,50.81,46524.0,37.0085,37.0085,36.9357,36.9867,46524.0
2015-07-08 13:30:00,50.81,50.91,50.76,50.87,84900.0,36.9867,37.0595,36.9503,37.0304,84900.0
2015-07-08 14:00:00,50.88,50.88,50.74,50.79,131460.0,37.0377,37.0377,36.9357,36.9721,131460.0
2015-07-08 14:30:00,50.76,50.79,50.63,50.71,74288.0,36.9503,36.9721,36.8557,36.9139,74288.0
2015-07-08 15:00:00,50.71,50.85,50.61,50.62,144718.0,36.9139,37.0158,36.8411,36.8484,144718.0
2015-07-08 15:30:00,50.6,50.77,50.59,50.72,442074.0,36.8338,36.9576,36.8266,36.9212,442074.0
2015-07-09 09:30:00,50.85,51.06,50.67,50.87,269968.0,37.0158,37.1687,36.8848,37.0304,269968.0
2015-07-09 10:00:00,50.88,50.88,50.38,50.4,400706.0,37.0377,37.0377,36.6737,36.6882,400706.0
2015-07-09 10:30:00,50.39,50.54,50.32,50.5,171780.0,36.681,36.7902,36.63,36.761,171780.0
2015-07-09 11:00:00,50.48,50.51,50.31,50.43,177378.0,36.7465,36.7683,36.6227,36.7101,177378.0
2015-07-09 11:30:00,50.43,50.43,50.17,50.17,136316.0,36.7101,36.7101,36.5208,36.5208,136316.0
2015-07-09 12:00:00,50.18,50.25,50.13,50.21,70938.0,36.5281,36.5791,36.4917,36.5499,70938.0
2015-07-09 12:30:00,50.22,50.23,50.14,50.15,59844.0,36.5572,36.5645,36.499,36.5063,59844.0
2015-07-09 13:00:00,50.15,50.19,50.01,50.01,56746.0,36.5063,36.5354,36.4044,36.4044,56746.0
2015-07-09 13:30:00,50.01,50.1,50.0,50.04,129408.0,36.4044,36.4699,36.3971,36.4262,129408.0
2015-07-09 14:00:00,50.05,50.13,50.01,50.04,84636.0,36.4335,36.4917,36.4044,36.4262,84636.0
2015-07-09 14:30:00,50.05,50.16,50.02,50.13,101362.0,36.4335,36.5135,36.4116,36.4917,101362.0
2015-07-09 15:00:00,50.14,50.2,50.13,50.18,133668.0,36.499,36.5427,36.4917,36.5281,133668.0
2015-07-09 15:30:00,50.18,50.21,50.08,50.08,263200.0,36.5281,36.5499,36.4553,36.4553,263200.0
2015-07-10 09:30:00,50.12,50.49,49.98,50.45,103568.0,36.4844,36.7538,36.3825,36.7246,103568.0
2015-07-10 10:00:00,50.44,50.77,50.43,50.73,123428.0,36.7174,36.9576,36.7101,36.9285,123428.0
2015-07-10 10:30:00,50.71,50.81,50.58,50.7,86180.0,36.9139,36.9867,36.8193,36.9066,86180.0
2015-07-10 11:00:00,50.69,50.92,50.68,50.78,66414.0,36.8994,37.0668,36.8921,36.9649,66414.0
2015-07-10 11:30:00,50.82,50.93,50.75,50.84,50414.0,36.994,37.0741,36.943,37.0085,50414.0
2015-07-10 12:00:00,50.84,50.87,50.8,50.87,45206.0,37.0085,37.0304,36.9794,37.0304,45206.0
2015-07-10 12:30:00,50.86,50.86,50.66,50.73,66838.0,37.0231,37.0231,36.8775,36.9285,66838.0
2015-07-10 13:00:00,50.74,50.77,50.57,50.59,73684.0,36.9357,36.9576,36.812,36.8266,73684.0
2015-07-10 13:30:00,50.59,50.76,50.59,50.74,49206.0,36.8266,36.9503,36.8266,36.9357,49206.0
2015-07-10 14:00:00,50.73,50.82,50.67,50.77,57244.0,36.9285,36.994,36.8848,36.9576,57244.0
2015-07-10 14:30:00,50.79,50.8,50.63,50.67,64508.0,36.9721,36.9794,36.8557,36.8848,64508.0
2015-07-10 15:00:00,50.66,50.68,50.58,50.6,113840.0,36.8775,36.8921,36.8193,36.8338,113840.0
2015-07-10 15:30:00,50.59,50.62,50.54,50.55,260818.0,36.8266,36.8484,36.7902,36.7974,260818.0
2015-07-13 09:30:00,50.76,51.07,50.62,50.9,84500.0,36.9503,37.176,36.8484,37.0522,84500.0
2015-07-13 10:00:00,50.88,50.96,50.77,50.77,137424.0,37.0377,37.0959,36.9576,36.9576,137424.0
2015-07-13 10:30:00,50.76,50.81,50.68,50.76,80494.0,36.9503,36.9867,36.8921,36.9503,80494.0
2015-07-13 11:00:00,50.76,50.76,50.67,50.7,77908.0,36.9503,36.9503,36.8848,36.9066,77908.0
2015-07-13 11:30:00,50.69,50.75,50.68,50.73,51184.0,36.8994,36.943,36.8921,36.9285,51184.0
2015-07-13 12:00:00,50.73,50.73,50.6,50.63,53286.0,36.9285,36.9285,36.8338,36.8557,53286.0
2015-07-13 12:30:00,50.62,50.63,50.57,50.57,125504.0,36.8484,36.8557,36.812,36.812,125504.0
2015-07-13 13:00:00,50.57,50.72,50.57,50.7,50820.0,36.812,36.9212,36.812,36.9066,50820.0
2015-07-13 13:30:00,50.7,50.75,50.68,50.74,69344.0,36.9066,36.943,36.8921,36.9357,69344.0
2015-07-13 14:00:00,50.74,50.76,50.59,50.62,112178.0,36.9357,36.9503,36.8266,36.8484,112178.0
2015-07-13 14:30:00,50.63,50.69,50.63,50.69,97364.0,36.8557,36.8994,36.8557,36.8994,97364.0
2015-07-13 15:00:00,50.69,50.74,50.63,50.66,195236.0,36.8994,36.9357,36.8557,36.8775,195236.0
2015-07-13 15:30:00,50.67,50.88,50.65,50.84,526006.0,36.8848,37.0377,36.8702,37.0085,526006.0
2015-07-14 09:30:00,50.89,51.19,50.78,51.04,108394.0,37.0449,37.2633,36.9649,37.1541,108394.0
2015-07-14 10:00:00,51.02,51.02,50.74,50.76,105436.0,37.1396,37.1396,36.9357,36.9503,105436.0
2015-07-14 10:30:00,50.76,50.95,50.76,50.87,197696.0,36.9503,37.0886,36.9503,37.0304,197696.0
2015-07-14 11:00:00,50.87,51.04,50.87,50.96,72480.0,37.0304,37.1541,37.0304,37.0959,72480.0
2015-07-14 11:30:00,50.96,50.97,50.83,50.9,49038.0,37.0959,37.1032,37.0013,37.0522,49038.0
2015-07-14 12:00:00,50.9,50.95,50.88,50.93,37556.0,37.0522,37.0886,37.0377,37.0741,37556.0
2015-07-14 12:30:00,50.92,50.96,50.79,50.8,31388.0,37.0668,37.0959,36.9721,36.9794,31388.0
2015-07-14 13:00:00,50.81,50.89,50.81,50.85,29896.0,36.9867,37.0449,36.9867,37.0158,29896.0
2015-07-14 13:30:00,50.85,50.92,50.83,50.9,63214.0,37.0158,37.0668,37.0013,37.0522,63214.0
2015-07-14 14:00:00,50.9,51.01,50.9,50.99,134814.0,37.0522,37.1323,37.0522,37.1177,134814.0
2015-07-14 14:30:00,50.99,51.08,50.97,51.02,138482.0,37.1177,37.1832,37.1032,37.1396,138482.0
2015-07-14 15:00:00,51.02,51.08,51.02,51.02,72636.0,37.1396,37.1832,37.1396,37.1396,72636.0
2015-07-14 15:30:00,51.02,51.04,50.97,50.98,246200.0,37.1396,37.1541,37.1032,37.1105,246200.0
2015-07-15 09:30:00,50.95,51.1,50.76,50.97,214624.0,37.0886,37.1978,36.9503,37.1032,214624.0
2015-07-15 10:00:00,50.97,51.04,50.95,50.99,94350.0,37.1032,37.1541,37.0886,37.1177,94350.0
2015-07-15 10:30:00,50.99,51.13,50.95,51.12,108426.0,37.1177,37.2196,37.0886,37.2124,108426.0
2015-07-15 11:00:00,51.12,51.27,51.07,51.15,105794.0,37.2124,37.3216,37.176,37.2342,105794.0
2015-07-15 11:30:00,51.13,51.18,51.06,51.07,75348.0,37.2196,37.256,37.1687,37.176,75348.0
2015-07-15 12:00:00,51.07,51.11,51.05,51.08,41266.0,37.176,37.2051,37.1614,37.1832,41266.0
2015-07-15 12:30:00,51.08,51.15,51.08,51.11,45682.0,37.1832,37.2342,37.1832,37.2051,45682.0
2015-07-15 13:00:00,51.12,51.23,51.11,51.22,66482.0,37.2124,37.2924,37.2051,37.2852,66482.0
2015-07-15 13:30:00,51.21,51.24,51.16,51.16,53590.0,37.2779,37.2997,37.2415,37.2415,53590.0
2015-07-15 14:00:00,51.16,51.2,51.15,51.19,68550.0,37.2415,37.2706,37.2342,37.2633,68550.0
2015-07-15 14:30:00,51.19,51.19,51.03,51.08,97778.0,37.2633,37.2633,37.1469,37.1832,97778.0
2015-07-15 15:00:00,51.09,51.17,51.06,51.17,123586.0,37.1905,37.2488,37.1687,37.2488,123586.0
2015-07-15 15:30:00,51.16,51.27,51.15,51.27,317742.0,37.2415,37.3216,37.2342,37.3216,317742.0
2015-07-16 09:30:00,51.26,51.67,51.17,51.55,93214.0,37.3143,37.6127,37.2488,37.5254,93214.0
2015-07-16 10:00:00,51.55,51.59,51.44,51.52,92976.0,37.5254,37.5545,37.4453,37.5035,92976.0
2015-07-16 10:30:00,51.53,51.59,51.5,51.58,103352.0,37.5108,37.5545,37.489,37.5472,103352.0
2015-07-16 11:00:00,51.59,51.68,51.52,51.63,187752.0,37.5545,37.62,37.5035,37.5836,187752.0
2015-07-16 11:30:00,51.65,51.71,51.6,51.7,257532.0,37.5982,37.6419,37.5618,37.6346,257532.0
2015-07-16 12:00:00,51.7,51.82,51.65,51.8,187642.0,37.6346,37.7219,37.5982,37.7074,187642.0
2015-07-16 12:30:00,51.77,51.83,51.72,51.73,122684.0,37.6855,37.7292,37.6491,37.6564,122684.0
2015-07-16 13:00:00,51.72,51.72,51.66,51.68,99442.0,37.6491,37.6491,37.6055,37.62,99442.0
2015-07-16 13:30:00,51.67,51.7,51.65,51.66,102206.0,37.6127,37.6346,37.5982,37.6055,102206.0
2015-07-16 14:00:00,51.66,51.86,51.63,51.86,70118.0,37.6055,37.751,37.5836,37.751,70118.0
2015-07-16 14:30:00,51.84,51.95,51.82,51.84,113706.0,37.7365,37.8166,37.7219,37.7365,113706.0
2015-07-16 15:00:00,51.85,51.92,51.79,51.9,184952.0,37.7438,37.7947,37.7001,37.7802,184952.0
2015-07-16 15:30:00,51.91,51.98,51.86,51.94,394452.0,37.7874,37.8384,37.751,37.8093,394452.0
2015-07-17 09:30:00,51.88,51.88,51.47,51.76,204062.0,37.7656,37.7656,37.4671,37.6782,204062.0
2015-07-17 10:00:00,51.74,51.77,51.45,51.49,94074.0,37.6637,37.6855,37.4526,37.4817,94074.0
2015-07-17 10:30:00,51.49,51.54,51.41,51.42,72714.0,37.4817,37.5181,37.4235,37.4307,72714.0
2015-07-17 11:00:00,51.43,51.6,51.43,51.58,53662.0,37.438,37.5618,37.438,37.5472,53662.0
2015-07-17 11:30:00,51.59,51.59,51.39,51.41,53520.0,37.5545,37.5545,37.4089,37.4235,53520.0
2015-07-17 12:00:00,51.4,51.41,51.31,51.36,58652.0,37.4162,37.4235,37.3507,37.3871,58652.0
2015-07-17 12:30:00,51.36,51.38,51.27,51.35,52260.0,37.3871,37.4016,37.3216,37.3798,52260.0
2015-07-17 13:00:00,51.35,51.4,51.3,51.31,64864.0,37.3798,37.4162,37.3434,37.3507,64864.0
2015-07-17 13:30:00,51.31,51.35,51.28,51.35,53018.0,37.3507,37.3798,37.3288,37.3798,53018.0
2015-07-17 14:00:00,51.35,51.35,51.31,51.33,66484.0,37.3798,37.3798,37.3507,37.3652,66484.0
2015-07-17 14:30:00,51.34,51.36,51.27,51.27,63336.0,37.3725,37.3871,37.3216,37.3216,63336.0
2015-07-17 15:00:00,51.26,51.35,51.24,51.34,119468.0,37.3143,37.3798,37.2997,37.3725,119468.0
2015-07-17 15:30:00,51.33,51.33,51.18,51.2,345388.0,37.3652,37.3652,37.256,37.2706,345388.0
2015-07-20 09:30:00,51.23,51.23,50.85,51.0,117298.0,37.2924,37.2924,37.0158,37.125,117298.0
2015-07-20 10:00:00,51.02,51.1,50.95,50.95,123300.0,37.1396,37.1978,37.0886,37.0886,123300.0
2015-07-20 10:30:00,50.92,50.92,50.79,50.88,163248.0,37.0668,37.0668,36.9721,37.0377,163248.0
2015-07-20 11:00:00,50.88,51.08,50.85,51.02,243090.0,37.0377,37.1832,37.0158,37.1396,243090.0
2015-07-20 11:30:00,51.02,51.12,51.0,51.08,39366.0,37.1396,37.2124,37.125,37.1832,39366.0
2015-07-20 12:00:00,51.08,51.14,51.04,51.13,24802.0,37.1832,37.2269,37.1541,37.2196,24802.0
2015-07-20 12:30:00,51.13,51.13,51.04,51.04,45620.0,37.2196,37.2196,37.1541,37.1541,45620.0
2015-07-20 13:00:00,51.06,51.11,50.99,51.07,52652.0,37.1687,37.2051,37.1177,37.176,52652.0
2015-07-20 13:30:00,51.09,51.12,51.01,51.01,31192.0,37.1905,37.2124,37.1323,37.1323,31192.0
2015-07-20 14:00:00,51.0,51.11,51.0,51.1,55570.0,37.125,37.2051,37.125,37.1978,55570.0
2015-07-20 14:30:00,51.1,51.12,51.04,51.07,38554.0,37.1978,37.2124,37.1541,37.176,38554.0
2015-07-20 15:00:00,51.07,51.09,50.97,50.99,56990.0,37.176,37.1905,37.1032,37.1177,56990.0
2015-07-20 15:30:00,50.99,51.02,50.97,50.99,218416.0,37.1177,37.1396,37.1032,37.1177,218416.0
2015-07-21 09:30:00,50.99,51.17,50.7,50.71,70536.0,37.1177,37.2488,36.9066,36.9139,70536.0
2015-07-21 10:00:00,50.72,50.72,50.34,50.39,218242.0,36.9212,36.9212,36.6446,36.681,218242.0
2015-07-21 10:30:00,50.4,50.55,50.38,50.51,95796.0,36.6882,36.7974,36.6737,36.7683,95796.0
2015-07-21 11:00:00,50.49,50.57,50.42,50.49,83572.0,36.7538,36.812,36.7028,36.7538,83572.0
2015-07-21 11:30:00,50.49,50.62,50.48,50.62,27696.0,36.7538,36.8484,36.7465,36.8484,27696.0
2015-07-21 12:00:00,50.62,50.63,50.4,50.42,54114.0,36.8484,36.8557,36.6882,36.7028,54114.0
2015-07-21 12:30:00,50.42,50.44,50.27,50.32,84720.0,36.7028,36.7174,36.5936,36.63,84720.0
2015-07-21 13:00:00,50.31,50.37,50.27,50.27,83076.0,36.6227,36.6664,36.5936,36.5936,83076.0
2015-07-21 13:30:00,50.28,50.34,50.24,50.31,74252.0,36.6009,36.6446,36.5718,36.6227,74252.0
2015-07-21 14:00:00,50.3,50.3,50.2,50.28,127572.0,36.6155,36.6155,36.5427,36.6009,127572.0
2015-07-21 14:30:00,50.3,50.35,50.18,50.2,61030.0,36.6155,36.6519,36.5281,36.5427,61030.0
2015-07-21 15:00:00,50.2,50.29,50.18,50.27,88646.0,36.5427,36.6082,36.5281,36.5936,88646.0
2015-07-21 15:30:00,50.27,50.35,50.26,50.34,184926.0,36.5936,36.6519,36.5863,36.6446,184926.0
2015-07-22 09:30:00,50.36,50.69,50.18,50.4,173156.0,36.6591,36.8994,36.5281,36.6882,173156.0
2015-07-22 10:00:00,50.4,50.67,50.37,50.65,109742.0,36.6882,36.8848,36.6664,36.8702,109742.0
2015-07-22 10:30:00,50.66,50.7,50.55,50.6,143360.0,36.8775,36.9066,36.7974,36.8338,143360.0
2015-07-22 11:00:00,50.6,50.66,50.48,50.58,152200.0,36.8338,36.8775,36.7465,36.8193,152200.0
2015-07-22 11:30:00,50.57,50.68,50.54,50.65,131722.0,36.812,36.8921,36.7902,36.8702,131722.0
2015-07-22 12:00:00,50.65,50.66,50.56,50.63,58652.0,36.8702,36.8775,36.8047,36.8557,58652.0
2015-07-22 12:30:00,50.6,50.66,50.54,50.61,86282.0,36.8338,36.8775,36.7902,36.8411,86282.0
2015-07-22 13:00:00,50.61,50.63,50.55,50.62,84748.0,36.8411,36.8557,36.7974,36.8484,84748.0
2015-07-22 13:30:00,50.6,50.6,50.45,50.46,108036.0,36.8338,36.8338,36.7246,36.7319,108036.0
2015-07-22 14:00:00,50.47,50.56,50.46,50.55,86340.0,36.7392,36.8047,36.7319,36.7974,86340.0
2015-07-22 14:30:00,50.56,50.58,50.49,50.55,93170.0,36.8047,36.8193,36.7538,36.7974,93170.0
2015-07-22 15:00:00,50.55,50.56,50.4,50.51,181744.0,36.7974,36.8047,36.6882,36.7683,181744.0
2015-07-22 15:30:00,50.51,50.51,50.41,50.48,315032.0,36.7683,36.7683,36.6955,36.7465,315032.0
2015-07-23 09:30:00,50.38,50.5,49.74,49.77,200398.0,36.6737,36.761,36.2078,36.2296,200398.0
2015-07-23 10:00:00,49.77,49.88,49.63,49.87,161012.0,36.2296,36.3097,36.1277,36.3024,161012.0
2015-07-23 10:30:00,49.85,49.9,49.74,49.83,176310.0,36.2879,36.3243,36.2078,36.2733,176310.0
2015-07-23 11:00:00,49.84,49.91,49.75,49.76,100346.0,36.2806,36.3316,36.2151,36.2224,100346.0
2015-07-23 11:30:00,49.77,49.81,49.66,49.74,84076.0,36.2296,36.2588,36.1496,36.2078,84076.0
2015-07-23 12:00:00,49.76,49.79,49.7,49.73,52120.0,36.2224,36.2442,36.1787,36.2005,52120.0
2015-07-23 12:30:00,49.74,49.87,49.73,49.82,43192.0,36.2078,36.3024,36.2005,36.266,43192.0
2015-07-23 13:00:00,49.81,49.84,49.69,49.73,39790.0,36.2588,36.2806,36.1714,36.2005,39790.0
2015-07-23 13:30:00,49.73,49.88,49.71,49.87,60902.0,36.2005,36.3097,36.186,36.3024,60902.0
2015-07-23 14:00:00,49.86,49.88,49.73,49.82,51214.0,36.2952,36.3097,36.2005,36.266,51214.0
2015-07-23 14:30:00,49.81,49.81,49.69,49.73,63602.0,36.2588,36.2588,36.1714,36.2005,63602.0
2015-07-23 15:00:00,49.74,49.84,49.74,49.8,157064.0,36.2078,36.2806,36.2078,36.2515,157064.0
2015-07-23 15:30:00,49.82,49.9,49.76,49.87,184050.0,36.266,36.3243,36.2224,36.3024,184050.0
2015-07-24 09:30:00,49.84,50.08,49.74,49.88,57098.0,36.2806,36.4553,36.2078,36.3097,57098.0
2015-07-24 10:00:00,49.88,50.06,49.85,50.01,85730.0,36.3097,36.4407,36.2879,36.4044,85730.0
2015-07-24 10:30:00,50.0,50.0,49.83,49.96,53814.0,36.3971,36.3971,36.2733,36.368,53814.0
2015-07-24 11:00:00,49.97,50.04,49.87,49.95,75086.0,36.3752,36.4262,36.3024,36.3607,75086.0
2015-07-24 11:30:00,49.96,50.05,49.93,49.94,89390.0,36.368,36.4335,36.3461,36.3534,89390.0
2015-07-24 12:00:00,49.95,50.02,49.91,49.99,66868.0,36.3607,36.4116,36.3316,36.3898,66868.0
2015-07-24 12:30:00,50.0,50.01,49.88,49.92,63042.0,36.3971,36.4044,36.3097,36.3388,63042.0
2015-07-24 13:00:00,49.92,50.02,49.9,50.02,53314.0,36.3388,36.4116,36.3243,36.4116,53314.0
2015-07-24 13:30:00,50.02,50.04,49.87,49.87,62132.0,36.4116,36.4262,36.3024,36.3024,62132.0
2015-07-24 14:00:00,49.87,49.91,49.8,49.88,64564.0,36.3024,36.3316,36.2515,36.3097,64564.0
2015-07-24 14:30:00,49.87,49.87,49.78,49.83,107460.0,36.3024,36.3024,36.2369,36.2733,107460.0
2015-07-24 15:00:00,49.83,49.96,49.82,49.88,110296.0,36.2733,36.368,36.266,36.3097,110296.0
2015-07-24 15:30:00,49.88,49.88,49.75,49.83,273746.0,36.3097,36.3097,36.2151,36.2733,273746.0
2015-07-27 09:30:00,49.86,50.45,49.81,50.23,174878.0,36.2952,36.7246,36.2588,36.5645,174878.0
2015-07-27 10:00:00,50.25,50.41,50.23,50.31,92188.0,36.5791,36.6955,36.5645,36.6227,92188.0
2015-07-27 10:30:00,50.32,50.49,50.28,50.47,447508.0,36.63,36.7538,36.6009,36.7392,447508.0
2015-07-27 11:00:00,50.47,50.56,50.32,50.35,101294.0,36.7392,36.8047,36.63,36.6519,101294.0
2015-07-27 11:30:00,50.37,50.38,50.27,50.31,47364.0,36.6664,36.6737,36.5936,36.6227,47364.0
2015-07-27 12:00:00,50.31,50.33,50.25,50.27,28616.0,36.6227,36.6373,36.5791,36.5936,28616.0
2015-07-27 12:30:00,50.29,50.32,50.15,50.16,51544.0,36.6082,36.63,36.5063,36.5135,51544.0
2015-07-27 13:00:00,50.16,50.24,50.13,50.17,74584.0,36.5135,36.5718,36.4917,36.5208,74584.0
2015-07-27 13:30:00,50.17,50.24,50.17,50.24,48844.0,36.5208,36.5718,36.5208,36.5718,48844.0
2015-07-27 14:00:00,50.25,50.32,50.22,50.3,40262.0,36.5791,36.63,36.5572,36.6155,40262.0
2015-07-27 14:30:00,50.29,50.35,50.26,50.32,44312.0,36.6082,36.6519,36.5863,36.63,44312.0
2015-07-27 15:00:00,50.32,50.33,50.13,50.15,78630.0,36.63,36.6373,36.4917,36.5063,78630.0
2015-07-27 15:30:00,50.15,50.21,50.06,50.2,197406.0,36.5063,36.5499,36.4407,36.5427,197406.0
2015-07-28 09:30:00,50.19,50.41,49.96,50.02,97958.0,36.5354,36.6955,36.368,36.4116,97958.0
2015-07-28 10:00:00,50.02,50.02,49.86,49.87,115862.0,36.4116,36.4116,36.2952,36.3024,115862.0
2015-07-28 10:30:00,49.87,50.12,49.87,50.1,77014.0,36.3024,36.4844,36.3024,36.4699,77014.0
2015-07-28 11:00:00,50.12,50.32,50.1,50.32,124330.0,36.4844,36.63,36.4699,36.63,124330.0
2015-07-28 11:30:00,50.31,50.36,50.21,50.31,54672.0,36.6227,36.6591,36.5499,36.6227,54672.0
2015-07-28 12:00:00,50.32,50.35,50.24,50.25,80496.0,36.63,36.6519,36.5718,36.5791,80496.0
2015-07-28 12:30:00,50.26,50.45,50.2,50.44,49362.0,36.5863,36.7246,36.5427,36.7174,49362.0
2015-07-28 13:00:00,50.43,50.44,50.31,50.35,39914.0,36.7101,36.7174,36.6227,36.6519,39914.0
2015-07-28 13:30:00,50.35,50.37,50.23,50.28,63312.0,36.6519,36.6664,36.5645,36.6009,63312.0
2015-07-28 14:00:00,50.3,50.32,50.25,50.31,60282.0,36.6155,36.63,36.5791,36.6227,60282.0
2015-07-28 14:30:00,50.31,50.33,50.16,50.2,72600.0,36.6227,36.6373,36.5135,36.5427,72600.0
2015-07-28 15:00:00,50.2,50.23,50.16,50.17,150520.0,36.5427,36.5645,36.5135,36.5208,150520.0
2015-07-28 15:30:00,50.18,50.27,50.15,50.19,228498.0,36.5281,36.5936,36.5063,36.5354,228498.0
2015-07-29 09:30:00,50.1,50.42,49.89,50.4,242158.0,36.4699,36.7028,36.317,36.6882,242158.0
2015-07-29 10:00:00,50.4,50.43,50.23,50.29,69670.0,36.6882,36.7101,36.5645,36.6082,69670.0
2015-07-29 10:30:00,50.3,50.34,50.18,50.2,108640.0,36.6155,36.6446,36.5281,36.5427,108640.0
2015-07-29 11:00:00,50.19,50.25,50.05,50.1,115498.0,36.5354,36.5791,36.4335,36.4699,115498.0
2015-07-29 11:30:00,50.11,50.17,50.05,50.07,72276.0,36.4771,36.5208,36.4335,36.448,72276.0
2015-07-29 12:00:00,50.07,50.08,49.96,50.04,59484.0,36.448,36.4553,36.368,36.4262,59484.0
2015-07-29 12:30:00,50.05,50.13,49.98,50.06,65626.0,36.4335,36.4917,36.3825,36.4407,65626.0
2015-07-29 13:00:00,50.04,50.1,50.02,50.07,60028.0,36.4262,36.4699,36.4116,36.448,60028.0
2015-07-29 13:30:00,50.07,50.18,50.04,50.16,62226.0,36.448,36.5281,36.4262,36.5135,62226.0
2015-07-29 14:00:00,50.15,50.34,50.13,50.18,146928.0,36.5063,36.6446,36.4917,36.5281,146928.0
2015-07-29 14:30:00,50.19,50.29,50.1,50.27,75598.0,36.5354,36.6082,36.4699,36.5936,75598.0
2015-07-29 15:00:00,50.27,50.31,50.21,50.29,111288.0,36.5936,36.6227,36.5499,36.6082,111288.0
2015-07-29 15:30:00,50.3,50.33,50.24,50.29,232390.0,36.6155,36.6373,36.5718,36.6082,232390.0
2015-07-30 09:30:00,50.13,50.55,50.04,50.46,83582.0,36.4917,36.7974,36.4262,36.7319,83582.0
2015-07-30 10:00:00,50.48,50.56,50.44,50.52,124326.0,36.7465,36.8047,36.7174,36.7756,124326.0
2015-07-30 10:30:00,50.52,50.55,50.35,50.45,64554.0,36.7756,36.7974,36.6519,36.7246,64554.0
2015-07-30 11:00:00,50.45,50.66,50.4,50.66,119726.0,36.7246,36.8775,36.6882,36.8775,119726.0
2015-07-30 11:30:00,50.63,50.67,50.54,50.55,106762.0,36.8557,36.8848,36.7902,36.7974,106762.0
2015-07-30 12:00:00,50.55,50.62,50.52,50.56,51268.0,36.7974,36.8484,36.7756,36.8047,51268.0
2015-07-30 12:30:00,50.52,50.57,50.4,50.4,36266.0,36.7756,36.812,36.6882,36.6882,36266.0
2015-07-30 13:00:00,50.42,50.52,50.41,50.44,34360.0,36.7028,36.7756,36.6955,36.7174,34360.0
2015-07-30 13:30:00,50.44,50.47,50.4,50.45,63320.0,36.7174,36.7392,36.6882,36.7246,63320.0
2015-07-30 14:00:00,50.43,50.44,50.35,50.41,69360.0,36.7101,36.7174,36.6519,36.6955,69360.0
2015-07-30 14:30:00,50.41,50.48,50.35,50.45,69640.0,36.6955,36.7465,36.6519,36.7246,69640.0
2015-07-30 15:00:00,50.44,50.47,50.4,50.44,83348.0,36.7174,36.7392,36.6882,36.7174,83348.0
2015-07-30 15:30:00,50.44,50.49,50.41,50.44,188102.0,36.7174,36.7538,36.6955,36.7174,188102.0
2015-07-31 09:30:00,50.82,51.08,50.79,50.99,153904.0,36.994,37.1832,36.9721,37.1177,153904.0
2015-07-31 10:00:00,50.99,51.12,50.95,51.12,141228.0,37.1177,37.2124,37.0886,37.2124,141228.0
2015-07-31 10:30:00,51.12,51.3,51.05,51.23,142630.0,37.2124,37.3434,37.1614,37.2924,142630.0
2015-07-31 11:00:00,51.24,51.3,51.16,51.24,87176.0,37.2997,37.3434,37.2415,37.2997,87176.0
2015-07-31 11:30:00,51.24,51.24,51.07,51.1,48916.0,37.2997,37.2997,37.176,37.1978,48916.0
2015-07-31 12:00:00,51.08,51.17,51.03,51.1,75504.0,37.1832,37.2488,37.1469,37.1978,75504.0
2015-07-31 12:30:00,51.1,51.24,51.08,51.2,296616.0,37.1978,37.2997,37.1832,37.2706,296616.0
2015-07-31 13:00:00,51.2,51.24,51.01,51.02,214138.0,37.2706,37.2997,37.1323,37.1396,214138.0
2015-07-31 13:30:00,51.02,51.09,50.93,51.07,175770.0,37.1396,37.1905,37.0741,37.176,175770.0
2015-07-31 14:00:00,51.08,51.09,50.95,50.96,62054.0,37.1832,37.1905,37.0886,37.0959,62054.0
2015-07-31 14:30:00,50.96,50.99,50.91,50.95,64046.0,37.0959,37.1177,37.0595,37.0886,64046.0
2015-07-31 15:00:00,50.95,50.96,50.85,50.9,123048.0,37.0886,37.0959,37.0158,37.0522,123048.0
2015-07-31 15:30:00,50.9,50.95,50.82,50.91,373628.0,37.0522,37.0886,36.994,37.0595,373628.0
2015-08-03 09:30:00,50.98,51.65,50.85,51.58,299312.0,37.1105,37.5982,37.0158,37.5472,299312.0
2015-08-03 10:00:00,51.58,51.6,51.17,51.17,255002.0,37.5472,37.5618,37.2488,37.2488,255002.0
2015-08-03 10:30:00,51.19,51.24,51.07,51.17,226432.0,37.2633,37.2997,37.176,37.2488,226432.0
2015-08-03 11:00:00,51.17,51.38,51.13,51.38,129096.0,37.2488,37.4016,37.2196,37.4016,129096.0
2015-08-03 11:30:00,51.38,51.56,51.37,51.54,157822.0,37.4016,37.5327,37.3944,37.5181,157822.0
2015-08-03 12:00:00,51.55,51.57,51.39,51.42,61406.0,37.5254,37.5399,37.4089,37.4307,61406.0
2015-08-03 12:30:00,51.41,51.42,51.29,51.3,134372.0,37.4235,37.4307,37.3361,37.3434,134372.0
2015-08-03 13:00:00,51.3,51.34,51.23,51.33,154214.0,37.3434,37.3725,37.2924,37.3652,154214.0
2015-08-03 13:30:00,51.33,51.37,51.28,51.3,135498.0,37.3652,37.3944,37.3288,37.3434,135498.0
2015-08-03 14:00:00,51.31,51.31,51.16,51.18,90278.0,37.3507,37.3507,37.2415,37.256,90278.0
2015-08-03 14:30:00,51.18,51.22,51.16,51.22,78088.0,37.256,37.2852,37.2415,37.2852,78088.0
2015-08-03 15:00:00,51.23,51.24,51.19,51.23,139338.0,37.2924,37.2997,37.2633,37.2924,139338.0
2015-08-03 15:30:00,51.23,51.4,51.22,51.38,383092.0,37.2924,37.4162,37.2852,37.4016,383092.0
2015-08-04 09:30:00,50.93,51.6,50.65,50.65,197422.0,37.0741,37.5618,36.8702,36.8702,197422.0
2015-08-04 10:00:00,50.67,50.68,50.33,50.49,204402.0,36.8848,36.8921,36.6373,36.7538,204402.0
2015-08-04 10:30:00,50.51,50.63,50.38,50.63,194916.0,36.7683,36.8557,36.6737,36.8557,194916.0
2015-08-04 11:00:00,50.63,50.63,50.24,50.29,179840.0,36.8557,36.8557,36.5718,36.6082,179840.0
2015-08-04 11:30:00,50.31,50.55,50.31,50.49,84882.0,36.6227,36.7974,36.6227,36.7538,84882.0
2015-08-04 12:00:00,50.5,50.54,50.39,50.4,105448.0,36.761,36.7902,36.681,36.6882,105448.0
2015-08-04 12:30:00,50.4,50.49,50.37,50.4,80632.0,36.6882,36.7538,36.6664,36.6882,80632.0
2015-08-04 13:00:00,50.37,50.43,50.18,50.43,110410.0,36.6664,36.7101,36.5281,36.7101,110410.0
2015-08-04 13:30:00,50.43,50.56,50.43,50.46,195660.0,36.7101,36.8047,36.7101,36.7319,195660.0
2015-08-04 14:00:00,50.45,50.46,50.0,50.0,268238.0,36.7246,36.7319,36.3971,36.3971,268238.0
2015-08-04 14:30:00,50.0,50.15,49.77,50.1,287342.0,36.3971,36.5063,36.2296,36.4699,287342.0
2015-08-04 15:00:00,50.12,50.21,50.05,50.11,225366.0,36.4844,36.5499,36.4335,36.4771,225366.0
2015-08-04 15:30:00,50.11,50.12,49.9,49.99,423472.0,36.4771,36.4844,36.3243,36.3898,423472.0
2015-08-05 09:30:00,50.54,50.84,50.35,50.78,309086.0,36.7902,37.0085,36.6519,36.9649,309086.0
2015-08-05 10:00:00,50.81,50.93,50.58,50.74,325672.0,36.9867,37.0741,36.8193,36.9357,325672.0
2015-08-05 10:30:00,50.77,50.93,50.71,50.93,221130.0,36.9576,37.0741,36.9139,37.0741,221130.0
2015-08-05 11:00:00,50.92,51.08,50.88,50.98,147236.0,37.0668,37.1832,37.0377,37.1105,147236.0
2015-08-05 11:30:00,50.99,51.04,50.87,50.9,96584.0,37.1177,37.1541,37.0304,37.0522,96584.0
2015-08-05 12:00:00,50.89,50.98,50.85,50.91,86136.0,37.0449,37.1105,37.0158,37.0595,86136.0
2015-08-05 12:30:00,50.9,50.92,50.84,50.9,174664.0,37.0522,37.0668,37.0085,37.0522,174664.0
2015-08-05 13:00:00,50.88,50.9,50.74,50.77,124894.0,37.0377,37.0522,36.9357,36.9576,124894.0
2015-08-05 13:30:00,50.77,50.81,50.73,50.76,137404.0,36.9576,36.9867,36.9285,36.9503,137404.0
2015-08-05 14:00:00,50.77,50.81,50.74,50.76,163044.0,36.9576,36.9867,36.9357,36.9503,163044.0
2015-08-05 14:30:00,50.76,50.78,50.49,50.52,356600.0,36.9503,36.9649,36.7538,36.7756,356600.0
2015-08-05 15:00:00,50.52,50.61,50.32,50.32,222012.0,36.7756,36.8411,36.63,36.63,222012.0
2015-08-05 15:30:00,50.32,50.39,50.19,50.34,553556.0,36.63,36.681,36.5354,36.6446,553556.0
2015-08-06 09:30:00,50.27,50.33,49.87,49.95,185344.0,36.5936,36.6373,36.3024,36.3607,185344.0
2015-08-06 10:00:00,49.97,49.98,49.62,49.62,186650.0,36.3752,36.3825,36.1205,36.1205,186650.0
2015-08-06 10:30:00,49.6,49.63,49.47,49.52,233088.0,36.1059,36.1277,36.0113,36.0477,233088.0
2015-08-06 11:00:00,49.53,49.77,49.52,49.75,181304.0,36.0549,36.2296,36.0477,36.2151,181304.0
2015-08-06 11:30:00,49.76,49.98,49.72,49.8,104264.0,36.2224,36.3825,36.1932,36.2515,104264.0
2015-08-06 12:00:00,49.79,49.86,49.7,49.7,96598.0,36.2442,36.2952,36.1787,36.1787,96598.0
2015-08-06 12:30:00,49.71,49.8,49.65,49.66,77478.0,36.186,36.2515,36.1423,36.1496,77478.0
2015-08-06 13:00:00,49.66,49.79,49.62,49.74,185950.0,36.1496,36.2442,36.1205,36.2078,185950.0
2015-08-06 13:30:00,49.74,49.93,49.7,49.93,127794.0,36.2078,36.3461,36.1787,36.3461,127794.0
2015-08-06 14:00:00,49.93,50.09,49.88,50.03,170158.0,36.3461,36.4626,36.3097,36.4189,170158.0
2015-08-06 14:30:00,50.04,50.16,49.97,50.1,237062.0,36.4262,36.5135,36.3752,36.4699,237062.0
2015-08-06 15:00:00,50.08,50.13,50.02,50.08,246754.0,36.4553,36.4917,36.4116,36.4553,246754.0
2015-08-06 15:30:00,50.08,50.18,50.05,50.14,318318.0,36.4553,36.5281,36.4335,36.499,318318.0
2015-08-07 09:30:00,50.02,50.29,49.87,50.16,93180.0,36.4116,36.6082,36.3024,36.5135,93180.0
2015-08-07 10:00:00,50.13,50.21,49.95,50.07,111030.0,36.4917,36.5499,36.3607,36.448,111030.0
2015-08-07 10:30:00,50.04,50.19,49.98,50.13,50150.0,36.4262,36.5354,36.3825,36.4917,50150.0
2015-08-07 11:00:00,50.12,50.27,50.12,50.27,84640.0,36.4844,36.5936,36.4844,36.5936,84640.0
2015-08-07 11:30:00,50.27,50.32,50.2,50.28,117742.0,36.5936,36.63,36.5427,36.6009,117742.0
2015-08-07 12:00:00,50.29,50.53,50.29,50.51,68812.0,36.6082,36.7829,36.6082,36.7683,68812.0
2015-08-07 12:30:00,50.48,50.64,50.45,50.52,59548.0,36.7465,36.863,36.7246,36.7756,59548.0
2015-08-07 13:00:00,50.54,50.77,50.48,50.76,65110.0,36.7902,36.9576,36.7465,36.9503,65110.0
2015-08-07 13:30:00,50.75,50.85,50.73,50.81,116192.0,36.943,37.0158,36.9285,36.9867,116192.0
2015-08-07 14:00:00,50.81,50.9,50.77,50.83,91854.0,36.9867,37.0522,36.9576,37.0013,91854.0
2015-08-07 14:30:00,50.84,50.92,50.81,50.87,82452.0,37.0085,37.0668,36.9867,37.0304,82452.0
2015-08-07 15:00:00,50.87,50.88,50.73,50.84,193700.0,37.0304,37.0377,36.9285,37.0085,193700.0
2015-08-07 15:30:00,50.85,50.97,50.81,50.93,393554.0,37.0158,37.1032,36.9867,37.0741,393554.0
2015-08-10 09:30:00,51.0,51.59,50.84,51.59,174066.0,37.125,37.5545,37.0085,37.5545,174066.0
2015-08-10 10:00:00,51.56,51.56,51.15,51.17,203474.0,37.5327,37.5327,37.2342,37.2488,203474.0
2015-08-10 10:30:00,51.17,51.32,51.16,51.23,156670.0,37.2488,37.358,37.2415,37.2924,156670.0
2015-08-10 11:00:00,51.21,51.27,51.04,51.1,173176.0,37.2779,37.3216,37.1541,37.1978,173176.0
2015-08-10 11:30:00,51.1,51.27,51.06,51.16,274378.0,37.1978,37.3216,37.1687,37.2415,274378.0
2015-08-10 12:00:00,51.17,51.17,51.08,51.08,48850.0,37.2488,37.2488,37.1832,37.1832,48850.0
2015-08-10 12:30:00,51.09,51.15,50.94,51.07,122840.0,37.1905,37.2342,37.0813,37.176,122840.0
2015-08-10 13:00:00,51.07,51.1,50.95,51.01,154556.0,37.176,37.1978,37.0886,37.1323,154556.0
2015-08-10 13:30:00,51.01,51.09,50.99,51.02,88202.0,37.1323,37.1905,37.1177,37.1396,88202.0
2015-08-10 14:00:00,51.02,51.09,51.01,51.02,97514.0,37.1396,37.1905,37.1323,37.1396,97514.0
2015-08-10 14:30:00,51.02,51.16,51.02,51.08,84734.0,37.1396,37.2415,37.1396,37.1832,84734.0
2015-08-10 15:00:00,51.08,51.16,51.05,51.1,125368.0,37.1832,37.2415,37.1614,37.1978,125368.0
2015-08-10 15:30:00,51.12,51.18,51.01,51.18,281858.0,37.2124,37.256,37.1323,37.256,281858.0
2015-08-11 09:30:00,51.16,51.63,50.97,51.38,144668.0,37.2415,37.5836,37.1032,37.4016,144668.0
2015-08-11 10:00:00,51.35,51.97,51.26,51.93,151934.0,37.3798,37.8311,37.3143,37.802,151934.0
2015-08-11 10:30:00,51.92,51.98,51.51,51.57,131624.0,37.7947,37.8384,37.4963,37.5399,131624.0
2015-08-11 11:00:00,51.55,51.6,51.42,51.58,69406.0,37.5254,37.5618,37.4307,37.5472,69406.0
2015-08-11 11:30:00,51.57,51.63,51.51,51.54,96640.0,37.5399,37.5836,37.4963,37.5181,96640.0
2015-08-11 12:00:00,51.54,51.57,51.43,51.52,61980.0,37.5181,37.5399,37.438,37.5035,61980.0
2015-08-11 12:30:00,51.51,51.56,51.42,51.45,35642.0,37.4963,37.5327,37.4307,37.4526,35642.0
2015-08-11 13:00:00,51.45,51.51,51.38,51.48,43520.0,37.4526,37.4963,37.4016,37.4744,43520.0
2015-08-11 13:30:00,51.48,51.49,51.39,51.41,31708.0,37.4744,37.4817,37.4089,37.4235,31708.0
2015-08-11 14:00:00,51.41,51.45,51.34,51.35,54226.0,37.4235,37.4526,37.3725,37.3798,54226.0
2015-08-11 14:30:00,51.35,51.43,51.35,51.38,50884.0,37.3798,37.438,37.3798,37.4016,50884.0
2015-08-11 15:00:00,51.39,51.48,51.35,51.39,81780.0,37.4089,37.4744,37.3798,37.4089,81780.0
2015-08-11 15:30:00,51.39,51.49,51.38,51.45,275590.0,37.4089,37.4817,37.4016,37.4526,275590.0
2015-08-12 09:30:00,51.25,51.91,51.09,51.84,282820.0,37.307,37.7874,37.1905,37.7365,282820.0
2015-08-12 10:00:00,51.83,52.0,51.82,51.98,140974.0,37.7292,37.853,37.7219,37.8384,140974.0
2015-08-12 10:30:00,51.97,51.97,51.63,51.63,98538.0,37.8311,37.8311,37.5836,37.5836,98538.0
2015-08-12 11:00:00,51.64,51.74,51.61,51.63,94326.0,37.5909,37.6637,37.5691,37.5836,94326.0
2015-08-12 11:30:00,51.63,51.7,51.6,51.68,93354.0,37.5836,37.6346,37.5618,37.62,93354.0
2015-08-12 12:00:00,51.69,51.77,51.62,51.77,110582.0,37.6273,37.6855,37.5763,37.6855,110582.0
2015-08-12 12:30:00,51.76,51.76,51.67,51.74,95506.0,37.6782,37.6782,37.6127,37.6637,95506.0
2015-08-12 13:00:00,51.74,51.99,51.74,51.99,128188.0,37.6637,37.8457,37.6637,37.8457,128188.0
2015-08-12 13:30:00,51.99,52.21,51.98,52.2,160586.0,37.8457,38.0058,37.8384,37.9985,160586.0
2015-08-12 14:00:00,52.18,52.24,52.11,52.22,115002.0,37.984,38.0277,37.933,38.0131,115002.0
2015-08-12 14:30:00,52.22,52.55,52.22,52.5,348234.0,38.0131,38.2533,38.0131,38.2169,348234.0
2015-08-12 15:00:00,52.5,52.67,52.49,52.63,224506.0,38.2169,38.3407,38.2096,38.3116,224506.0
2015-08-12 15:30:00,52.63,52.69,52.58,52.66,458424.0,38.3116,38.3552,38.2752,38.3334,458424.0
2015-08-13 09:30:00,52.58,52.72,52.3,52.52,168106.0,38.2752,38.3771,38.0713,38.2315,168106.0
2015-08-13 10:00:00,52.5,52.59,52.41,52.49,71628.0,38.2169,38.2824,38.1514,38.2096,71628.0
2015-08-13 10:30:00,52.48,52.48,52.29,52.37,109422.0,38.2024,38.2024,38.0641,38.1223,109422.0
2015-08-13 11:00:00,52.38,52.49,52.21,52.47,100458.0,38.1296,38.2096,38.0058,38.1951,100458.0
2015-08-13 11:30:00,52.47,52.63,52.43,52.57,86268.0,38.1951,38.3116,38.166,38.2679,86268.0
2015-08-13 12:00:00,52.57,52.67,52.52,52.67,46548.0,38.2679,38.3407,38.2315,38.3407,46548.0
2015-08-13 12:30:00,52.66,52.77,52.63,52.69,66448.0,38.3334,38.4135,38.3116,38.3552,66448.0
2015-08-13 13:00:00,52.68,52.8,52.64,52.71,45696.0,38.348,38.4353,38.3188,38.3698,45696.0
2015-08-13 13:30:00,52.7,52.71,52.56,52.57,54192.0,38.3625,38.3698,38.2606,38.2679,54192.0
2015-08-13 14:00:00,52.57,52.68,52.57,52.65,47568.0,38.2679,38.348,38.2679,38.3261,47568.0
2015-08-13 14:30:00,52.63,52.71,52.6,52.66,63234.0,38.3116,38.3698,38.2897,38.3334,63234.0
2015-08-13 15:00:00,52.65,52.7,52.6,52.62,155538.0,38.3261,38.3625,38.2897,38.3043,155538.0
2015-08-13 15:30:00,52.61,52.62,52.5,52.55,312480.0,38.297,38.3043,38.2169,38.2533,312480.0
2015-08-14 09:30:00,52.4,52.65,52.25,52.58,119322.0,38.1441,38.3261,38.0349,38.2752,119322.0
2015-08-14 10:00:00,52.6,52.64,52.55,52.59,76280.0,38.2897,38.3188,38.2533,38.2824,76280.0
2015-08-14 10:30:00,52.59,52.81,52.59,52.66,97932.0,38.2824,38.4426,38.2824,38.3334,97932.0
2015-08-14 11:00:00,52.65,52.77,52.57,52.74,121370.0,38.3261,38.4135,38.2679,38.3916,121370.0
2015-08-14 11:30:00,52.74,52.81,52.59,52.59,62720.0,38.3916,38.4426,38.2824,38.2824,62720.0
2015-08-14 12:00:00,52.58,52.64,52.52,52.64,49588.0,38.2752,38.3188,38.2315,38.3188,49588.0
2015-08-14 12:30:00,52.65,52.73,52.54,52.56,48214.0,38.3261,38.3844,38.246,38.2606,48214.0
2015-08-14 13:00:00,52.57,52.66,52.57,52.65,63802.0,38.2679,38.3334,38.2679,38.3261,63802.0
2015-08-14 13:30:00,52.66,52.77,52.63,52.75,47540.0,38.3334,38.4135,38.3116,38.3989,47540.0
2015-08-14 14:00:00,52.76,52.85,52.73,52.82,63370.0,38.4062,38.4717,38.3844,38.4499,63370.0
2015-08-14 14:30:00,52.82,53.07,52.8,53.05,168946.0,38.4499,38.6319,38.4353,38.6173,168946.0
2015-08-14 15:00:00,53.05,53.15,53.01,53.15,124538.0,38.6173,38.6901,38.5882,38.6901,124538.0
2015-08-14 15:30:00,53.13,53.13,52.99,53.07,225442.0,38.6755,38.6755,38.5736,38.6319,225442.0
2015-08-17 09:30:00,53.08,53.24,52.51,52.88,102494.0,38.6391,38.7556,38.2242,38.4935,102494.0
2015-08-17 10:00:00,52.88,52.91,52.77,52.8,70954.0,38.4935,38.5154,38.4135,38.4353,70954.0
2015-08-17 10:30:00,52.8,52.93,52.71,52.93,91282.0,38.4353,38.5299,38.3698,38.5299,91282.0
2015-08-17 11:00:00,52.93,53.2,52.92,53.15,72990.0,38.5299,38.7265,38.5227,38.6901,72990.0
2015-08-17 11:30:00,53.16,53.27,53.16,53.26,146738.0,38.6974,38.7774,38.6974,38.7702,146738.0
2015-08-17 12:00:00,53.26,53.29,53.13,53.19,66718.0,38.7702,38.792,38.6755,38.7192,66718.0
2015-08-17 12:30:00,53.19,53.27,53.18,53.21,83692.0,38.7192,38.7774,38.7119,38.7338,83692.0
2015-08-17 13:00:00,53.21,53.35,53.19,53.32,118216.0,38.7338,38.8357,38.7192,38.8138,118216.0
2015-08-17 13:30:00,53.31,53.32,53.12,53.13,71060.0,38.8066,38.8138,38.6682,38.6755,71060.0
2015-08-17 14:00:00,53.14,53.23,53.13,53.18,93450.0,38.6828,38.7483,38.6755,38.7119,93450.0
2015-08-17 14:30:00,53.18,53.33,53.16,53.24,83850.0,38.7119,38.8211,38.6974,38.7556,83850.0
2015-08-17 15:00:00,53.24,53.33,53.17,53.18,104920.0,38.7556,38.8211,38.7046,38.7119,104920.0
2015-08-17 15:30:00,53.19,53.22,53.11,53.18,269660.0,38.7192,38.741,38.661,38.7119,269660.0
2015-08-18 09:30:00,52.92,53.14,52.81,52.89,116060.0,38.5227,38.6828,38.4426,38.5008,116060.0
2015-08-18 10:00:00,52.88,52.95,52.84,52.89,104640.0,38.4935,38.5445,38.4644,38.5008,104640.0
2015-08-18 10:30:00,52.9,52.97,52.79,52.84,163312.0,38.5081,38.5591,38.428,38.4644,163312.0
2015-08-18 11:00:00,52.85,52.9,52.71,52.74,150834.0,38.4717,38.5081,38.3698,38.3916,150834.0
2015-08-18 11:30:00,52.73,52.78,52.63,52.67,85226.0,38.3844,38.4207,38.3116,38.3407,85226.0
2015-08-18 12:00:00,52.65,52.74,52.63,52.68,55518.0,38.3261,38.3916,38.3116,38.348,55518.0
2015-08-18 12:30:00,52.67,52.69,52.62,52.63,81412.0,38.3407,38.3552,38.3043,38.3116,81412.0
2015-08-18 13:00:00,52.63,52.79,52.62,52.75,154184.0,38.3116,38.428,38.3043,38.3989,154184.0
2015-08-18 13:30:00,52.74,52.77,52.67,52.71,77238.0,38.3916,38.4135,38.3407,38.3698,77238.0
2015-08-18 14:00:00,52.7,52.85,52.67,52.78,100038.0,38.3625,38.4717,38.3407,38.4207,100038.0
2015-08-18 14:30:00,52.79,52.88,52.75,52.77,87704.0,38.428,38.4935,38.3989,38.4135,87704.0
2015-08-18 15:00:00,52.77,52.86,52.77,52.79,220046.0,38.4135,38.479,38.4135,38.428,220046.0
2015-08-18 15:30:00,52.79,52.83,52.76,52.81,396962.0,38.428,38.4571,38.4062,38.4426,396962.0
2015-08-19 09:30:00,52.55,52.8,52.49,52.59,71482.0,38.2533,38.4353,38.2096,38.2824,71482.0
2015-08-19 10:00:00,52.57,52.64,52.44,52.48,87072.0,38.2679,38.3188,38.1732,38.2024,87072.0
2015-08-19 10:30:00,52.48,52.48,52.26,52.37,98972.0,38.2024,38.2024,38.0422,38.1223,98972.0
2015-08-19 11:00:00,52.38,52.4,52.23,52.25,89064.0,38.1296,38.1441,38.0204,38.0349,89064.0
2015-08-19 11:30:00,52.24,52.26,52.13,52.23,167210.0,38.0277,38.0422,37.9476,38.0204,167210.0
2015-08-19 12:00:00,52.23,52.27,52.18,52.27,106082.0,38.0204,38.0495,37.984,38.0495,106082.0
2015-08-19 12:30:00,52.27,52.41,52.26,52.38,70912.0,38.0495,38.1514,38.0422,38.1296,70912.0
2015-08-19 13:00:00,52.38,52.42,52.29,52.35,109958.0,38.1296,38.1587,38.0641,38.1077,109958.0
2015-08-19 13:30:00,52.34,52.48,52.27,52.44,77710.0,38.1005,38.2024,38.0495,38.1732,77710.0
2015-08-19 14:00:00,52.43,52.73,52.42,52.62,86674.0,38.166,38.3844,38.1587,38.3043,86674.0
2015-08-19 14:30:00,52.6,52.63,52.41,52.45,72148.0,38.2897,38.3116,38.1514,38.1805,72148.0
2015-08-19 15:00:00,52.45,52.59,52.42,52.55,115436.0,38.1805,38.2824,38.1587,38.2533,115436.0
2015-08-19 15:30:00,52.56,52.63,52.43,52.46,387920.0,38.2606,38.3116,38.166,38.1878,387920.0
2015-08-20 09:30:00,52.1,52.54,52.01,52.54,147118.0,37.9257,38.246,37.8602,38.246,147118.0
2015-08-20 10:00:00,52.54,52.69,52.42,52.52,332622.0,38.246,38.3552,38.1587,38.2315,332622.0
2015-08-20 10:30:00,52.54,52.75,52.43,52.49,157420.0,38.246,38.3989,38.166,38.2096,157420.0
2015-08-20 11:00:00,52.49,52.58,52.35,52.55,81538.0,38.2096,38.2752,38.1077,38.2533,81538.0
2015-08-20 11:30:00,52.55,52.67,52.53,52.56,60170.0,38.2533,38.3407,38.2388,38.2606,60170.0
2015-08-20 12:00:00,52.57,52.59,52.43,52.46,57992.0,38.2679,38.2824,38.166,38.1878,57992.0
2015-08-20 12:30:00,52.47,52.59,52.42,52.46,55692.0,38.1951,38.2824,38.1587,38.1878,55692.0
2015-08-20 13:00:00,52.46,52.68,52.43,52.64,95890.0,38.1878,38.348,38.166,38.3188,95890.0
2015-08-20 13:30:00,52.63,52.65,52.51,52.56,67888.0,38.3116,38.3261,38.2242,38.2606,67888.0
2015-08-20 14:00:00,52.56,52.57,52.37,52.4,133284.0,38.2606,38.2679,38.1223,38.1441,133284.0
2015-08-20 14:30:00,52.4,52.4,52.27,52.32,149900.0,38.1441,38.1441,38.0495,38.0859,149900.0
2015-08-20 15:00:00,52.33,52.35,52.27,52.31,167630.0,38.0932,38.1077,38.0495,38.0786,167630.0
2015-08-20 15:30:00,52.32,52.42,52.13,52.16,415074.0,38.0859,38.1587,37.9476,37.9694,415074.0
2015-08-21 09:30:00,51.88,52.27,51.69,51.71,208078.0,37.7656,38.0495,37.6273,37.6419,208078.0
2015-08-21 10:00:00,51.74,51.81,51.54,51.59,105766.0,37.6637,37.7146,37.5181,37.5545,105766.0
2015-08-21 10:30:00,51.6,51.63,51.37,51.45,83380.0,37.5618,37.5836,37.3944,37.4526,83380.0
2015-08-21 11:00:00,51.45,51.52,51.24,51.27,103200.0,37.4526,37.5035,37.2997,37.3216,103200.0
2015-08-21 11:30:00,51.28,51.63,51.2,51.63,93828.0,37.3288,37.5836,37.2706,37.5836,93828.0
2015-08-21 12:00:00,51.63,51.67,51.44,51.44,97460.0,37.5836,37.6127,37.4453,37.4453,97460.0
2015-08-21 12:30:00,51.45,51.49,51.38,51.41,70090.0,37.4526,37.4817,37.4016,37.4235,70090.0
2015-08-21 13:00:00,51.42,51.52,51.33,51.49,74026.0,37.4307,37.5035,37.3652,37.4817,74026.0
2015-08-21 13:30:00,51.49,51.75,51.48,51.74,99080.0,37.4817,37.671,37.4744,37.6637,99080.0
2015-08-21 14:00:00,51.74,51.74,51.53,51.53,176384.0,37.6637,37.6637,37.5108,37.5108,176384.0
2015-08-21 14:30:00,51.53,51.58,51.37,51.37,176886.0,37.5108,37.5472,37.3944,37.3944,176886.0
2015-08-21 15:00:00,51.37,51.39,51.18,51.26,219020.0,37.3944,37.4089,37.256,37.3143,219020.0
2015-08-21 15:30:00,51.25,51.25,50.98,50.99,492454.0,37.307,37.307,37.1105,37.1177,492454.0
2015-08-24 09:30:00,49.14,50.16,48.94,49.57,298592.0,35.771,36.5135,35.6255,36.0841,298592.0
2015-08-24 10:00:00,49.6,50.02,49.34,49.45,258540.0,36.1059,36.4116,35.9166,35.9967,258540.0
2015-08-24 10:30:00,49.38,50.12,49.19,49.82,266368.0,35.9457,36.4844,35.8074,36.266,266368.0
2015-08-24 11:00:00,49.88,49.98,49.27,49.48,199074.0,36.3097,36.3825,35.8657,36.0185,199074.0
2015-08-24 11:30:00,49.46,50.19,49.43,50.14,240740.0,36.004,36.5354,35.9821,36.499,240740.0
2015-08-24 12:00:00,50.13,50.41,49.89,50.26,194840.0,36.4917,36.6955,36.317,36.5863,194840.0
2015-08-24 12:30:00,50.3,50.49,50.15,50.4,95198.0,36.6155,36.7538,36.5063,36.6882,95198.0
2015-08-24 13:00:00,50.42,50.55,50.09,50.18,79104.0,36.7028,36.7974,36.4626,36.5281,79104.0
2015-08-24 13:30:00,50.18,50.18,49.9,49.94,192836.0,36.5281,36.5281,36.3243,36.3534,192836.0
2015-08-24 14:00:00,49.92,50.02,49.72,49.93,286696.0,36.3388,36.4116,36.1932,36.3461,286696.0
2015-08-24 14:30:00,49.93,50.0,49.07,49.16,213674.0,36.3461,36.3971,35.7201,35.7856,213674.0
2015-08-24 15:00:00,49.13,49.49,48.91,49.1,515258.0,35.7638,36.0258,35.6036,35.7419,515258.0
2015-08-24 15:30:00,49.1,49.89,49.07,49.37,1089644.0,35.7419,36.317,35.7201,35.9385,1089644.0
2015-08-25 09:30:00,50.02,50.41,49.85,50.03,214404.0,36.4116,36.6955,36.2879,36.4189,214404.0
2015-08-25 10:00:00,49.92,50.13,49.67,49.71,141824.0,36.3388,36.4917,36.1569,36.186,141824.0
2015-08-25 10:30:00,49.71,49.82,49.6,49.66,240358.0,36.186,36.266,36.1059,36.1496,240358.0
2015-08-25 11:00:00,49.66,49.96,49.51,49.58,439216.0,36.1496,36.368,36.0404,36.0913,439216.0
2015-08-25 11:30:00,49.59,49.64,49.32,49.49,253156.0,36.0986,36.135,35.9021,36.0258,253156.0
2015-08-25 12:00:00,49.49,49.55,49.33,49.39,226814.0,36.0258,36.0695,35.9094,35.953,226814.0
2015-08-25 12:30:00,49.38,49.43,49.26,49.29,142424.0,35.9457,35.9821,35.8584,35.8802,142424.0
2015-08-25 13:00:00,49.29,49.4,49.05,49.06,163598.0,35.8802,35.9603,35.7055,35.7128,163598.0
2015-08-25 13:30:00,49.07,49.27,49.02,49.18,150242.0,35.7201,35.8657,35.6837,35.8002,150242.0
2015-08-25 14:00:00,49.18,49.24,49.1,49.21,146248.0,35.8002,35.8438,35.7419,35.822,146248.0
2015-08-25 14:30:00,49.2,49.38,49.08,49.32,211072.0,35.8147,35.9457,35.7274,35.9021,211072.0
2015-08-25 15:00:00,49.33,49.4,48.84,48.9,418446.0,35.9094,35.9603,35.5527,35.5963,418446.0
2015-08-25 15:30:00,48.88,48.94,48.26,48.3,1025152.0,35.5818,35.6255,35.1305,35.1596,1025152.0
2015-08-26 09:30:00,48.97,49.13,48.41,48.44,148186.0,35.6473,35.7638,35.2396,35.2615,148186.0
2015-08-26 10:00:00,48.47,48.62,48.05,48.25,153860.0,35.2833,35.3925,34.9776,35.1232,153860.0
2015-08-26 10:30:00,48.24,48.49,48.08,48.15,198504.0,35.1159,35.2979,34.9994,35.0504,198504.0
2015-08-26 11:00:00,48.18,48.24,47.85,47.87,232490.0,35.0722,35.1159,34.832,34.8466,232490.0
2015-08-26 11:30:00,47.85,47.96,47.66,47.84,144324.0,34.832,34.9121,34.6937,34.8247,144324.0
2015-08-26 12:00:00,47.84,47.85,47.6,47.65,181274.0,34.8247,34.832,34.65,34.6864,181274.0
2015-08-26 12:30:00,47.65,47.87,47.44,47.87,183552.0,34.6864,34.8466,34.5335,34.8466,183552.0
2015-08-26 13:00:00,47.88,47.97,47.73,47.96,84576.0,34.8538,34.9194,34.7446,34.9121,84576.0
2015-08-26 13:30:00,47.95,48.15,47.86,48.14,136192.0,34.9048,35.0504,34.8393,35.0431,136192.0
2015-08-26 14:00:00,48.13,48.14,47.66,47.71,128412.0,35.0358,35.0431,34.6937,34.7301,128412.0
2015-08-26 14:30:00,47.72,48.14,47.68,48.01,149704.0,34.7374,35.0431,34.7082,34.9485,149704.0
2015-08-26 15:00:00,48.01,48.46,47.89,48.24,308158.0,34.9485,35.276,34.8611,35.1159,308158.0
2015-08-26 15:30:00,48.24,48.63,48.24,48.49,603216.0,35.1159,35.3998,35.1159,35.2979,603216.0
2015-08-27 09:30:00,48.78,48.82,48.52,48.6,154376.0,35.509,35.5381,35.3197,35.378,154376.0
2015-08-27 10:00:00,48.54,48.64,48.47,48.57,397602.0,35.3343,35.4071,35.2833,35.3561,397602.0
2015-08-27 10:30:00,48.56,48.77,48.43,48.59,309368.0,35.3488,35.5017,35.2542,35.3707,309368.0
2015-08-27 11:00:00,48.57,48.89,48.48,48.85,388996.0,35.3561,35.5891,35.2906,35.5599,388996.0
2015-08-27 11:30:00,48.86,48.94,48.8,48.88,271534.0,35.5672,35.6255,35.5235,35.5818,271534.0
2015-08-27 12:00:00,48.87,48.94,48.82,48.85,112544.0,35.5745,35.6255,35.5381,35.5599,112544.0
2015-08-27 12:30:00,48.84,48.9,48.77,48.9,165530.0,35.5527,35.5963,35.5017,35.5963,165530.0
2015-08-27 13:00:00,48.9,48.94,48.84,48.84,187450.0,35.5963,35.6255,35.5527,35.5527,187450.0
2015-08-27 13:30:00,48.84,48.97,48.82,48.97,105816.0,35.5527,35.6473,35.5381,35.6473,105816.0
2015-08-27 14:00:00,48.97,48.97,48.71,48.75,199114.0,35.6473,35.6473,35.458,35.4871,199114.0
2015-08-27 14:30:00,48.74,48.85,48.44,48.45,225186.0,35.4799,35.5599,35.2615,35.2688,225186.0
2015-08-27 15:00:00,48.45,48.64,48.27,48.63,306460.0,35.2688,35.4071,35.1377,35.3998,306460.0
2015-08-27 15:30:00,48.62,48.97,48.56,48.91,899544.0,35.3925,35.6473,35.3488,35.6036,899544.0
2015-08-28 09:30:00,48.85,49.04,48.74,48.88,239312.0,35.5599,35.6982,35.4799,35.5818,239312.0
2015-08-28 10:00:00,48.91,49.07,48.78,48.86,191460.0,35.6036,35.7201,35.509,35.5672,191460.0
2015-08-28 10:30:00,48.88,48.97,48.59,48.61,198482.0,35.5818,35.6473,35.3707,35.3852,198482.0
2015-08-28 11:00:00,48.6,48.73,48.58,48.7,174632.0,35.378,35.4726,35.3634,35.4507,174632.0
2015-08-28 11:30:00,48.7,48.76,48.32,48.33,184414.0,35.4507,35.4944,35.1741,35.1814,184414.0
2015-08-28 12:00:00,48.34,48.35,48.18,48.31,346572.0,35.1887,35.196,35.0722,35.1669,346572.0
2015-08-28 12:30:00,48.3,48.35,48.1,48.12,523628.0,35.1596,35.196,35.014,35.0285,523628.0
2015-08-28 13:00:00,48.12,48.19,48.08,48.09,388172.0,35.0285,35.0795,34.9994,35.0067,388172.0
2015-08-28 13:30:00,48.09,48.19,48.05,48.18,150472.0,35.0067,35.0795,34.9776,35.0722,150472.0
2015-08-28 14:00:00,48.2,48.33,48.2,48.29,75790.0,35.0868,35.1814,35.0868,35.1523,75790.0
2015-08-28 14:30:00,48.33,48.45,48.24,48.44,100276.0,35.1814,35.2688,35.1159,35.2615,100276.0
2015-08-28 15:00:00,48.45,48.55,48.31,48.43,259768.0,35.2688,35.3416,35.1669,35.2542,259768.0
2015-08-28 15:30:00,48.42,48.69,48.23,48.68,607968.0,35.2469,35.4435,35.1086,35.4362,607968.0
2015-08-31 09:30:00,48.53,48.57,47.92,47.92,174756.0,35.327,35.3561,34.883,34.883,174756.0
2015-08-31 10:00:00,47.95,47.95,47.45,47.59,377106.0,34.9048,34.9048,34.5408,34.6427,377106.0
2015-08-31 10:30:00,47.59,47.66,47.22,47.22,208402.0,34.6427,34.6937,34.3734,34.3734,208402.0
2015-08-31 11:00:00,47.22,47.22,47.02,47.12,256186.0,34.3734,34.3734,34.2278,34.3006,256186.0
2015-08-31 11:30:00,47.12,47.42,47.12,47.13,179228.0,34.3006,34.519,34.3006,34.3079,179228.0
2015-08-31 12:00:00,47.13,47.43,47.11,47.41,196214.0,34.3079,34.5263,34.2933,34.5117,196214.0
2015-08-31 12:30:00,47.42,47.5,47.36,47.38,182742.0,34.519,34.5772,34.4753,34.4899,182742.0
2015-08-31 13:00:00,47.37,47.44,47.32,47.38,135020.0,34.4826,34.5335,34.4462,34.4899,135020.0
2015-08-31 13:30:00,47.39,47.42,47.33,47.41,162164.0,34.4971,34.519,34.4535,34.5117,162164.0
2015-08-31 14:00:00,47.4,47.48,47.26,47.4,181672.0,34.5044,34.5627,34.4025,34.5044,181672.0
2015-08-31 14:30:00,47.41,47.51,47.35,47.41,200414.0,34.5117,34.5845,34.468,34.5117,200414.0
2015-08-31 15:00:00,47.41,47.52,47.33,47.4,351504.0,34.5117,34.5918,34.4535,34.5044,351504.0
2015-08-31 15:30:00,47.4,47.6,47.4,47.43,676452.0,34.5044,34.65,34.5044,34.5263,676452.0
2015-09-01 09:30:00,46.79,46.99,46.52,46.65,271018.0,34.0604,34.206,33.8638,33.9585,271018.0
2015-09-01 10:00:00,46.63,47.01,46.54,47.01,193392.0,33.9439,34.2205,33.8784,34.2205,193392.0
2015-09-01 10:30:00,47.0,47.05,46.61,46.65,174934.0,34.2132,34.2496,33.9294,33.9585,174934.0
2015-09-01 11:00:00,46.67,46.76,46.58,46.72,261290.0,33.973,34.0385,33.9075,34.0094,261290.0
2015-09-01 11:30:00,46.72,46.82,46.71,46.76,111598.0,34.0094,34.0822,34.0021,34.0385,111598.0
2015-09-01 12:00:00,46.76,46.81,46.58,46.58,120426.0,34.0385,34.0749,33.9075,33.9075,120426.0
2015-09-01 12:30:00,46.58,46.6,46.31,46.38,174374.0,33.9075,33.9221,33.711,33.7619,174374.0
2015-09-01 13:00:00,46.37,46.55,46.31,46.53,94114.0,33.7546,33.8857,33.711,33.8711,94114.0
2015-09-01 13:30:00,46.52,46.57,46.41,46.52,92348.0,33.8638,33.9002,33.7838,33.8638,92348.0
2015-09-01 14:00:00,46.52,46.52,46.34,46.42,163852.0,33.8638,33.8638,33.7328,33.791,163852.0
2015-09-01 14:30:00,46.41,46.55,46.27,46.27,252636.0,33.7838,33.8857,33.6819,33.6819,252636.0
2015-09-01 15:00:00,46.29,46.33,46.1,46.13,278582.0,33.6964,33.7255,33.5581,33.5799,278582.0
2015-09-01 15:30:00,46.12,46.27,45.85,46.13,605668.0,33.5727,33.6819,33.3761,33.5799,605668.0
2015-09-02 09:30:00,46.59,46.65,45.93,45.94,286712.0,33.9148,33.9585,33.4344,33.4416,286712.0
2015-09-02 10:00:00,45.95,46.02,45.5,45.6,327060.0,33.4489,33.4999,33.1213,33.1941,327060.0
2015-09-02 10:30:00,45.59,45.84,45.57,45.65,219458.0,33.1869,33.3688,33.1723,33.2305,219458.0
2015-09-02 11:00:00,45.64,45.69,45.35,45.44,392198.0,33.2232,33.2596,33.0121,33.0777,392198.0
2015-09-02 11:30:00,45.43,45.57,45.34,45.44,230366.0,33.0704,33.1723,33.0049,33.0777,230366.0
2015-09-02 12:00:00,45.44,45.66,45.44,45.65,124612.0,33.0777,33.2378,33.0777,33.2305,124612.0
2015-09-02 12:30:00,45.65,45.82,45.56,45.81,143968.0,33.2305,33.3543,33.165,33.347,143968.0
2015-09-02 13:00:00,45.81,45.81,45.4,45.69,179594.0,33.347,33.347,33.0485,33.2596,179594.0
2015-09-02 13:30:00,45.7,45.73,45.6,45.66,119936.0,33.2669,33.2888,33.1941,33.2378,119936.0
2015-09-02 14:00:00,45.66,45.74,45.59,45.67,150174.0,33.2378,33.296,33.1869,33.2451,150174.0
2015-09-02 14:30:00,45.67,45.7,45.57,45.69,184382.0,33.2451,33.2669,33.1723,33.2596,184382.0
2015-09-02 15:00:00,45.68,45.77,45.6,45.76,456520.0,33.2524,33.3179,33.1941,33.3106,456520.0
2015-09-02 15:30:00,45.77,46.0,45.72,45.99,925026.0,33.3179,33.4853,33.2815,33.478,925026.0
2015-09-03 09:30:00,46.06,46.2,45.88,46.1,490358.0,33.529,33.6309,33.398,33.5581,490358.0
2015-09-03 10:00:00,46.1,46.43,46.06,46.39,277734.0,33.5581,33.7983,33.529,33.7692,277734.0
2015-09-03 10:30:00,46.39,46.61,46.34,46.57,335632.0,33.7692,33.9294,33.7328,33.9002,335632.0
2015-09-03 11:00:00,46.58,46.6,46.42,46.46,287204.0,33.9075,33.9221,33.791,33.8202,287204.0
2015-09-03 11:30:00,46.45,46.52,46.4,46.5,364214.0,33.8129,33.8638,33.7765,33.8493,364214.0
2015-09-03 12:00:00,46.49,46.52,46.38,46.45,279128.0,33.842,33.8638,33.7619,33.8129,279128.0
2015-09-03 12:30:00,46.46,46.49,46.39,46.4,341462.0,33.8202,33.842,33.7692,33.7765,341462.0
2015-09-03 13:00:00,46.41,46.55,46.38,46.5,267390.0,33.7838,33.8857,33.7619,33.8493,267390.0
2015-09-03 13:30:00,46.5,46.52,46.43,46.43,263550.0,33.8493,33.8638,33.7983,33.7983,263550.0
2015-09-03 14:00:00,46.43,46.53,46.41,46.48,214746.0,33.7983,33.8711,33.7838,33.8347,214746.0
2015-09-03 14:30:00,46.48,46.55,46.44,46.55,233714.0,33.8347,33.8857,33.8056,33.8857,233714.0
2015-09-03 15:00:00,46.54,46.62,46.49,46.54,333236.0,33.8784,33.9366,33.842,33.8784,333236.0
2015-09-03 15:30:00,46.53,46.77,46.36,46.7,993244.0,33.8711,34.0458,33.7474,33.9949,993244.0
2015-09-04 09:30:00,46.22,46.3,45.95,46.02,450790.0,33.6455,33.7037,33.4489,33.4999,450790.0
2015-09-04 10:00:00,46.01,46.1,45.92,46.09,267844.0,33.4926,33.5581,33.4271,33.5508,267844.0
2015-09-04 10:30:00,46.08,46.29,46.08,46.18,318724.0,33.5435,33.6964,33.5435,33.6163,318724.0
2015-09-04 11:00:00,46.18,46.35,46.16,46.23,282066.0,33.6163,33.7401,33.6018,33.6527,282066.0
2015-09-04 11:30:00,46.23,46.32,46.22,46.24,297274.0,33.6527,33.7182,33.6455,33.66,297274.0
2015-09-04 12:00:00,46.24,46.31,46.22,46.26,188024.0,33.66,33.711,33.6455,33.6746,188024.0
2015-09-04 12:30:00,46.27,46.3,46.22,46.23,124686.0,33.6819,33.7037,33.6455,33.6527,124686.0
2015-09-04 13:00:00,46.23,46.29,46.2,46.23,205416.0,33.6527,33.6964,33.6309,33.6527,205416.0
2015-09-04 13:30:00,46.23,46.31,46.15,46.15,112290.0,33.6527,33.711,33.5945,33.5945,112290.0
2015-09-04 14:00:00,46.15,46.2,46.08,46.16,351404.0,33.5945,33.6309,33.5435,33.6018,351404.0
2015-09-04 14:30:00,46.16,46.27,46.09,46.26,153518.0,33.6018,33.6819,33.5508,33.6746,153518.0
2015-09-04 15:00:00,46.27,46.31,46.16,46.27,445474.0,33.6819,33.711,33.6018,33.6819,445474.0
2015-09-04 15:30:00,46.27,46.55,46.23,46.32,738868.0,33.6819,33.8857,33.6527,33.7182,738868.0
2015-09-08 09:30:00,46.65,46.84,46.56,46.56,212572.0,33.9585,34.0968,33.893,33.893,212572.0
2015-09-08 10:00:00,46.56,46.79,46.52,46.68,183182.0,33.893,34.0604,33.8638,33.9803,183182.0
2015-09-08 10:30:00,46.67,46.69,46.44,46.57,220680.0,33.973,33.9876,33.8056,33.9002,220680.0
2015-09-08 11:00:00,46.56,46.56,46.38,46.45,152280.0,33.893,33.893,33.7619,33.8129,152280.0
2015-09-08 11:30:00,46.45,46.48,46.32,46.4,199580.0,33.8129,33.8347,33.7182,33.7765,199580.0
2015-09-08 12:00:00,46.39,46.52,46.38,46.48,78600.0,33.7692,33.8638,33.7619,33.8347,78600.0
2015-09-08 12:30:00,46.48,46.49,46.35,46.37,74788.0,33.8347,33.842,33.7401,33.7546,74788.0
2015-09-08 13:00:00,46.37,46.39,46.31,46.32,118982.0,33.7546,33.7692,33.711,33.7182,118982.0
2015-09-08 13:30:00,46.32,46.48,46.31,46.47,150992.0,33.7182,33.8347,33.711,33.8274,150992.0
2015-09-08 14:00:00,46.47,46.49,46.34,46.34,122616.0,33.8274,33.842,33.7328,33.7328,122616.0
2015-09-08 14:30:00,46.35,46.47,46.35,46.38,256414.0,33.7401,33.8274,33.7401,33.7619,256414.0
2015-09-08 15:00:00,46.39,46.51,46.37,46.49,236492.0,33.7692,33.8566,33.7546,33.842,236492.0
2015-09-08 15:30:00,46.49,46.51,46.4,46.47,615844.0,33.842,33.8566,33.7765,33.8274,615844.0
2015-09-09 09:30:00,46.58,46.66,45.98,46.05,296028.0,33.9075,33.9657,33.4707,33.5217,296028.0
2015-09-09 10:00:00,46.06,46.24,46.02,46.19,147970.0,33.529,33.66,33.4999,33.6236,147970.0
2015-09-09 10:30:00,46.19,46.23,45.92,46.13,207600.0,33.6236,33.6527,33.4271,33.5799,207600.0
2015-09-09 11:00:00,46.14,46.27,46.14,46.21,122446.0,33.5872,33.6819,33.5872,33.6382,122446.0
2015-09-09 11:30:00,46.22,46.3,46.16,46.24,154030.0,33.6455,33.7037,33.6018,33.66,154030.0
2015-09-09 12:00:00,46.23,46.31,46.21,46.21,73588.0,33.6527,33.711,33.6382,33.6382,73588.0
2015-09-09 12:30:00,46.24,46.28,46.17,46.18,65000.0,33.66,33.6891,33.6091,33.6163,65000.0
2015-09-09 13:00:00,46.18,46.25,46.15,46.19,70964.0,33.6163,33.6673,33.5945,33.6236,70964.0
2015-09-09 13:30:00,46.18,46.18,46.0,46.0,98538.0,33.6163,33.6163,33.4853,33.4853,98538.0
2015-09-09 14:00:00,46.0,46.08,45.97,45.99,95460.0,33.4853,33.5435,33.4635,33.478,95460.0
2015-09-09 14:30:00,45.99,46.06,45.95,46.03,125610.0,33.478,33.529,33.4489,33.5071,125610.0
2015-09-09 15:00:00,46.02,46.11,45.96,45.98,191258.0,33.4999,33.5654,33.4562,33.4707,191258.0
2015-09-09 15:30:00,45.97,45.98,45.64,45.74,384842.0,33.4635,33.4707,33.2232,33.296,384842.0
2015-09-10 09:30:00,45.7,45.83,45.5,45.52,221226.0,33.2669,33.3616,33.1213,33.1359,221226.0
2015-09-10 10:00:00,45.53,45.62,45.33,45.41,448560.0,33.1432,33.2087,32.9976,33.0558,448560.0
2015-09-10 10:30:00,45.4,45.57,45.38,45.49,283212.0,33.0485,33.1723,33.034,33.1141,283212.0
2015-09-10 11:00:00,45.49,45.53,45.38,45.44,165244.0,33.1141,33.1432,33.034,33.0777,165244.0
2015-09-10 11:30:00,45.44,45.49,45.31,45.35,226720.0,33.0777,33.1141,32.983,33.0121,226720.0
2015-09-10 12:00:00,45.35,45.41,45.23,45.24,174998.0,33.0121,33.0558,32.9248,32.9321,174998.0
2015-09-10 12:30:00,45.24,45.28,45.17,45.23,139118.0,32.9321,32.9612,32.8811,32.9248,139118.0
2015-09-10 13:00:00,45.23,45.33,45.19,45.32,125544.0,32.9248,32.9976,32.8957,32.9903,125544.0
2015-09-10 13:30:00,45.32,45.43,45.31,45.35,177946.0,32.9903,33.0704,32.983,33.0121,177946.0
2015-09-10 14:00:00,45.37,45.4,45.24,45.29,131260.0,33.0267,33.0485,32.9321,32.9685,131260.0
2015-09-10 14:30:00,45.29,45.35,45.09,45.09,153838.0,32.9685,33.0121,32.8229,32.8229,153838.0
2015-09-10 15:00:00,45.07,45.09,44.94,44.96,361342.0,32.8083,32.8229,32.7137,32.7282,361342.0
2015-09-10 15:30:00,44.96,45.06,44.87,45.05,698060.0,32.7282,32.801,32.6627,32.7938,698060.0
2015-09-11 09:30:00,44.95,45.06,44.72,44.95,135892.0,32.721,32.801,32.5535,32.721,135892.0
2015-09-11 10:00:00,44.92,45.19,44.92,45.1,117470.0,32.6991,32.8957,32.6991,32.8302,117470.0
2015-09-11 10:30:00,45.1,45.21,45.02,45.05,84512.0,32.8302,32.9102,32.7719,32.7938,84512.0
2015-09-11 11:00:00,45.05,45.14,45.03,45.12,107170.0,32.7938,32.8593,32.7792,32.8447,107170.0
2015-09-11 11:30:00,45.13,45.15,44.99,45.08,125140.0,32.852,32.8666,32.7501,32.8156,125140.0
2015-09-11 12:00:00,45.08,45.2,45.06,45.15,83824.0,32.8156,32.903,32.801,32.8666,83824.0
2015-09-11 12:30:00,45.16,45.22,45.09,45.11,83206.0,32.8738,32.9175,32.8229,32.8374,83206.0
2015-09-11 13:00:00,45.12,45.13,45.05,45.07,126862.0,32.8447,32.852,32.7938,32.8083,126862.0
2015-09-11 13:30:00,45.06,45.08,44.97,44.99,135518.0,32.801,32.8156,32.7355,32.7501,135518.0
2015-09-11 14:00:00,44.99,45.08,44.97,45.04,131432.0,32.7501,32.8156,32.7355,32.7865,131432.0
2015-09-11 14:30:00,45.04,45.12,45.01,45.06,107568.0,32.7865,32.8447,32.7646,32.801,107568.0
2015-09-11 15:00:00,45.06,45.06,44.99,45.01,296876.0,32.801,32.801,32.7501,32.7646,296876.0
2015-09-11 15:30:00,45.01,45.16,44.98,45.16,532638.0,32.7646,32.8738,32.7428,32.8738,532638.0
2015-09-14 09:30:00,45.22,45.39,45.0,45.34,102262.0,32.9175,33.0413,32.7574,33.0049,102262.0
2015-09-14 10:00:00,45.33,45.51,45.33,45.42,65014.0,32.9976,33.1286,32.9976,33.0631,65014.0
2015-09-14 10:30:00,45.4,45.46,45.24,45.27,53084.0,33.0485,33.0922,32.9321,32.9539,53084.0
2015-09-14 11:00:00,45.26,45.36,45.24,45.34,102574.0,32.9466,33.0194,32.9321,33.0049,102574.0
2015-09-14 11:30:00,45.35,45.45,45.27,45.33,116952.0,33.0121,33.0849,32.9539,32.9976,116952.0
2015-09-14 12:00:00,45.34,45.34,45.23,45.3,112736.0,33.0049,33.0049,32.9248,32.9757,112736.0
2015-09-14 12:30:00,45.3,45.31,45.15,45.15,62628.0,32.9757,32.983,32.8666,32.8666,62628.0
2015-09-14 13:00:00,45.14,45.22,45.13,45.16,82688.0,32.8593,32.9175,32.852,32.8738,82688.0
2015-09-14 13:30:00,45.15,45.2,45.12,45.2,115562.0,32.8666,32.903,32.8447,32.903,115562.0
2015-09-14 14:00:00,45.2,45.22,45.1,45.13,105494.0,32.903,32.9175,32.8302,32.852,105494.0
2015-09-14 14:30:00,45.13,45.21,45.12,45.15,128284.0,32.852,32.9102,32.8447,32.8666,128284.0
2015-09-14 15:00:00,45.15,45.22,45.13,45.16,157458.0,32.8666,32.9175,32.852,32.8738,157458.0
2015-09-14 15:30:00,45.16,45.2,45.07,45.13,316382.0,32.8738,32.903,32.8083,32.852,316382.0
2015-09-15 09:30:00,45.21,45.42,45.02,45.1,106288.0,32.9102,33.0631,32.7719,32.8302,106288.0
2015-09-15 10:00:00,45.09,45.13,44.94,45.09,243364.0,32.8229,32.852,32.7137,32.8229,243364.0
2015-09-15 10:30:00,45.09,45.24,45.08,45.18,110290.0,32.8229,32.9321,32.8156,32.8884,110290.0
2015-09-15 11:00:00,45.18,45.23,45.15,45.15,78916.0,32.8884,32.9248,32.8666,32.8666,78916.0
2015-09-15 11:30:00,45.16,45.23,45.14,45.16,101670.0,32.8738,32.9248,32.8593,32.8738,101670.0
2015-09-15 12:00:00,45.17,45.27,45.13,45.27,262652.0,32.8811,32.9539,32.852,32.9539,262652.0
2015-09-15 12:30:00,45.27,45.35,45.2,45.29,103794.0,32.9539,33.0121,32.903,32.9685,103794.0
2015-09-15 13:00:00,45.27,45.41,45.24,45.38,172312.0,32.9539,33.0558,32.9321,33.034,172312.0
2015-09-15 13:30:00,45.38,45.5,45.27,45.3,261844.0,33.034,33.1213,32.9539,32.9757,261844.0
2015-09-15 14:00:00,45.3,45.36,45.29,45.35,131828.0,32.9757,33.0194,32.9685,33.0121,131828.0
2015-09-15 14:30:00,45.35,45.42,45.33,45.37,229478.0,33.0121,33.0631,32.9976,33.0267,229478.0
2015-09-15 15:00:00,45.38,45.44,45.35,45.4,109586.0,33.034,33.0777,33.0121,33.0485,109586.0
2015-09-15 15:30:00,45.4,45.48,45.38,45.41,310944.0,33.0485,33.1068,33.034,33.0558,310944.0
2015-09-16 09:30:00,45.44,45.55,45.25,45.52,120292.0,33.0777,33.1577,32.9393,33.1359,120292.0
2015-09-16 10:00:00,45.52,45.67,45.49,45.55,107946.0,33.1359,33.2451,33.1141,33.1577,107946.0
2015-09-16 10:30:00,45.55,45.66,45.52,45.6,96238.0,33.1577,33.2378,33.1359,33.1941,96238.0
2015-09-16 11:00:00,45.6,45.81,45.6,45.8,108160.0,33.1941,33.347,33.1941,33.3397,108160.0
2015-09-16 11:30:00,45.8,45.85,45.7,45.72,95804.0,33.3397,33.3761,33.2669,33.2815,95804.0
2015-09-16 12:00:00,45.72,45.87,45.72,45.82,47728.0,33.2815,33.3907,33.2815,33.3543,47728.0
2015-09-16 12:30:00,45.81,45.89,45.76,45.88,65388.0,33.347,33.4052,33.3106,33.398,65388.0
2015-09-16 13:00:00,45.87,45.87,45.74,45.81,64986.0,33.3907,33.3907,33.296,33.347,64986.0
2015-09-16 13:30:00,45.81,45.85,45.79,45.8,61998.0,33.347,33.3761,33.3324,33.3397,61998.0
2015-09-16 14:00:00,45.79,45.82,45.67,45.72,86648.0,33.3324,33.3543,33.2451,33.2815,86648.0
2015-09-16 14:30:00,45.73,45.83,45.7,45.78,118432.0,33.2888,33.3616,33.2669,33.3252,118432.0
2015-09-16 15:00:00,45.78,45.85,45.75,45.82,173446.0,33.3252,33.3761,33.3033,33.3543,173446.0
2015-09-16 15:30:00,45.82,45.87,45.71,45.74,398978.0,33.3543,33.3907,33.2742,33.296,398978.0
2015-09-17 09:30:00,45.73,45.99,45.52,45.95,116034.0,33.2888,33.478,33.1359,33.4489,116034.0
2015-09-17 10:00:00,45.99,46.16,45.99,46.07,122054.0,33.478,33.6018,33.478,33.5363,122054.0
2015-09-17 10:30:00,46.07,46.1,46.0,46.02,133178.0,33.5363,33.5581,33.4853,33.4999,133178.0
2015-09-17 11:00:00,46.02,46.13,46.02,46.08,120446.0,33.4999,33.5799,33.4999,33.5435,120446.0
2015-09-17 11:30:00,46.08,46.14,46.05,46.07,111072.0,33.5435,33.5872,33.5217,33.5363,111072.0
2015-09-17 12:00:00,46.07,46.1,45.99,46.02,76364.0,33.5363,33.5581,33.478,33.4999,76364.0
2015-09-17 12:30:00,46.02,46.06,45.97,46.0,65704.0,33.4999,33.529,33.4635,33.4853,65704.0
2015-09-17 13:00:00,45.99,46.16,45.96,46.12,104612.0,33.478,33.6018,33.4562,33.5727,104612.0
2015-09-17 13:30:00,46.13,46.19,46.03,46.09,84990.0,33.5799,33.6236,33.5071,33.5508,84990.0
2015-09-17 14:00:00,46.1,46.63,45.97,46.6,189376.0,33.5581,33.9439,33.4635,33.9221,189376.0
2015-09-17 14:30:00,46.59,47.16,46.59,46.85,424906.0,33.9148,34.3297,33.9148,34.1041,424906.0
2015-09-17 15:00:00,46.86,46.94,46.38,46.59,269650.0,34.1113,34.1696,33.7619,33.9148,269650.0
2015-09-17 15:30:00,46.59,46.68,46.38,46.46,366692.0,33.9148,33.9803,33.7619,33.8202,366692.0
2015-09-18 09:30:00,46.25,46.71,46.25,46.46,760902.0,33.6673,34.0021,33.6673,33.8202,760902.0
2015-09-18 10:00:00,46.48,46.58,46.29,46.5,163628.0,33.8347,33.9075,33.6964,33.8493,163628.0
2015-09-18 10:30:00,46.51,46.58,46.42,46.49,178726.0,33.8566,33.9075,33.791,33.842,178726.0
2015-09-18 11:00:00,46.49,46.51,46.38,46.4,114164.0,33.842,33.8566,33.7619,33.7765,114164.0
2015-09-18 11:30:00,46.38,46.52,46.35,46.44,113086.0,33.7619,33.8638,33.7401,33.8056,113086.0
2015-09-18 12:00:00,46.44,46.45,46.26,46.33,91574.0,33.8056,33.8129,33.6746,33.7255,91574.0
2015-09-18 12:30:00,46.34,46.41,46.24,46.33,81384.0,33.7328,33.7838,33.66,33.7255,81384.0
2015-09-18 13:00:00,46.32,46.48,46.29,46.47,254762.0,33.7182,33.8347,33.6964,33.8274,254762.0
2015-09-18 13:30:00,46.47,46.47,46.35,46.38,216452.0,33.8274,33.8274,33.7401,33.7619,216452.0
2015-09-18 14:00:00,46.38,46.57,46.35,46.45,391670.0,33.7619,33.9002,33.7401,33.8129,391670.0
2015-09-18 14:30:00,46.44,46.48,46.24,46.34,166508.0,33.8056,33.8347,33.66,33.7328,166508.0
2015-09-18 15:00:00,46.33,46.36,46.17,46.31,278516.0,33.7255,33.7474,33.6091,33.711,278516.0
2015-09-18 15:30:00,46.29,46.33,46.13,46.24,698576.0,33.6964,33.7255,33.5799,33.66,698576.0
2015-09-21 09:30:00,46.33,46.49,46.1,46.43,140482.0,33.7255,33.842,33.5581,33.7983,140482.0
2015-09-21 10:00:00,46.41,46.61,46.33,46.52,192924.0,33.7838,33.9294,33.7255,33.8638,192924.0
2015-09-21 10:30:00,46.52,46.63,46.46,46.49,80534.0,33.8638,33.9439,33.8202,33.842,80534.0
2015-09-21 11:00:00,46.49,46.5,46.4,46.43,90408.0,33.842,33.8493,33.7765,33.7983,90408.0
2015-09-21 11:30:00,46.43,46.45,46.34,46.35,68648.0,33.7983,33.8129,33.7328,33.7401,68648.0
2015-09-21 12:00:00,46.35,46.43,46.28,46.41,48384.0,33.7401,33.7983,33.6891,33.7838,48384.0
2015-09-21 12:30:00,46.42,46.46,46.28,46.32,52660.0,33.791,33.8202,33.6891,33.7182,52660.0
2015-09-21 13:00:00,46.32,46.41,46.3,46.33,63424.0,33.7182,33.7838,33.7037,33.7255,63424.0
2015-09-21 13:30:00,46.35,46.38,46.29,46.33,74920.0,33.7401,33.7619,33.6964,33.7255,74920.0
2015-09-21 14:00:00,46.33,46.45,46.33,46.42,152652.0,33.7255,33.8129,33.7255,33.791,152652.0
2015-09-21 14:30:00,46.41,46.57,46.4,46.5,238872.0,33.7838,33.9002,33.7765,33.8493,238872.0
2015-09-21 15:00:00,46.51,46.53,46.46,46.5,330854.0,33.8566,33.8711,33.8202,33.8493,330854.0
2015-09-21 15:30:00,46.5,46.54,46.45,46.53,648918.0,33.8493,33.8784,33.8129,33.8711,648918.0
2015-09-22 09:30:00,46.8,47.02,46.43,46.85,649882.0,34.0677,34.2278,33.7983,34.1041,649882.0
2015-09-22 10:00:00,46.85,46.91,46.65,46.77,402688.0,34.1041,34.1477,33.9585,34.0458,402688.0
2015-09-22 10:30:00,46.77,46.79,46.6,46.79,534650.0,34.0458,34.0604,33.9221,34.0604,534650.0
2015-09-22 11:00:00,46.79,47.08,46.78,46.98,482800.0,34.0604,34.2715,34.0531,34.1987,482800.0
2015-09-22 11:30:00,46.97,46.99,46.77,46.82,385314.0,34.1914,34.206,34.0458,34.0822,385314.0
2015-09-22 12:00:00,46.82,46.9,46.69,46.73,218342.0,34.0822,34.1405,33.9876,34.0167,218342.0
2015-09-22 12:30:00,46.72,46.77,46.58,46.58,234518.0,34.0094,34.0458,33.9075,33.9075,234518.0
2015-09-22 13:00:00,46.58,46.69,46.56,46.56,247150.0,33.9075,33.9876,33.893,33.893,247150.0
2015-09-22 13:30:00,46.57,46.63,46.44,46.46,278114.0,33.9002,33.9439,33.8056,33.8202,278114.0
2015-09-22 14:00:00,46.47,46.55,46.35,46.54,174564.0,33.8274,33.8857,33.7401,33.8784,174564.0
2015-09-22 14:30:00,46.54,46.68,46.51,46.66,327634.0,33.8784,33.9803,33.8566,33.9657,327634.0
2015-09-22 15:00:00,46.66,46.66,46.43,46.49,357640.0,33.9657,33.9657,33.7983,33.842,357640.0
2015-09-22 15:30:00,46.49,46.67,46.46,46.49,870480.0,33.842,33.973,33.8202,33.842,870480.0
2015-09-23 09:30:00,46.2,46.54,45.77,45.99,192276.0,33.8865,34.1359,33.5711,33.7324,192276.0
2015-09-23 10:00:00,45.98,46.04,45.88,45.99,146032.0,33.7251,33.7691,33.6518,33.7324,146032.0
2015-09-23 10:30:00,45.99,46.15,45.88,46.05,94964.0,33.7324,33.8498,33.6518,33.7765,94964.0
2015-09-23 11:00:00,46.06,46.07,45.88,46.01,102708.0,33.7838,33.7911,33.6518,33.7471,102708.0
2015-09-23 11:30:00,45.99,45.99,45.88,45.99,88406.0,33.7324,33.7324,33.6518,33.7324,88406.0
2015-09-23 12:00:00,45.99,46.04,45.92,46.02,103430.0,33.7324,33.7691,33.6811,33.7545,103430.0
2015-09-23 12:30:00,46.02,46.07,45.86,45.95,117832.0,33.7545,33.7911,33.6371,33.7031,117832.0
2015-09-23 13:00:00,45.95,46.06,45.94,45.95,58098.0,33.7031,33.7838,33.6958,33.7031,58098.0
2015-09-23 13:30:00,45.95,46.13,45.94,46.06,83668.0,33.7031,33.8351,33.6958,33.7838,83668.0
2015-09-23 14:00:00,46.06,46.22,46.05,46.14,101370.0,33.7838,33.9011,33.7765,33.8425,101370.0
2015-09-23 14:30:00,46.13,46.16,46.06,46.15,119274.0,33.8351,33.8571,33.7838,33.8498,119274.0
2015-09-23 15:00:00,46.15,46.16,46.01,46.05,188954.0,33.8498,33.8571,33.7471,33.7765,188954.0
2015-09-23 15:30:00,46.06,46.1,45.97,46.06,451724.0,33.7838,33.8131,33.7178,33.7838,451724.0
2015-09-24 09:30:00,45.9,46.22,45.76,46.2,189886.0,33.6664,33.9011,33.5637,33.8865,189886.0
2015-09-24 10:00:00,46.23,46.24,46.05,46.06,108802.0,33.9085,33.9158,33.7765,33.7838,108802.0
2015-09-24 10:30:00,46.06,46.22,46.02,46.04,144438.0,33.7838,33.9011,33.7545,33.7691,144438.0
2015-09-24 11:00:00,46.02,46.21,45.99,46.16,90774.0,33.7545,33.8938,33.7324,33.8571,90774.0
2015-09-24 11:30:00,46.17,46.23,46.02,46.16,81630.0,33.8645,33.9085,33.7545,33.8571,81630.0
2015-09-24 12:00:00,46.17,46.17,46.06,46.13,67328.0,33.8645,33.8645,33.7838,33.8351,67328.0
2015-09-24 12:30:00,46.13,46.16,45.96,45.99,76468.0,33.8351,33.8571,33.7104,33.7324,76468.0
2015-09-24 13:00:00,46.0,46.04,45.95,46.02,73318.0,33.7398,33.7691,33.7031,33.7545,73318.0
2015-09-24 13:30:00,46.04,46.04,45.96,45.99,103120.0,33.7691,33.7691,33.7104,33.7324,103120.0
2015-09-24 14:00:00,46.01,46.1,45.94,46.04,70220.0,33.7471,33.8131,33.6958,33.7691,70220.0
2015-09-24 14:30:00,46.02,46.31,45.98,46.25,113834.0,33.7545,33.9672,33.7251,33.9231,113834.0
2015-09-24 15:00:00,46.25,46.38,46.15,46.35,98976.0,33.9231,34.0185,33.8498,33.9965,98976.0
2015-09-24 15:30:00,46.34,46.43,46.26,46.37,366090.0,33.9892,34.0552,33.9305,34.0112,366090.0
2015-09-25 09:30:00,46.44,46.99,46.44,46.88,247108.0,34.0625,34.4659,34.0625,34.3852,247108.0
2015-09-25 10:00:00,46.9,47.18,46.88,47.18,293456.0,34.3999,34.6053,34.3852,34.6053,293456.0
2015-09-25 10:30:00,47.18,47.4,47.15,47.33,240632.0,34.6053,34.7666,34.5833,34.7153,240632.0
2015-09-25 11:00:00,47.31,47.37,47.2,47.2,141488.0,34.7006,34.7446,34.6199,34.6199,141488.0
2015-09-25 11:30:00,47.2,47.41,47.12,47.36,104762.0,34.6199,34.774,34.5613,34.7373,104762.0
2015-09-25 12:00:00,47.36,47.41,47.26,47.31,77498.0,34.7373,34.774,34.664,34.7006,77498.0
2015-09-25 12:30:00,47.32,47.49,47.3,47.39,102590.0,34.708,34.8327,34.6933,34.7593,102590.0
2015-09-25 13:00:00,47.4,47.51,47.4,47.47,133412.0,34.7666,34.8473,34.7666,34.818,133412.0
2015-09-25 13:30:00,47.47,47.52,47.44,47.5,139104.0,34.818,34.8547,34.796,34.84,139104.0
2015-09-25 14:00:00,47.49,47.56,47.27,47.29,165602.0,34.8327,34.884,34.6713,34.686,165602.0
2015-09-25 14:30:00,47.29,47.35,47.07,47.09,180468.0,34.686,34.73,34.5246,34.5393,180468.0
2015-09-25 15:00:00,47.1,47.1,46.87,46.97,211346.0,34.5466,34.5466,34.3779,34.4513,211346.0
2015-09-25 15:30:00,46.97,47.04,46.84,46.97,478502.0,34.4513,34.5026,34.3559,34.4513,478502.0
2015-09-28 09:30:00,46.82,47.18,46.75,46.98,152942.0,34.3412,34.6053,34.2899,34.4586,152942.0
2015-09-28 10:00:00,46.95,47.09,46.89,47.05,173524.0,34.4366,34.5393,34.3926,34.5099,173524.0
2015-09-28 10:30:00,47.02,47.05,46.8,46.95,96404.0,34.4879,34.5099,34.3266,34.4366,96404.0
2015-09-28 11:00:00,46.96,46.96,46.7,46.77,321040.0,34.4439,34.4439,34.2532,34.3046,321040.0
2015-09-28 11:30:00,46.77,46.85,46.73,46.84,164204.0,34.3046,34.3632,34.2752,34.3559,164204.0
2015-09-28 12:00:00,46.83,46.91,46.75,46.82,249462.0,34.3486,34.4072,34.2899,34.3412,249462.0
2015-09-28 12:30:00,46.82,46.97,46.82,46.93,173876.0,34.3412,34.4513,34.3412,34.4219,173876.0
2015-09-28 13:00:00,46.93,47.09,46.93,47.07,169708.0,34.4219,34.5393,34.4219,34.5246,169708.0
2015-09-28 13:30:00,47.06,47.15,47.02,47.08,182464.0,34.5173,34.5833,34.4879,34.5319,182464.0
2015-09-28 14:00:00,47.09,47.17,47.0,47.05,200860.0,34.5393,34.5979,34.4733,34.5099,200860.0
2015-09-28 14:30:00,47.06,47.27,46.99,47.06,334784.0,34.5173,34.6713,34.4659,34.5173,334784.0
2015-09-28 15:00:00,47.06,47.07,46.91,46.96,306960.0,34.5173,34.5246,34.4072,34.4439,306960.0
2015-09-28 15:30:00,46.96,47.13,46.93,47.02,717106.0,34.4439,34.5686,34.4219,34.4879,717106.0
2015-09-29 09:30:00,47.01,47.39,47.01,47.24,164052.0,34.4806,34.7593,34.4806,34.6493,164052.0
2015-09-29 10:00:00,47.21,47.27,46.94,47.08,147304.0,34.6273,34.6713,34.4292,34.5319,147304.0
2015-09-29 10:30:00,47.1,47.11,46.93,47.05,144310.0,34.5466,34.5539,34.4219,34.5099,144310.0
2015-09-29 11:00:00,47.07,47.17,46.98,47.0,235426.0,34.5246,34.5979,34.4586,34.4733,235426.0
2015-09-29 11:30:00,47.0,47.12,47.0,47.09,113696.0,34.4733,34.5613,34.4733,34.5393,113696.0
2015-09-29 12:00:00,47.09,47.2,47.07,47.1,152090.0,34.5393,34.6199,34.5246,34.5466,152090.0
2015-09-29 12:30:00,47.09,47.15,47.05,47.12,122492.0,34.5393,34.5833,34.5099,34.5613,122492.0
2015-09-29 13:00:00,47.12,47.27,47.09,47.25,114398.0,34.5613,34.6713,34.5393,34.6566,114398.0
2015-09-29 13:30:00,47.24,47.39,47.21,47.38,179432.0,34.6493,34.7593,34.6273,34.752,179432.0
2015-09-29 14:00:00,47.37,47.41,47.3,47.39,171488.0,34.7446,34.774,34.6933,34.7593,171488.0
2015-09-29 14:30:00,47.39,47.4,47.19,47.21,133546.0,34.7593,34.7666,34.6126,34.6273,133546.0
2015-09-29 15:00:00,47.21,47.26,47.08,47.08,225070.0,34.6273,34.664,34.5319,34.5319,225070.0
2015-09-29 15:30:00,47.08,47.31,47.08,47.23,642484.0,34.5319,34.7006,34.5319,34.642,642484.0
2015-09-30 09:30:00,47.48,47.74,47.35,47.74,183730.0,34.8253,35.016,34.73,35.016,183730.0
2015-09-30 10:00:00,47.73,48.09,47.73,47.98,259224.0,35.0087,35.2727,35.0087,35.1921,259224.0
2015-09-30 10:30:00,47.96,48.07,47.87,47.95,126976.0,35.1774,35.2581,35.1114,35.1701,126976.0
2015-09-30 11:00:00,47.95,48.27,47.89,48.16,209644.0,35.1701,35.4048,35.126,35.3241,209644.0
2015-09-30 11:30:00,48.17,48.22,47.92,47.93,179394.0,35.3314,35.3681,35.1481,35.1554,179394.0
2015-09-30 12:00:00,47.94,47.96,47.85,47.88,159822.0,35.1627,35.1774,35.0967,35.1187,159822.0
2015-09-30 12:30:00,47.88,47.94,47.85,47.93,115868.0,35.1187,35.1627,35.0967,35.1554,115868.0
2015-09-30 13:00:00,47.93,47.99,47.91,47.98,119096.0,35.1554,35.1994,35.1407,35.1921,119096.0
2015-09-30 13:30:00,47.99,48.0,47.94,47.99,128342.0,35.1994,35.2067,35.1627,35.1994,128342.0
2015-09-30 14:00:00,47.99,48.13,47.98,48.11,205216.0,35.1994,35.3021,35.1921,35.2874,205216.0
2015-09-30 14:30:00,48.12,48.16,48.02,48.15,228826.0,35.2947,35.3241,35.2214,35.3167,228826.0
2015-09-30 15:00:00,48.14,48.22,48.12,48.15,217604.0,35.3094,35.3681,35.2947,35.3167,217604.0
2015-09-30 15:30:00,48.16,48.41,48.16,48.35,621442.0,35.3241,35.5075,35.3241,35.4634,621442.0
2015-10-01 09:30:00,48.35,48.46,47.96,47.96,209222.0,35.4634,35.5441,35.1774,35.1774,209222.0
2015-10-01 10:00:00,47.99,48.05,47.81,47.93,271640.0,35.1994,35.2434,35.0674,35.1554,271640.0
2015-10-01 10:30:00,47.93,48.13,47.89,48.01,184238.0,35.1554,35.3021,35.126,35.2141,184238.0
2015-10-01 11:00:00,48.01,48.1,47.93,47.95,223368.0,35.2141,35.2801,35.1554,35.1701,223368.0
2015-10-01 11:30:00,47.95,48.09,47.91,47.99,176480.0,35.1701,35.2727,35.1407,35.1994,176480.0
2015-10-01 12:00:00,47.98,48.05,47.9,47.93,110308.0,35.1921,35.2434,35.1334,35.1554,110308.0
2015-10-01 12:30:00,47.91,47.94,47.75,47.88,124698.0,35.1407,35.1627,35.0234,35.1187,124698.0
2015-10-01 13:00:00,47.88,47.91,47.74,47.86,86818.0,35.1187,35.1407,35.016,35.104,86818.0
2015-10-01 13:30:00,47.85,48.04,47.84,48.04,137974.0,35.0967,35.2361,35.0894,35.2361,137974.0
2015-10-01 14:00:00,48.04,48.19,47.97,48.13,204950.0,35.2361,35.3461,35.1847,35.3021,204950.0
2015-10-01 14:30:00,48.13,48.13,48.02,48.05,250322.0,35.3021,35.3021,35.2214,35.2434,250322.0
2015-10-01 15:00:00,48.05,48.21,48.02,48.05,236926.0,35.2434,35.3608,35.2214,35.2434,236926.0
2015-10-01 15:30:00,48.05,48.24,47.95,48.2,613048.0,35.2434,35.3828,35.1701,35.3534,613048.0
2015-10-02 09:30:00,48.49,48.49,48.0,48.23,152542.0,35.5661,35.5661,35.2067,35.3754,152542.0
2015-10-02 10:00:00,48.18,48.18,47.95,48.02,227270.0,35.3388,35.3388,35.1701,35.2214,227270.0
2015-10-02 10:30:00,48.02,48.19,48.0,48.19,174036.0,35.2214,35.3461,35.2067,35.3461,174036.0
2015-10-02 11:00:00,48.2,48.21,47.91,47.98,106650.0,35.3534,35.3608,35.1407,35.1921,106650.0
2015-10-02 11:30:00,47.99,48.12,47.94,47.94,101196.0,35.1994,35.2947,35.1627,35.1627,101196.0
2015-10-02 12:00:00,47.94,48.09,47.94,48.01,98594.0,35.1627,35.2727,35.1627,35.2141,98594.0
2015-10-02 12:30:00,48.02,48.18,47.96,48.16,117618.0,35.2214,35.3388,35.1774,35.3241,117618.0
2015-10-02 13:00:00,48.17,48.21,48.12,48.16,98298.0,35.3314,35.3608,35.2947,35.3241,98298.0
2015-10-02 13:30:00,48.15,48.18,48.0,48.01,129294.0,35.3167,35.3388,35.2067,35.2141,129294.0
2015-10-02 14:00:00,48.01,48.05,47.94,47.99,127780.0,35.2141,35.2434,35.1627,35.1994,127780.0
2015-10-02 14:30:00,47.99,48.06,47.96,47.97,157260.0,35.1994,35.2507,35.1774,35.1847,157260.0
2015-10-02 15:00:00,47.97,48.26,47.96,48.25,353896.0,35.1847,35.3974,35.1774,35.3901,353896.0
2015-10-02 15:30:00,48.25,48.37,48.25,48.37,817846.0,35.3901,35.4781,35.3901,35.4781,817846.0
2015-10-05 09:30:00,48.55,48.93,48.45,48.85,135438.0,35.6101,35.8889,35.5368,35.8302,135438.0
2015-10-05 10:00:00,48.84,48.87,48.48,48.5,108684.0,35.8228,35.8449,35.5588,35.5735,108684.0
2015-10-05 10:30:00,48.49,48.75,48.43,48.67,101480.0,35.5661,35.7568,35.5221,35.6982,101480.0
2015-10-05 11:00:00,48.68,48.9,48.65,48.83,88586.0,35.7055,35.8669,35.6835,35.8155,88586.0
2015-10-05 11:30:00,48.85,48.96,48.8,48.84,88744.0,35.8302,35.9109,35.7935,35.8228,88744.0
2015-10-05 12:00:00,48.84,48.93,48.81,48.93,86296.0,35.8228,35.8889,35.8008,35.8889,86296.0
2015-10-05 12:30:00,48.93,48.97,48.86,48.96,85826.0,35.8889,35.9182,35.8375,35.9109,85826.0
2015-10-05 13:00:00,48.96,49.07,48.93,49.05,94506.0,35.9109,35.9915,35.8889,35.9769,94506.0
2015-10-05 13:30:00,49.05,49.08,48.94,48.95,125284.0,35.9769,35.9989,35.8962,35.9035,125284.0
2015-10-05 14:00:00,48.94,49.07,48.94,49.04,101264.0,35.8962,35.9915,35.8962,35.9695,101264.0
2015-10-05 14:30:00,49.04,49.07,48.97,49.0,102276.0,35.9695,35.9915,35.9182,35.9402,102276.0
2015-10-05 15:00:00,49.01,49.1,49.0,49.09,110812.0,35.9475,36.0135,35.9402,36.0062,110812.0
2015-10-05 15:30:00,49.09,49.21,49.08,49.17,409298.0,36.0062,36.0942,35.9989,36.0649,409298.0
2015-10-06 09:30:00,48.99,49.12,48.69,48.77,125874.0,35.9329,36.0282,35.7128,35.7715,125874.0
2015-10-06 10:00:00,48.77,49.08,48.67,49.06,143132.0,35.7715,35.9989,35.6982,35.9842,143132.0
2015-10-06 10:30:00,49.07,49.3,49.01,49.06,204130.0,35.9915,36.1602,35.9475,35.9842,204130.0
2015-10-06 11:00:00,49.07,49.21,48.9,49.2,219304.0,35.9915,36.0942,35.8669,36.0869,219304.0
2015-10-06 11:30:00,49.19,49.35,49.1,49.15,175834.0,36.0796,36.1969,36.0135,36.0502,175834.0
2015-10-06 12:00:00,49.15,49.17,49.06,49.1,84986.0,36.0502,36.0649,35.9842,36.0135,84986.0
2015-10-06 12:30:00,49.1,49.14,49.01,49.02,136218.0,36.0135,36.0429,35.9475,35.9549,136218.0
2015-10-06 13:00:00,49.02,49.11,49.0,49.06,123636.0,35.9549,36.0209,35.9402,35.9842,123636.0
2015-10-06 13:30:00,49.06,49.14,49.05,49.12,71290.0,35.9842,36.0429,35.9769,36.0282,71290.0
2015-10-06 14:00:00,49.11,49.17,49.05,49.1,117650.0,36.0209,36.0649,35.9769,36.0135,117650.0
2015-10-06 14:30:00,49.09,49.1,48.93,48.96,247356.0,36.0062,36.0135,35.8889,35.9109,247356.0
2015-10-06 15:00:00,48.95,48.98,48.88,48.91,262930.0,35.9035,35.9255,35.8522,35.8742,262930.0
2015-10-06 15:30:00,48.91,48.96,48.81,48.84,688466.0,35.8742,35.9109,35.8008,35.8228,688466.0
2015-10-07 09:30:00,48.93,49.34,48.82,49.34,126808.0,35.8889,36.1896,35.8082,36.1896,126808.0
2015-10-07 10:00:00,49.34,49.4,49.06,49.06,168540.0,36.1896,36.2336,35.9842,35.9842,168540.0
2015-10-07 10:30:00,49.06,49.08,48.92,49.02,137332.0,35.9842,35.9989,35.8815,35.9549,137332.0
2015-10-07 11:00:00,49.04,49.04,48.84,48.88,96900.0,35.9695,35.9695,35.8228,35.8522,96900.0
2015-10-07 11:30:00,48.88,48.93,48.73,48.78,81768.0,35.8522,35.8889,35.7422,35.7788,81768.0
2015-10-07 12:00:00,48.8,48.88,48.71,48.73,60688.0,35.7935,35.8522,35.7275,35.7422,60688.0
2015-10-07 12:30:00,48.73,48.88,48.69,48.84,121094.0,35.7422,35.8522,35.7128,35.8228,121094.0
2015-10-07 13:00:00,48.85,48.91,48.77,48.82,115962.0,35.8302,35.8742,35.7715,35.8082,115962.0
2015-10-07 13:30:00,48.83,48.89,48.7,48.79,102610.0,35.8155,35.8595,35.7202,35.7862,102610.0
2015-10-07 14:00:00,48.79,48.85,48.73,48.84,119496.0,35.7862,35.8302,35.7422,35.8228,119496.0
2015-10-07 14:30:00,48.84,48.93,48.77,48.92,119022.0,35.8228,35.8889,35.7715,35.8815,119022.0
2015-10-07 15:00:00,48.92,48.92,48.78,48.79,192746.0,35.8815,35.8815,35.7788,35.7862,192746.0
2015-10-07 15:30:00,48.79,48.92,48.79,48.9,349136.0,35.7862,35.8815,35.7862,35.8669,349136.0
2015-10-08 09:30:00,48.72,49.32,48.57,49.29,190468.0,35.7348,36.1749,35.6248,36.1529,190468.0
2015-10-08 10:00:00,49.29,49.6,49.24,49.53,176018.0,36.1529,36.3803,36.1162,36.3289,176018.0
2015-10-08 10:30:00,49.52,49.6,49.43,49.49,147112.0,36.3216,36.3803,36.2556,36.2996,147112.0
2015-10-08 11:00:00,49.46,49.63,49.46,49.6,83488.0,36.2776,36.4023,36.2776,36.3803,83488.0
2015-10-08 11:30:00,49.61,49.63,49.45,49.46,73962.0,36.3876,36.4023,36.2703,36.2776,73962.0
2015-10-08 12:00:00,49.47,49.67,49.44,49.63,62062.0,36.2849,36.4316,36.2629,36.4023,62062.0
2015-10-08 12:30:00,49.63,49.63,49.5,49.57,110340.0,36.4023,36.4023,36.3069,36.3583,110340.0
2015-10-08 13:00:00,49.56,49.66,49.52,49.66,95008.0,36.3509,36.4243,36.3216,36.4243,95008.0
2015-10-08 13:30:00,49.64,49.69,49.53,49.55,183390.0,36.4096,36.4463,36.3289,36.3436,183390.0
2015-10-08 14:00:00,49.53,49.81,49.52,49.7,129734.0,36.3289,36.5343,36.3216,36.4536,129734.0
2015-10-08 14:30:00,49.71,49.79,49.65,49.77,118794.0,36.461,36.5196,36.417,36.505,118794.0
2015-10-08 15:00:00,49.77,49.9,49.73,49.83,158370.0,36.505,36.6003,36.4756,36.549,158370.0
2015-10-08 15:30:00,49.84,49.85,49.74,49.83,351776.0,36.5563,36.5637,36.483,36.549,351776.0
2015-10-09 09:30:00,49.9,49.97,49.59,49.87,149842.0,36.6003,36.6517,36.373,36.5783,149842.0
2015-10-09 10:00:00,49.87,49.91,49.68,49.86,151248.0,36.5783,36.6077,36.439,36.571,151248.0
2015-10-09 10:30:00,49.85,50.15,49.85,50.15,202954.0,36.5637,36.7837,36.5637,36.7837,202954.0
2015-10-09 11:00:00,50.14,50.15,49.94,50.04,119426.0,36.7764,36.7837,36.6297,36.703,119426.0
2015-10-09 11:30:00,50.04,50.1,49.96,50.02,108514.0,36.703,36.747,36.6443,36.6883,108514.0
2015-10-09 12:00:00,50.02,50.05,49.77,49.79,129142.0,36.6883,36.7103,36.505,36.5196,129142.0
2015-10-09 12:30:00,49.8,49.93,49.8,49.9,79984.0,36.527,36.6223,36.527,36.6003,79984.0
2015-10-09 13:00:00,49.9,49.93,49.83,49.91,87506.0,36.6003,36.6223,36.549,36.6077,87506.0
2015-10-09 13:30:00,49.91,50.03,49.9,49.95,88526.0,36.6077,36.6957,36.6003,36.637,88526.0
2015-10-09 14:00:00,49.95,49.99,49.86,49.93,80382.0,36.637,36.6663,36.571,36.6223,80382.0
2015-10-09 14:30:00,49.93,49.93,49.85,49.88,84110.0,36.6223,36.6223,36.5637,36.5857,84110.0
2015-10-09 15:00:00,49.87,49.89,49.83,49.87,166626.0,36.5783,36.593,36.549,36.5783,166626.0
2015-10-09 15:30:00,49.88,49.94,49.83,49.87,325896.0,36.5857,36.6297,36.549,36.5783,325896.0
2015-10-12 09:30:00,50.05,50.21,49.78,50.17,115168.0,36.7103,36.8277,36.5123,36.7984,115168.0
2015-10-12 10:00:00,50.25,50.46,50.23,50.33,92272.0,36.857,37.0111,36.8424,36.9157,92272.0
2015-10-12 10:30:00,50.32,50.48,50.27,50.27,169322.0,36.9084,37.0257,36.8717,36.8717,169322.0
2015-10-12 11:00:00,50.27,50.41,50.18,50.31,64322.0,36.8717,36.9744,36.8057,36.9011,64322.0
2015-10-12 11:30:00,50.3,50.4,50.27,50.3,57314.0,36.8937,36.9671,36.8717,36.8937,57314.0
2015-10-12 12:00:00,50.31,50.35,50.26,50.32,53702.0,36.9011,36.9304,36.8644,36.9084,53702.0
2015-10-12 12:30:00,50.32,50.32,50.22,50.24,44720.0,36.9084,36.9084,36.835,36.8497,44720.0
2015-10-12 13:00:00,50.24,50.26,50.15,50.15,59924.0,36.8497,36.8644,36.7837,36.7837,59924.0
2015-10-12 13:30:00,50.14,50.15,50.05,50.07,48706.0,36.7764,36.7837,36.7103,36.725,48706.0
2015-10-12 14:00:00,50.08,50.17,50.06,50.1,53270.0,36.7324,36.7984,36.7177,36.747,53270.0
2015-10-12 14:30:00,50.11,50.17,50.08,50.15,62202.0,36.7544,36.7984,36.7324,36.7837,62202.0
2015-10-12 15:00:00,50.16,50.18,50.1,50.15,93302.0,36.791,36.8057,36.747,36.7837,93302.0
2015-10-12 15:30:00,50.16,50.17,50.11,50.15,274062.0,36.791,36.7984,36.7544,36.7837,274062.0
2015-10-13 09:30:00,50.01,50.23,49.95,50.21,92360.0,36.681,36.8424,36.637,36.8277,92360.0
2015-10-13 10:00:00,50.22,50.22,50.03,50.1,80304.0,36.835,36.835,36.6957,36.747,80304.0
2015-10-13 10:30:00,50.12,50.19,50.07,50.17,65594.0,36.7617,36.813,36.725,36.7984,65594.0
2015-10-13 11:00:00,50.17,50.32,50.13,50.23,61010.0,36.7984,36.9084,36.769,36.8424,61010.0
2015-10-13 11:30:00,50.23,50.3,50.15,50.16,99562.0,36.8424,36.8937,36.7837,36.791,99562.0
2015-10-13 12:00:00,50.13,50.27,50.13,50.27,73680.0,36.769,36.8717,36.769,36.8717,73680.0
2015-10-13 12:30:00,50.27,50.42,50.23,50.36,180058.0,36.8717,36.9817,36.8424,36.9377,180058.0
2015-10-13 13:00:00,50.35,50.4,50.28,50.35,215184.0,36.9304,36.9671,36.879,36.9304,215184.0
2015-10-13 13:30:00,50.36,50.39,50.29,50.31,100840.0,36.9377,36.9597,36.8864,36.9011,100840.0
2015-10-13 14:00:00,50.29,50.3,50.2,50.26,117502.0,36.8864,36.8937,36.8204,36.8644,117502.0
2015-10-13 14:30:00,50.26,50.26,50.19,50.2,117652.0,36.8644,36.8644,36.813,36.8204,117652.0
2015-10-13 15:00:00,50.2,50.22,50.18,50.21,270768.0,36.8204,36.835,36.8057,36.8277,270768.0
2015-10-13 15:30:00,50.2,50.27,50.15,50.26,259568.0,36.8204,36.8717,36.7837,36.8644,259568.0
2015-10-14 09:30:00,50.27,50.52,49.68,50.49,83882.0,36.8717,37.0551,36.439,37.0331,83882.0
2015-10-14 10:00:00,50.49,50.49,50.17,50.19,279278.0,37.0331,37.0331,36.7984,36.813,279278.0
2015-10-14 10:30:00,50.2,50.29,50.12,50.12,112348.0,36.8204,36.8864,36.7617,36.7617,112348.0
2015-10-14 11:00:00,50.11,50.12,49.84,49.88,146770.0,36.7544,36.7617,36.5563,36.5857,146770.0
2015-10-14 11:30:00,49.87,49.93,49.82,49.88,77750.0,36.5783,36.6223,36.5417,36.5857,77750.0
2015-10-14 12:00:00,49.88,49.91,49.77,49.85,86138.0,36.5857,36.6077,36.505,36.5637,86138.0
2015-10-14 12:30:00,49.86,49.97,49.83,49.95,166086.0,36.571,36.6517,36.549,36.637,166086.0
2015-10-14 13:00:00,49.95,49.96,49.88,49.9,71040.0,36.637,36.6443,36.5857,36.6003,71040.0
2015-10-14 13:30:00,49.88,49.91,49.83,49.88,107040.0,36.5857,36.6077,36.549,36.5857,107040.0
2015-10-14 14:00:00,49.88,49.94,49.68,49.69,203494.0,36.5857,36.6297,36.439,36.4463,203494.0
2015-10-14 14:30:00,49.69,49.83,49.69,49.77,90534.0,36.4463,36.549,36.4463,36.505,90534.0
2015-10-14 15:00:00,49.76,49.81,49.66,49.72,273616.0,36.4976,36.5343,36.4243,36.4683,273616.0
2015-10-14 15:30:00,49.72,49.76,49.63,49.69,655102.0,36.4683,36.4976,36.4023,36.4463,655102.0
2015-10-15 09:30:00,49.9,50.23,49.6,49.85,116676.0,36.6003,36.8424,36.3803,36.5637,116676.0
2015-10-15 10:00:00,49.86,49.91,49.77,49.83,42256.0,36.571,36.6077,36.505,36.549,42256.0
2015-10-15 10:30:00,49.84,49.98,49.82,49.93,53868.0,36.5563,36.659,36.5417,36.6223,53868.0
2015-10-15 11:00:00,49.93,49.99,49.84,49.98,81806.0,36.6223,36.6663,36.5563,36.659,81806.0
2015-10-15 11:30:00,49.98,50.04,49.93,49.98,98422.0,36.659,36.703,36.6223,36.659,98422.0
2015-10-15 12:00:00,49.98,50.19,49.98,50.19,61652.0,36.659,36.813,36.659,36.813,61652.0
2015-10-15 12:30:00,50.18,50.19,50.02,50.03,51772.0,36.8057,36.813,36.6883,36.6957,51772.0
2015-10-15 13:00:00,50.05,50.25,50.04,50.16,95894.0,36.7103,36.857,36.703,36.791,95894.0
2015-10-15 13:30:00,50.15,50.19,50.11,50.18,141950.0,36.7837,36.813,36.7544,36.8057,141950.0
2015-10-15 14:00:00,50.18,50.25,50.13,50.13,71098.0,36.8057,36.857,36.769,36.769,71098.0
2015-10-15 14:30:00,50.13,50.26,50.13,50.23,100696.0,36.769,36.8644,36.769,36.8424,100696.0
2015-10-15 15:00:00,50.23,50.42,50.23,50.41,97822.0,36.8424,36.9817,36.8424,36.9744,97822.0
2015-10-15 15:30:00,50.41,50.5,50.34,50.36,340706.0,36.9744,37.0404,36.9231,36.9377,340706.0
2015-10-16 09:30:00,50.64,50.94,50.16,50.91,427728.0,37.1431,37.3631,36.791,37.3411,427728.0
2015-10-16 10:00:00,50.91,51.02,50.63,50.63,174692.0,37.3411,37.4218,37.1358,37.1358,174692.0
2015-10-16 10:30:00,50.61,50.8,50.57,50.78,70778.0,37.1211,37.2605,37.0918,37.2458,70778.0
2015-10-16 11:00:00,50.78,50.85,50.7,50.82,129376.0,37.2458,37.2971,37.1871,37.2751,129376.0
2015-10-16 11:30:00,50.82,50.82,50.65,50.72,85382.0,37.2751,37.2751,37.1504,37.2018,85382.0
2015-10-16 12:00:00,50.72,50.74,50.66,50.66,134930.0,37.2018,37.2164,37.1578,37.1578,134930.0
2015-10-16 12:30:00,50.66,50.77,50.66,50.72,109416.0,37.1578,37.2384,37.1578,37.2018,109416.0
2015-10-16 13:00:00,50.72,50.76,50.65,50.68,53022.0,37.2018,37.2311,37.1504,37.1724,53022.0
2015-10-16 13:30:00,50.66,50.71,50.59,50.6,72296.0,37.1578,37.1944,37.1064,37.1138,72296.0
2015-10-16 14:00:00,50.6,50.74,50.59,50.74,103984.0,37.1138,37.2164,37.1064,37.2164,103984.0
2015-10-16 14:30:00,50.74,50.85,50.74,50.78,125428.0,37.2164,37.2971,37.2164,37.2458,125428.0
2015-10-16 15:00:00,50.79,50.83,50.7,50.82,163168.0,37.2531,37.2825,37.1871,37.2751,163168.0
2015-10-16 15:30:00,50.83,50.86,50.74,50.82,345360.0,37.2825,37.3045,37.2164,37.2751,345360.0
2015-10-19 09:30:00,50.63,50.95,50.52,50.65,119836.0,37.1358,37.3705,37.0551,37.1504,119836.0
2015-10-19 10:00:00,50.66,50.68,50.41,50.51,111560.0,37.1578,37.1724,36.9744,37.0477,111560.0
2015-10-19 10:30:00,50.51,50.67,50.51,50.58,278046.0,37.0477,37.1651,37.0477,37.0991,278046.0
2015-10-19 11:00:00,50.58,50.6,50.47,50.51,81428.0,37.0991,37.1138,37.0184,37.0477,81428.0
2015-10-19 11:30:00,50.51,50.58,50.51,50.52,88278.0,37.0477,37.0991,37.0477,37.0551,88278.0
2015-10-19 12:00:00,50.52,50.56,50.47,50.56,73008.0,37.0551,37.0844,37.0184,37.0844,73008.0
2015-10-19 12:30:00,50.55,50.67,50.51,50.6,52588.0,37.0771,37.1651,37.0477,37.1138,52588.0
2015-10-19 13:00:00,50.62,50.68,50.6,50.63,49776.0,37.1284,37.1724,37.1138,37.1358,49776.0
2015-10-19 13:30:00,50.64,50.66,50.6,50.62,55164.0,37.1431,37.1578,37.1138,37.1284,55164.0
2015-10-19 14:00:00,50.62,50.62,50.52,50.6,76382.0,37.1284,37.1284,37.0551,37.1138,76382.0
2015-10-19 14:30:00,50.61,50.79,50.61,50.74,73068.0,37.1211,37.2531,37.1211,37.2164,73068.0
2015-10-19 15:00:00,50.73,50.8,50.73,50.77,104520.0,37.2091,37.2605,37.2091,37.2384,104520.0
2015-10-19 15:30:00,50.77,50.92,50.75,50.92,244240.0,37.2384,37.3485,37.2238,37.3485,244240.0
2015-10-20 09:30:00,50.77,50.87,50.56,50.79,118060.0,37.2384,37.3118,37.0844,37.2531,118060.0
2015-10-20 10:00:00,50.76,50.79,50.62,50.69,68792.0,37.2311,37.2531,37.1284,37.1798,68792.0
2015-10-20 10:30:00,50.68,50.88,50.67,50.71,73938.0,37.1724,37.3191,37.1651,37.1944,73938.0
2015-10-20 11:00:00,50.71,50.87,50.71,50.85,158214.0,37.1944,37.3118,37.1944,37.2971,158214.0
2015-10-20 11:30:00,50.85,50.85,50.61,50.65,86500.0,37.2971,37.2971,37.1211,37.1504,86500.0
2015-10-20 12:00:00,50.66,50.72,50.63,50.68,69100.0,37.1578,37.2018,37.1358,37.1724,69100.0
2015-10-20 12:30:00,50.68,50.77,50.65,50.67,61144.0,37.1724,37.2384,37.1504,37.1651,61144.0
2015-10-20 13:00:00,50.67,50.72,50.63,50.71,87202.0,37.1651,37.2018,37.1358,37.1944,87202.0
2015-10-20 13:30:00,50.71,50.78,50.68,50.76,72732.0,37.1944,37.2458,37.1724,37.2311,72732.0
2015-10-20 14:00:00,50.74,50.79,50.7,50.74,73458.0,37.2164,37.2531,37.1871,37.2164,73458.0
2015-10-20 14:30:00,50.74,50.76,50.66,50.74,82452.0,37.2164,37.2311,37.1578,37.2164,82452.0
2015-10-20 15:00:00,50.74,50.76,50.66,50.73,89560.0,37.2164,37.2311,37.1578,37.2091,89560.0
2015-10-20 15:30:00,50.73,50.79,50.68,50.74,224398.0,37.2091,37.2531,37.1724,37.2164,224398.0
2015-10-21 09:30:00,50.92,51.18,50.74,50.92,131660.0,37.3485,37.5392,37.2164,37.3485,131660.0
2015-10-21 10:00:00,50.95,51.16,50.92,51.04,124396.0,37.3705,37.5245,37.3485,37.4365,124396.0
2015-10-21 10:30:00,51.02,51.05,50.85,50.99,89904.0,37.4218,37.4438,37.2971,37.3998,89904.0
2015-10-21 11:00:00,50.99,51.05,50.89,50.91,35410.0,37.3998,37.4438,37.3265,37.3411,35410.0
2015-10-21 11:30:00,50.88,51.04,50.88,50.99,69118.0,37.3191,37.4365,37.3191,37.3998,69118.0
2015-10-21 12:00:00,51.01,51.01,50.92,50.94,39220.0,37.4145,37.4145,37.3485,37.3631,39220.0
2015-10-21 12:30:00,50.94,50.96,50.88,50.88,35692.0,37.3631,37.3778,37.3191,37.3191,35692.0
2015-10-21 13:00:00,50.86,50.91,50.77,50.77,49512.0,37.3045,37.3411,37.2384,37.2384,49512.0
2015-10-21 13:30:00,50.76,50.82,50.64,50.67,36040.0,37.2311,37.2751,37.1431,37.1651,36040.0
2015-10-21 14:00:00,50.67,50.74,50.62,50.67,37262.0,37.1651,37.2164,37.1284,37.1651,37262.0
2015-10-21 14:30:00,50.66,50.79,50.65,50.74,44652.0,37.1578,37.2531,37.1504,37.2164,44652.0
2015-10-21 15:00:00,50.76,50.76,50.6,50.65,99078.0,37.2311,37.2311,37.1138,37.1504,99078.0
2015-10-21 15:30:00,50.64,50.64,50.52,50.58,206920.0,37.1431,37.1431,37.0551,37.0991,206920.0
2015-10-22 09:30:00,50.68,50.87,50.65,50.72,83012.0,37.1724,37.3118,37.1504,37.2018,83012.0
2015-10-22 10:00:00,50.7,50.9,50.59,50.86,69392.0,37.1871,37.3338,37.1064,37.3045,69392.0
2015-10-22 10:30:00,50.85,50.96,50.73,50.94,292130.0,37.2971,37.3778,37.2091,37.3631,292130.0
2015-10-22 11:00:00,50.95,50.95,50.84,50.88,69994.0,37.3705,37.3705,37.2898,37.3191,69994.0
2015-10-22 11:30:00,50.87,50.96,50.84,50.92,92122.0,37.3118,37.3778,37.2898,37.3485,92122.0
2015-10-22 12:00:00,50.9,51.07,50.89,51.04,50134.0,37.3338,37.4585,37.3265,37.4365,50134.0
2015-10-22 12:30:00,51.04,51.07,50.99,51.06,56298.0,37.4365,37.4585,37.3998,37.4512,56298.0
2015-10-22 13:00:00,51.06,51.16,51.04,51.15,57658.0,37.4512,37.5245,37.4365,37.5172,57658.0
2015-10-22 13:30:00,51.16,51.19,51.13,51.18,51116.0,37.5245,37.5465,37.5025,37.5392,51116.0
2015-10-22 14:00:00,51.16,51.17,50.99,51.05,106538.0,37.5245,37.5318,37.3998,37.4438,106538.0
2015-10-22 14:30:00,51.06,51.19,51.05,51.17,170812.0,37.4512,37.5465,37.4438,37.5318,170812.0
2015-10-22 15:00:00,51.16,51.21,51.12,51.17,130506.0,37.5245,37.5612,37.4952,37.5318,130506.0
2015-10-22 15:30:00,51.17,51.27,51.13,51.24,404722.0,37.5318,37.6052,37.5025,37.5832,404722.0
2015-10-23 09:30:00,51.21,51.48,51.05,51.28,166896.0,37.5612,37.7592,37.4438,37.6125,166896.0
2015-10-23 10:00:00,51.29,51.36,51.13,51.32,136146.0,37.6199,37.6712,37.5025,37.6419,136146.0
2015-10-23 10:30:00,51.3,51.4,51.2,51.2,130534.0,37.6272,37.7005,37.5538,37.5538,130534.0
2015-10-23 11:00:00,51.22,51.27,51.02,51.05,196438.0,37.5685,37.6052,37.4218,37.4438,196438.0
2015-10-23 11:30:00,51.02,51.04,50.77,50.77,93706.0,37.4218,37.4365,37.2384,37.2384,93706.0
2015-10-23 12:00:00,50.78,50.85,50.69,50.76,64188.0,37.2458,37.2971,37.1798,37.2311,64188.0
2015-10-23 12:30:00,50.76,50.87,50.64,50.85,169122.0,37.2311,37.3118,37.1431,37.2971,169122.0
2015-10-23 13:00:00,50.85,50.95,50.81,50.88,93250.0,37.2971,37.3705,37.2678,37.3191,93250.0
2015-10-23 13:30:00,50.87,50.9,50.75,50.77,58256.0,37.3118,37.3338,37.2238,37.2384,58256.0
2015-10-23 14:00:00,50.78,50.87,50.77,50.84,84492.0,37.2458,37.3118,37.2384,37.2898,84492.0
2015-10-23 14:30:00,50.85,50.88,50.76,50.77,96980.0,37.2971,37.3191,37.2311,37.2384,96980.0
2015-10-23 15:00:00,50.77,50.81,50.63,50.63,121684.0,37.2384,37.2678,37.1358,37.1358,121684.0
2015-10-23 15:30:00,50.64,50.77,50.62,50.74,277166.0,37.1431,37.2384,37.1284,37.2164,277166.0
2015-10-26 09:30:00,50.82,50.92,50.48,50.51,162526.0,37.2751,37.3485,37.0257,37.0477,162526.0
2015-10-26 10:00:00,50.49,50.59,50.47,50.48,130446.0,37.0331,37.1064,37.0184,37.0257,130446.0
2015-10-26 10:30:00,50.48,50.51,50.24,50.35,107552.0,37.0257,37.0477,36.8497,36.9304,107552.0
2015-10-26 11:00:00,50.37,50.47,50.32,50.43,216400.0,36.9451,37.0184,36.9084,36.9891,216400.0
2015-10-26 11:30:00,50.44,50.49,50.37,50.45,94886.0,36.9964,37.0331,36.9451,37.0037,94886.0
2015-10-26 12:00:00,50.46,50.52,50.44,50.47,77514.0,37.0111,37.0551,36.9964,37.0184,77514.0
2015-10-26 12:30:00,50.48,50.6,50.48,50.55,150952.0,37.0257,37.1138,37.0257,37.0771,150952.0
2015-10-26 13:00:00,50.56,50.6,50.45,50.47,103772.0,37.0844,37.1138,37.0037,37.0184,103772.0
2015-10-26 13:30:00,50.48,50.63,50.47,50.6,72902.0,37.0257,37.1358,37.0184,37.1138,72902.0
2015-10-26 14:00:00,50.6,50.7,50.57,50.6,115150.0,37.1138,37.1871,37.0918,37.1138,115150.0
2015-10-26 14:30:00,50.61,50.7,50.57,50.66,98952.0,37.1211,37.1871,37.0918,37.1578,98952.0
2015-10-26 15:00:00,50.66,50.71,50.63,50.68,125518.0,37.1578,37.1944,37.1358,37.1724,125518.0
2015-10-26 15:30:00,50.68,50.76,50.63,50.72,193656.0,37.1724,37.2311,37.1358,37.2018,193656.0
2015-10-27 09:30:00,50.54,50.73,50.27,50.37,149736.0,37.0698,37.2091,36.8717,36.9451,149736.0
2015-10-27 10:00:00,50.36,50.42,50.24,50.32,83078.0,36.9377,36.9817,36.8497,36.9084,83078.0
2015-10-27 10:30:00,50.32,50.35,50.15,50.34,73320.0,36.9084,36.9304,36.7837,36.9231,73320.0
2015-10-27 11:00:00,50.33,50.43,50.3,50.34,51298.0,36.9157,36.9891,36.8937,36.9231,51298.0
2015-10-27 11:30:00,50.34,50.49,50.34,50.37,53568.0,36.9231,37.0331,36.9231,36.9451,53568.0
2015-10-27 12:00:00,50.37,50.44,50.29,50.41,29962.0,36.9451,36.9964,36.8864,36.9744,29962.0
2015-10-27 12:30:00,50.41,50.52,50.36,50.43,31884.0,36.9744,37.0551,36.9377,36.9891,31884.0
2015-10-27 13:00:00,50.38,50.43,50.32,50.4,39502.0,36.9524,36.9891,36.9084,36.9671,39502.0
2015-10-27 13:30:00,50.4,50.42,50.23,50.27,88950.0,36.9671,36.9817,36.8424,36.8717,88950.0
2015-10-27 14:00:00,50.24,50.34,50.24,50.32,69102.0,36.8497,36.9231,36.8497,36.9084,69102.0
2015-10-27 14:30:00,50.31,50.4,50.29,50.37,87120.0,36.9011,36.9671,36.8864,36.9451,87120.0
2015-10-27 15:00:00,50.37,50.54,50.36,50.52,142818.0,36.9451,37.0698,36.9377,37.0551,142818.0
2015-10-27 15:30:00,50.53,50.56,50.44,50.51,223430.0,37.0624,37.0844,36.9964,37.0477,223430.0
2015-10-28 09:30:00,50.51,50.7,50.43,50.58,73066.0,37.0477,37.1871,36.9891,37.0991,73066.0
2015-10-28 10:00:00,50.54,50.63,50.35,50.37,72300.0,37.0698,37.1358,36.9304,36.9451,72300.0
2015-10-28 10:30:00,50.37,50.47,50.34,50.44,58678.0,36.9451,37.0184,36.9231,36.9964,58678.0
2015-10-28 11:00:00,50.44,50.54,50.42,50.52,50268.0,36.9964,37.0698,36.9817,37.0551,50268.0
2015-10-28 11:30:00,50.52,50.54,50.41,50.53,83454.0,37.0551,37.0698,36.9744,37.0624,83454.0
2015-10-28 12:00:00,50.52,50.59,50.47,50.5,199324.0,37.0551,37.1064,37.0184,37.0404,199324.0
2015-10-28 12:30:00,50.5,50.54,50.42,50.48,122338.0,37.0404,37.0698,36.9817,37.0257,122338.0
2015-10-28 13:00:00,50.46,50.46,50.19,50.2,63200.0,37.0111,37.0111,36.813,36.8204,63200.0
2015-10-28 13:30:00,50.22,50.56,50.2,50.47,135142.0,36.835,37.0844,36.8204,37.0184,135142.0
2015-10-28 14:00:00,50.42,50.45,49.75,49.97,302498.0,36.9817,37.0037,36.4903,36.6517,302498.0
2015-10-28 14:30:00,49.97,50.13,49.84,50.08,226934.0,36.6517,36.769,36.5563,36.7324,226934.0
2015-10-28 15:00:00,50.08,50.26,50.08,50.15,210474.0,36.7324,36.8644,36.7324,36.7837,210474.0
2015-10-28 15:30:00,50.16,50.48,50.16,50.46,334386.0,36.791,37.0257,36.791,37.0111,334386.0
2015-10-29 09:30:00,50.25,50.38,50.02,50.02,98940.0,36.857,36.9524,36.6883,36.6883,98940.0
2015-10-29 10:00:00,50.05,50.05,49.81,49.88,244586.0,36.7103,36.7103,36.5343,36.5857,244586.0
2015-10-29 10:30:00,49.87,50.22,49.85,50.19,145778.0,36.5783,36.835,36.5637,36.813,145778.0
2015-10-29 11:00:00,50.21,50.24,50.13,50.22,56516.0,36.8277,36.8497,36.769,36.835,56516.0
2015-10-29 11:30:00,50.23,50.33,50.14,50.31,47160.0,36.8424,36.9157,36.7764,36.9011,47160.0
2015-10-29 12:00:00,50.3,50.36,50.21,50.32,40618.0,36.8937,36.9377,36.8277,36.9084,40618.0
2015-10-29 12:30:00,50.32,50.35,50.3,50.3,46182.0,36.9084,36.9304,36.8937,36.8937,46182.0
2015-10-29 13:00:00,50.3,50.46,50.29,50.39,95932.0,36.8937,37.0111,36.8864,36.9597,95932.0
2015-10-29 13:30:00,50.4,50.42,50.21,50.24,77836.0,36.9671,36.9817,36.8277,36.8497,77836.0
2015-10-29 14:00:00,50.23,50.38,50.22,50.38,70416.0,36.8424,36.9524,36.835,36.9524,70416.0
2015-10-29 14:30:00,50.38,50.43,50.32,50.42,52874.0,36.9524,36.9891,36.9084,36.9817,52874.0
2015-10-29 15:00:00,50.42,50.65,50.42,50.59,128824.0,36.9817,37.1504,36.9817,37.1064,128824.0
2015-10-29 15:30:00,50.6,50.74,50.58,50.64,255094.0,37.1138,37.2164,37.0991,37.1431,255094.0
2015-10-30 09:30:00,50.74,50.96,50.44,50.44,75330.0,37.2164,37.3778,36.9964,36.9964,75330.0
2015-10-30 10:00:00,50.47,50.67,50.44,50.63,65382.0,37.0184,37.1651,36.9964,37.1358,65382.0
2015-10-30 10:30:00,50.62,50.82,50.62,50.82,65440.0,37.1284,37.2751,37.1284,37.2751,65440.0
2015-10-30 11:00:00,50.82,50.92,50.77,50.91,86270.0,37.2751,37.3485,37.2384,37.3411,86270.0
2015-10-30 11:30:00,50.9,50.93,50.84,50.85,62652.0,37.3338,37.3558,37.2898,37.2971,62652.0
2015-10-30 12:00:00,50.85,50.9,50.73,50.88,50584.0,37.2971,37.3338,37.2091,37.3191,50584.0
2015-10-30 12:30:00,50.88,51.02,50.85,51.0,57974.0,37.3191,37.4218,37.2971,37.4071,57974.0
2015-10-30 13:00:00,51.01,51.06,50.87,50.91,158444.0,37.4145,37.4512,37.3118,37.3411,158444.0
2015-10-30 13:30:00,50.91,50.98,50.87,50.95,176250.0,37.3411,37.3925,37.3118,37.3705,176250.0
2015-10-30 14:00:00,50.95,51.1,50.95,51.1,98090.0,37.3705,37.4805,37.3705,37.4805,98090.0
2015-10-30 14:30:00,51.1,51.21,51.09,51.14,173548.0,37.4805,37.5612,37.4732,37.5098,173548.0
2015-10-30 15:00:00,51.13,51.19,51.1,51.1,166186.0,37.5025,37.5465,37.4805,37.4805,166186.0
2015-10-30 15:30:00,51.1,51.23,51.1,51.2,630210.0,37.4805,37.5758,37.4805,37.5538,630210.0
2015-11-02 09:30:00,51.15,51.24,50.87,51.08,113348.0,37.5172,37.5832,37.3118,37.4658,113348.0
2015-11-02 10:00:00,51.09,51.18,50.94,51.17,148712.0,37.4732,37.5392,37.3631,37.5318,148712.0
2015-11-02 10:30:00,51.17,51.26,51.1,51.1,105808.0,37.5318,37.5979,37.4805,37.4805,105808.0
2015-11-02 11:00:00,51.1,51.19,51.07,51.12,143944.0,37.4805,37.5465,37.4585,37.4952,143944.0
2015-11-02 11:30:00,51.13,51.13,50.96,50.96,340964.0,37.5025,37.5025,37.3778,37.3778,340964.0
2015-11-02 12:00:00,50.97,50.98,50.89,50.91,142108.0,37.3851,37.3925,37.3265,37.3411,142108.0
2015-11-02 12:30:00,50.91,51.08,50.9,51.08,84400.0,37.3411,37.4658,37.3338,37.4658,84400.0
2015-11-02 13:00:00,51.09,51.12,51.03,51.05,61082.0,37.4732,37.4952,37.4292,37.4438,61082.0
2015-11-02 13:30:00,51.05,51.1,50.97,50.98,102848.0,37.4438,37.4805,37.3851,37.3925,102848.0
2015-11-02 14:00:00,50.98,51.05,50.96,51.03,220078.0,37.3925,37.4438,37.3778,37.4292,220078.0
2015-11-02 14:30:00,51.03,51.19,51.02,51.16,185748.0,37.4292,37.5465,37.4218,37.5245,185748.0
2015-11-02 15:00:00,51.17,51.24,51.13,51.21,330788.0,37.5318,37.5832,37.5025,37.5612,330788.0
2015-11-02 15:30:00,51.21,51.3,51.15,51.17,594818.0,37.5612,37.6272,37.5172,37.5318,594818.0
2015-11-03 09:30:00,51.42,52.0,49.59,52.0,352136.0,37.7152,38.1406,36.373,38.1406,352136.0
2015-11-03 10:00:00,52.0,52.27,51.75,52.24,557244.0,38.1406,38.3387,37.9573,38.3167,557244.0
2015-11-03 10:30:00,52.24,52.35,51.95,51.98,200226.0,38.3167,38.3973,38.1039,38.126,200226.0
2015-11-03 11:00:00,51.97,52.24,51.93,52.19,301824.0,38.1186,38.3167,38.0893,38.28,301824.0
2015-11-03 11:30:00,52.19,52.19,51.86,52.13,85370.0,38.28,38.28,38.0379,38.236,85370.0
2015-11-03 12:00:00,52.12,52.13,51.93,52.08,125328.0,38.2286,38.236,38.0893,38.1993,125328.0
2015-11-03 12:30:00,52.08,52.12,51.93,52.12,64642.0,38.1993,38.2286,38.0893,38.2286,64642.0
2015-11-03 13:00:00,52.11,52.34,51.77,52.15,366864.0,38.2213,38.39,37.9719,38.2506,366864.0
2015-11-03 13:30:00,52.17,52.25,52.1,52.13,166748.0,38.2653,38.324,38.214,38.236,166748.0
2015-11-03 14:00:00,52.15,52.25,52.11,52.24,161122.0,38.2506,38.324,38.2213,38.3167,161122.0
2015-11-03 14:30:00,52.24,52.29,52.17,52.23,143434.0,38.3167,38.3533,38.2653,38.3093,143434.0
2015-11-03 15:00:00,52.23,52.26,52.14,52.17,182166.0,38.3093,38.3313,38.2433,38.2653,182166.0
2015-11-03 15:30:00,52.18,52.24,52.1,52.22,427334.0,38.2726,38.3167,38.214,38.302,427334.0
2015-11-04 09:30:00,52.12,52.63,52.05,52.58,195558.0,38.2286,38.6027,38.1773,38.566,195558.0
2015-11-04 10:00:00,52.59,52.72,52.49,52.54,164870.0,38.5734,38.6687,38.5,38.5367,164870.0
2015-11-04 10:30:00,52.55,52.74,52.52,52.55,235324.0,38.544,38.6834,38.522,38.544,235324.0
2015-11-04 11:00:00,52.55,52.71,52.55,52.7,171970.0,38.544,38.6614,38.544,38.6541,171970.0
2015-11-04 11:30:00,52.71,52.81,52.62,52.66,90418.0,38.6614,38.7347,38.5954,38.6247,90418.0
2015-11-04 12:00:00,52.69,52.8,52.67,52.76,109272.0,38.6467,38.7274,38.632,38.6981,109272.0
2015-11-04 12:30:00,52.76,52.89,52.7,52.84,224072.0,38.6981,38.7934,38.6541,38.7567,224072.0
2015-11-04 13:00:00,52.84,52.86,52.77,52.84,82260.0,38.7567,38.7714,38.7054,38.7567,82260.0
2015-11-04 13:30:00,52.84,52.87,52.71,52.71,69156.0,38.7567,38.7787,38.6614,38.6614,69156.0
2015-11-04 14:00:00,52.71,52.78,52.71,52.73,172058.0,38.6614,38.7127,38.6614,38.6761,172058.0
2015-11-04 14:30:00,52.74,52.82,52.67,52.71,136706.0,38.6834,38.7421,38.632,38.6614,136706.0
2015-11-04 15:00:00,52.71,52.78,52.71,52.76,226072.0,38.6614,38.7127,38.6614,38.6981,226072.0
2015-11-04 15:30:00,52.76,52.77,52.62,52.75,698466.0,38.6981,38.7054,38.5954,38.6907,698466.0
2015-11-05 09:30:00,52.65,52.76,52.5,52.6,92764.0,38.6174,38.6981,38.5074,38.5807,92764.0
2015-11-05 10:00:00,52.6,52.72,52.54,52.58,174008.0,38.5807,38.6687,38.5367,38.566,174008.0
2015-11-05 10:30:00,52.57,52.68,52.46,52.66,73724.0,38.5587,38.6394,38.478,38.6247,73724.0
2015-11-05 11:00:00,52.63,52.71,52.56,52.6,92806.0,38.6027,38.6614,38.5514,38.5807,92806.0
2015-11-05 11:30:00,52.6,52.65,52.45,52.46,134396.0,38.5807,38.6174,38.4707,38.478,134396.0
2015-11-05 12:00:00,52.47,52.49,52.35,52.38,81858.0,38.4854,38.5,38.3973,38.4193,81858.0
2015-11-05 12:30:00,52.4,52.46,52.37,52.41,72634.0,38.434,38.478,38.412,38.4413,72634.0
2015-11-05 13:00:00,52.42,52.45,52.29,52.29,83604.0,38.4487,38.4707,38.3533,38.3533,83604.0
2015-11-05 13:30:00,52.29,52.33,52.26,52.27,74462.0,38.3533,38.3827,38.3313,38.3387,74462.0
2015-11-05 14:00:00,52.27,52.29,52.08,52.13,182680.0,38.3387,38.3533,38.1993,38.236,182680.0
2015-11-05 14:30:00,52.13,52.18,52.06,52.08,120238.0,38.236,38.2726,38.1846,38.1993,120238.0
2015-11-05 15:00:00,52.08,52.13,52.04,52.12,198758.0,38.1993,38.236,38.17,38.2286,198758.0
2015-11-05 15:30:00,52.13,52.16,52.05,52.08,406506.0,38.236,38.258,38.1773,38.1993,406506.0
2015-11-06 09:30:00,51.6,51.65,50.81,50.86,164922.0,37.8472,37.8839,37.2678,37.3045,164922.0
2015-11-06 10:00:00,50.9,50.95,50.58,50.68,163846.0,37.3338,37.3705,37.0991,37.1724,163846.0
2015-11-06 10:30:00,50.64,50.71,50.41,50.41,233740.0,37.1431,37.1944,36.9744,36.9744,233740.0
2015-11-06 11:00:00,50.44,50.48,50.09,50.17,248268.0,36.9964,37.0257,36.7397,36.7984,248268.0
2015-11-06 11:30:00,50.19,50.38,50.19,50.27,100698.0,36.813,36.9524,36.813,36.8717,100698.0
2015-11-06 12:00:00,50.28,50.38,50.27,50.31,84096.0,36.879,36.9524,36.8717,36.9011,84096.0
2015-11-06 12:30:00,50.31,50.35,50.19,50.35,117744.0,36.9011,36.9304,36.813,36.9304,117744.0
2015-11-06 13:00:00,50.35,50.38,50.26,50.32,81712.0,36.9304,36.9524,36.8644,36.9084,81712.0
2015-11-06 13:30:00,50.33,50.33,50.18,50.24,79690.0,36.9157,36.9157,36.8057,36.8497,79690.0
2015-11-06 14:00:00,50.26,50.43,50.25,50.36,136574.0,36.8644,36.9891,36.857,36.9377,136574.0
2015-11-06 14:30:00,50.35,50.38,50.13,50.19,107344.0,36.9304,36.9524,36.769,36.813,107344.0
2015-11-06 15:00:00,50.19,50.31,50.17,50.29,138316.0,36.813,36.9011,36.7984,36.8864,138316.0
2015-11-06 15:30:00,50.3,50.48,50.27,50.46,552332.0,36.8937,37.0257,36.8717,37.0111,552332.0
2015-11-09 09:30:00,50.35,50.47,50.09,50.43,168666.0,36.9304,37.0184,36.7397,36.9891,168666.0
2015-11-09 10:00:00,50.45,50.46,50.24,50.29,215214.0,37.0037,37.0111,36.8497,36.8864,215214.0
2015-11-09 10:30:00,50.27,50.4,50.2,50.21,163592.0,36.8717,36.9671,36.8204,36.8277,163592.0
2015-11-09 11:00:00,50.19,50.2,50.01,50.06,190212.0,36.813,36.8204,36.681,36.7177,190212.0
2015-11-09 11:30:00,50.07,50.22,50.0,50.04,125000.0,36.725,36.835,36.6737,36.703,125000.0
2015-11-09 12:00:00,50.02,50.18,50.02,50.14,53706.0,36.6883,36.8057,36.6883,36.7764,53706.0
2015-11-09 12:30:00,50.1,50.11,50.02,50.04,64634.0,36.747,36.7544,36.6883,36.703,64634.0
2015-11-09 13:00:00,50.05,50.06,49.9,49.96,101546.0,36.7103,36.7177,36.6003,36.6443,101546.0
2015-11-09 13:30:00,49.97,50.13,49.96,50.04,64242.0,36.6517,36.769,36.6443,36.703,64242.0
2015-11-09 14:00:00,50.04,50.05,49.99,50.03,101166.0,36.703,36.7103,36.6663,36.6957,101166.0
2015-11-09 14:30:00,50.02,50.05,49.97,50.01,154696.0,36.6883,36.7103,36.6517,36.681,154696.0
2015-11-09 15:00:00,50.01,50.14,49.89,50.13,210070.0,36.681,36.7764,36.593,36.769,210070.0
2015-11-09 15:30:00,50.14,50.26,50.13,50.18,349136.0,36.7764,36.8644,36.769,36.8057,349136.0
2015-11-10 09:30:00,50.23,50.6,50.02,50.6,174490.0,36.8424,37.1138,36.6883,37.1138,174490.0
2015-11-10 10:00:00,50.57,50.69,50.45,50.56,96036.0,37.0918,37.1798,37.0037,37.0844,96036.0
2015-11-10 10:30:00,50.58,50.67,50.51,50.55,80148.0,37.0991,37.1651,37.0477,37.0771,80148.0
2015-11-10 11:00:00,50.54,50.55,50.41,50.48,54918.0,37.0698,37.0771,36.9744,37.0257,54918.0
2015-11-10 11:30:00,50.54,50.63,50.49,50.56,31476.0,37.0698,37.1358,37.0331,37.0844,31476.0
2015-11-10 12:00:00,50.54,50.58,50.49,50.51,51086.0,37.0698,37.0991,37.0331,37.0477,51086.0
2015-11-10 12:30:00,50.48,50.54,50.44,50.45,61792.0,37.0257,37.0698,36.9964,37.0037,61792.0
2015-11-10 13:00:00,50.45,50.51,50.42,50.47,60276.0,37.0037,37.0477,36.9817,37.0184,60276.0
2015-11-10 13:30:00,50.47,50.49,50.43,50.46,39512.0,37.0184,37.0331,36.9891,37.0111,39512.0
2015-11-10 14:00:00,50.47,50.49,50.4,50.47,84328.0,37.0184,37.0331,36.9671,37.0184,84328.0
2015-11-10 14:30:00,50.47,50.61,50.45,50.57,111698.0,37.0184,37.1211,37.0037,37.0918,111698.0
2015-11-10 15:00:00,50.58,50.67,50.58,50.58,171848.0,37.0991,37.1651,37.0991,37.0991,171848.0
2015-11-10 15:30:00,50.58,50.67,50.56,50.66,331190.0,37.0991,37.1651,37.0844,37.1578,331190.0
2015-11-11 09:30:00,50.74,51.03,50.52,50.89,62200.0,37.2164,37.4292,37.0551,37.3265,62200.0
2015-11-11 10:00:00,50.88,51.08,50.87,50.98,81390.0,37.3191,37.4658,37.3118,37.3925,81390.0
2015-11-11 10:30:00,50.99,50.99,50.69,50.69,129700.0,37.3998,37.3998,37.1798,37.1798,129700.0
2015-11-11 11:00:00,50.67,50.79,50.6,50.63,121640.0,37.1651,37.2531,37.1138,37.1358,121640.0
2015-11-11 11:30:00,50.63,50.66,50.49,50.59,130506.0,37.1358,37.1578,37.0331,37.1064,130506.0
2015-11-11 12:00:00,50.59,50.63,50.5,50.59,41620.0,37.1064,37.1358,37.0404,37.1064,41620.0
2015-11-11 12:30:00,50.57,50.62,50.54,50.6,61370.0,37.0918,37.1284,37.0698,37.1138,61370.0
2015-11-11 13:00:00,50.6,50.65,50.57,50.59,78618.0,37.1138,37.1504,37.0918,37.1064,78618.0
2015-11-11 13:30:00,50.59,50.74,50.58,50.67,52302.0,37.1064,37.2164,37.0991,37.1651,52302.0
2015-11-11 14:00:00,50.66,50.86,50.66,50.85,102378.0,37.1578,37.3045,37.1578,37.2971,102378.0
2015-11-11 14:30:00,50.87,50.88,50.72,50.72,88406.0,37.3118,37.3191,37.2018,37.2018,88406.0
2015-11-11 15:00:00,50.73,50.83,50.69,50.83,137912.0,37.2091,37.2825,37.1798,37.2825,137912.0
2015-11-11 15:30:00,50.84,50.9,50.74,50.76,402048.0,37.2898,37.3338,37.2164,37.2311,402048.0
2015-11-12 09:30:00,50.59,51.11,50.47,50.55,70768.0,37.1064,37.4878,37.0184,37.0771,70768.0
2015-11-12 10:00:00,50.53,50.53,50.36,50.45,46294.0,37.0624,37.0624,36.9377,37.0037,46294.0
2015-11-12 10:30:00,50.45,50.52,50.41,50.44,60922.0,37.0037,37.0551,36.9744,36.9964,60922.0
2015-11-12 11:00:00,50.44,50.49,50.26,50.27,72480.0,36.9964,37.0331,36.8644,36.8717,72480.0
2015-11-12 11:30:00,50.27,50.3,50.13,50.18,69500.0,36.8717,36.8937,36.769,36.8057,69500.0
2015-11-12 12:00:00,50.18,50.18,49.88,49.91,123436.0,36.8057,36.8057,36.5857,36.6077,123436.0
2015-11-12 12:30:00,49.92,49.98,49.81,49.91,39614.0,36.615,36.659,36.5343,36.6077,39614.0
2015-11-12 13:00:00,49.91,49.95,49.77,49.86,164742.0,36.6077,36.637,36.505,36.571,164742.0
2015-11-12 13:30:00,49.88,50.02,49.86,49.98,121220.0,36.5857,36.6883,36.571,36.659,121220.0
2015-11-12 14:00:00,49.98,50.06,49.9,50.02,216894.0,36.659,36.7177,36.6003,36.6883,216894.0
2015-11-12 14:30:00,50.02,50.03,49.86,49.92,49552.0,36.6883,36.6957,36.571,36.615,49552.0
2015-11-12 15:00:00,49.92,49.98,49.89,49.94,59496.0,36.615,36.659,36.593,36.6297,59496.0
2015-11-12 15:30:00,49.95,49.97,49.74,49.76,221538.0,36.637,36.6517,36.483,36.4976,221538.0
2015-11-13 09:30:00,49.83,50.19,49.77,49.95,114958.0,36.549,36.813,36.505,36.637,114958.0
2015-11-13 10:00:00,50.0,50.01,49.63,49.66,105220.0,36.6737,36.681,36.4023,36.4243,105220.0
2015-11-13 10:30:00,49.67,49.71,49.56,49.58,201900.0,36.4316,36.461,36.3509,36.3656,201900.0
2015-11-13 11:00:00,49.58,49.87,49.56,49.8,97954.0,36.3656,36.5783,36.3509,36.527,97954.0
2015-11-13 11:30:00,49.82,49.85,49.74,49.79,89616.0,36.5417,36.5637,36.483,36.5196,89616.0
2015-11-13 12:00:00,49.77,49.9,49.73,49.74,40600.0,36.505,36.6003,36.4756,36.483,40600.0
2015-11-13 12:30:00,49.73,49.74,49.58,49.6,36710.0,36.4756,36.483,36.3656,36.3803,36710.0
2015-11-13 13:00:00,49.6,49.71,49.6,49.66,67954.0,36.3803,36.461,36.3803,36.4243,67954.0
2015-11-13 13:30:00,49.67,49.73,49.62,49.65,65296.0,36.4316,36.4756,36.395,36.417,65296.0
2015-11-13 14:00:00,49.64,49.7,49.58,49.6,61358.0,36.4096,36.4536,36.3656,36.3803,61358.0
2015-11-13 14:30:00,49.62,49.64,49.44,49.47,82044.0,36.395,36.4096,36.2629,36.2849,82044.0
2015-11-13 15:00:00,49.49,49.52,49.34,49.35,139206.0,36.2996,36.3216,36.1896,36.1969,139206.0
2015-11-13 15:30:00,49.35,49.58,49.35,49.45,289394.0,36.1969,36.3656,36.1969,36.2703,289394.0
2015-11-16 09:30:00,49.41,49.91,49.39,49.83,150130.0,36.2409,36.6077,36.2263,36.549,150130.0
2015-11-16 10:00:00,49.83,49.91,49.77,49.86,113420.0,36.549,36.6077,36.505,36.571,113420.0
2015-11-16 10:30:00,49.86,49.96,49.82,49.86,79452.0,36.571,36.6443,36.5417,36.571,79452.0
2015-11-16 11:00:00,49.88,50.01,49.87,49.92,82258.0,36.5857,36.681,36.5783,36.615,82258.0
2015-11-16 11:30:00,49.93,50.15,49.92,50.15,84782.0,36.6223,36.7837,36.615,36.7837,84782.0
2015-11-16 12:00:00,50.16,50.33,50.13,50.33,74968.0,36.791,36.9157,36.769,36.9157,74968.0
2015-11-16 12:30:00,50.33,50.37,50.15,50.19,53244.0,36.9157,36.9451,36.7837,36.813,53244.0
2015-11-16 13:00:00,50.21,50.4,50.21,50.4,67798.0,36.8277,36.9671,36.8277,36.9671,67798.0
2015-11-16 13:30:00,50.4,50.42,50.26,50.27,68140.0,36.9671,36.9817,36.8644,36.8717,68140.0
2015-11-16 14:00:00,50.29,50.35,50.21,50.32,68042.0,36.8864,36.9304,36.8277,36.9084,68042.0
2015-11-16 14:30:00,50.31,50.43,50.31,50.41,100802.0,36.9011,36.9891,36.9011,36.9744,100802.0
2015-11-16 15:00:00,50.41,50.63,50.36,50.63,115688.0,36.9744,37.1358,36.9377,37.1358,115688.0
2015-11-16 15:30:00,50.63,50.75,50.52,50.74,382810.0,37.1358,37.2238,37.0551,37.2164,382810.0
2015-11-17 09:30:00,50.71,50.98,50.42,50.54,52232.0,37.1944,37.3925,36.9817,37.0698,52232.0
2015-11-17 10:00:00,50.55,50.68,50.47,50.51,62658.0,37.0771,37.1724,37.0184,37.0477,62658.0
2015-11-17 10:30:00,50.54,50.67,50.43,50.45,51094.0,37.0698,37.1651,36.9891,37.0037,51094.0
2015-11-17 11:00:00,50.44,50.47,50.29,50.3,72078.0,36.9964,37.0184,36.8864,36.8937,72078.0
2015-11-17 11:30:00,50.31,50.4,50.24,50.27,51222.0,36.9011,36.9671,36.8497,36.8717,51222.0
2015-11-17 12:00:00,50.27,50.46,50.27,50.37,64322.0,36.8717,37.0111,36.8717,36.9451,64322.0
2015-11-17 12:30:00,50.37,50.39,50.15,50.18,38734.0,36.9451,36.9597,36.7837,36.8057,38734.0
2015-11-17 13:00:00,50.19,50.34,50.16,50.27,42470.0,36.813,36.9231,36.791,36.8717,42470.0
2015-11-17 13:30:00,50.29,50.48,50.27,50.46,46008.0,36.8864,37.0257,36.8717,37.0111,46008.0
2015-11-17 14:00:00,50.46,50.46,50.18,50.22,87740.0,37.0111,37.0111,36.8057,36.835,87740.0
2015-11-17 14:30:00,50.22,50.31,50.16,50.2,111262.0,36.835,36.9011,36.791,36.8204,111262.0
2015-11-17 15:00:00,50.21,50.23,50.0,50.05,105250.0,36.8277,36.8424,36.6737,36.7103,105250.0
2015-11-17 15:30:00,50.04,50.14,49.97,50.07,371052.0,36.703,36.7764,36.6517,36.725,371052.0
2015-11-18 09:30:00,50.05,50.35,49.92,50.31,191326.0,36.7103,36.9304,36.615,36.9011,191326.0
2015-11-18 10:00:00,50.32,50.4,50.05,50.15,134316.0,36.9084,36.9671,36.7103,36.7837,134316.0
2015-11-18 10:30:00,50.16,50.24,50.0,50.07,67306.0,36.791,36.8497,36.6737,36.725,67306.0
2015-11-18 11:00:00,50.05,50.11,49.91,50.08,90514.0,36.7103,36.7544,36.6077,36.7324,90514.0
2015-11-18 11:30:00,50.07,50.17,50.05,50.05,68276.0,36.725,36.7984,36.7103,36.7103,68276.0
2015-11-18 12:00:00,50.01,50.06,49.96,50.02,79746.0,36.681,36.7177,36.6443,36.6883,79746.0
2015-11-18 12:30:00,49.99,49.99,49.88,49.91,80710.0,36.6663,36.6663,36.5857,36.6077,80710.0
2015-11-18 13:00:00,49.94,49.96,49.84,49.93,32870.0,36.6297,36.6443,36.5563,36.6223,32870.0
2015-11-18 13:30:00,49.93,50.05,49.76,49.76,50232.0,36.6223,36.7103,36.4976,36.4976,50232.0
2015-11-18 14:00:00,49.76,50.22,49.74,50.21,70250.0,36.4976,36.835,36.483,36.8277,70250.0
2015-11-18 14:30:00,50.21,50.31,50.08,50.3,40132.0,36.8277,36.9011,36.7324,36.8937,40132.0
2015-11-18 15:00:00,50.3,50.48,50.27,50.45,79952.0,36.8937,37.0257,36.8717,37.0037,79952.0
2015-11-18 15:30:00,50.45,50.62,50.41,50.52,266972.0,37.0037,37.1284,36.9744,37.0551,266972.0
2015-11-19 09:30:00,50.56,50.88,50.49,50.72,72826.0,37.0844,37.3191,37.0331,37.2018,72826.0
2015-11-19 10:00:00,50.74,50.83,50.47,50.47,74006.0,37.2164,37.2825,37.0184,37.0184,74006.0
2015-11-19 10:30:00,50.49,50.65,50.41,50.5,90458.0,37.0331,37.1504,36.9744,37.0404,90458.0
2015-11-19 11:00:00,50.54,50.63,50.46,50.55,50394.0,37.0698,37.1358,37.0111,37.0771,50394.0
2015-11-19 11:30:00,50.55,50.63,50.49,50.5,47194.0,37.0771,37.1358,37.0331,37.0404,47194.0
2015-11-19 12:00:00,50.49,50.62,50.48,50.58,41528.0,37.0331,37.1284,37.0257,37.0991,41528.0
2015-11-19 12:30:00,50.57,50.72,50.55,50.69,43260.0,37.0918,37.2018,37.0771,37.1798,43260.0
2015-11-19 13:00:00,50.7,50.83,50.63,50.7,57252.0,37.1871,37.2825,37.1358,37.1871,57252.0
2015-11-19 13:30:00,50.68,50.78,50.64,50.71,35754.0,37.1724,37.2458,37.1431,37.1944,35754.0
2015-11-19 14:00:00,50.7,50.77,50.7,50.76,49212.0,37.1871,37.2384,37.1871,37.2311,49212.0
2015-11-19 14:30:00,50.76,50.91,50.68,50.88,72746.0,37.2311,37.3411,37.1724,37.3191,72746.0
2015-11-19 15:00:00,50.87,50.97,50.86,50.95,115374.0,37.3118,37.3851,37.3045,37.3705,115374.0
2015-11-19 15:30:00,50.95,50.97,50.76,50.83,205348.0,37.3705,37.3851,37.2311,37.2825,205348.0
2015-11-20 09:30:00,51.0,51.45,50.97,51.31,166664.0,37.4071,37.7372,37.3851,37.6345,166664.0
2015-11-20 10:00:00,51.34,51.38,51.1,51.16,52746.0,37.6565,37.6859,37.4805,37.5245,52746.0
2015-11-20 10:30:00,51.13,51.22,51.05,51.07,33042.0,37.5025,37.5685,37.4438,37.4585,33042.0
2015-11-20 11:00:00,51.09,51.13,51.03,51.03,46622.0,37.4732,37.5025,37.4292,37.4292,46622.0
2015-11-20 11:30:00,51.02,51.22,51.02,51.22,76378.0,37.4218,37.5685,37.4218,37.5685,76378.0
2015-11-20 12:00:00,51.21,51.23,51.1,51.1,72588.0,37.5612,37.5758,37.4805,37.4805,72588.0
2015-11-20 12:30:00,51.1,51.2,51.07,51.2,56068.0,37.4805,37.5538,37.4585,37.5538,56068.0
2015-11-20 13:00:00,51.21,51.23,51.05,51.06,53350.0,37.5612,37.5758,37.4438,37.4512,53350.0
2015-11-20 13:30:00,51.06,51.09,50.97,50.99,44668.0,37.4512,37.4732,37.3851,37.3998,44668.0
2015-11-20 14:00:00,51.0,51.03,50.95,50.98,58068.0,37.4071,37.4292,37.3705,37.3925,58068.0
2015-11-20 14:30:00,50.98,51.07,50.94,50.97,77438.0,37.3925,37.4585,37.3631,37.3851,77438.0
2015-11-20 15:00:00,50.97,50.98,50.88,50.94,55244.0,37.3851,37.3925,37.3191,37.3631,55244.0
2015-11-20 15:30:00,50.94,51.18,50.92,51.09,405600.0,37.3631,37.5392,37.3485,37.4732,405600.0
2015-11-23 09:30:00,51.16,51.16,50.81,50.99,62078.0,37.5245,37.5245,37.2678,37.3998,62078.0
2015-11-23 10:00:00,50.97,51.12,50.83,50.88,68302.0,37.3851,37.4952,37.2825,37.3191,68302.0
2015-11-23 10:30:00,50.92,51.0,50.84,51.0,39218.0,37.3485,37.4071,37.2898,37.4071,39218.0
2015-11-23 11:00:00,50.99,51.11,50.96,51.0,39508.0,37.3998,37.4878,37.3778,37.4071,39508.0
2015-11-23 11:30:00,51.01,51.02,50.9,50.95,50148.0,37.4145,37.4218,37.3338,37.3705,50148.0
2015-11-23 12:00:00,50.94,51.02,50.84,50.85,29140.0,37.3631,37.4218,37.2898,37.2971,29140.0
2015-11-23 12:30:00,50.84,50.9,50.76,50.79,67594.0,37.2898,37.3338,37.2311,37.2531,67594.0
2015-11-23 13:00:00,50.78,50.85,50.75,50.79,21618.0,37.2458,37.2971,37.2238,37.2531,21618.0
2015-11-23 13:30:00,50.79,50.86,50.7,50.7,29840.0,37.2531,37.3045,37.1871,37.1871,29840.0
2015-11-23 14:00:00,50.7,50.71,50.55,50.61,59458.0,37.1871,37.1944,37.0771,37.1211,59458.0
2015-11-23 14:30:00,50.59,50.63,50.48,50.51,106614.0,37.1064,37.1358,37.0257,37.0477,106614.0
2015-11-23 15:00:00,50.52,50.54,50.47,50.5,100440.0,37.0551,37.0698,37.0184,37.0404,100440.0
2015-11-23 15:30:00,50.5,50.56,50.49,50.55,186438.0,37.0404,37.0844,37.0331,37.0771,186438.0
2015-11-24 09:30:00,50.3,50.37,50.05,50.09,135188.0,36.8937,36.9451,36.7103,36.7397,135188.0
2015-11-24 10:00:00,50.1,50.12,49.95,49.98,48466.0,36.747,36.7617,36.637,36.659,48466.0
2015-11-24 10:30:00,49.99,49.99,49.84,49.88,79164.0,36.6663,36.6663,36.5563,36.5857,79164.0
2015-11-24 11:00:00,49.88,50.12,49.87,50.12,40240.0,36.5857,36.7617,36.5783,36.7617,40240.0
2015-11-24 11:30:00,50.1,50.13,49.94,49.99,34318.0,36.747,36.769,36.6297,36.6663,34318.0
2015-11-24 12:00:00,49.99,50.15,49.99,50.01,24672.0,36.6663,36.7837,36.6663,36.681,24672.0
2015-11-24 12:30:00,49.99,50.02,49.92,49.97,33118.0,36.6663,36.6883,36.615,36.6517,33118.0
2015-11-24 13:00:00,49.97,50.15,49.97,50.13,32662.0,36.6517,36.7837,36.6517,36.769,32662.0
2015-11-24 13:30:00,50.13,50.13,50.07,50.1,33974.0,36.769,36.769,36.725,36.747,33974.0
2015-11-24 14:00:00,50.1,50.21,50.1,50.19,45850.0,36.747,36.8277,36.747,36.813,45850.0
2015-11-24 14:30:00,50.2,50.32,50.18,50.23,78864.0,36.8204,36.9084,36.8057,36.8424,78864.0
2015-11-24 15:00:00,50.24,50.3,50.19,50.21,343028.0,36.8497,36.8937,36.813,36.8277,343028.0
2015-11-24 15:30:00,50.21,50.23,50.1,50.15,253836.0,36.8277,36.8424,36.747,36.7837,253836.0
2015-11-25 09:30:00,50.04,50.04,49.67,49.85,52994.0,36.703,36.703,36.4316,36.5637,52994.0
2015-11-25 10:00:00,49.88,49.91,49.79,49.82,46896.0,36.5857,36.6077,36.5196,36.5417,46896.0
2015-11-25 10:30:00,49.83,49.96,49.78,49.86,52464.0,36.549,36.6443,36.5123,36.571,52464.0
2015-11-25 11:00:00,49.88,49.94,49.77,49.77,27924.0,36.5857,36.6297,36.505,36.505,27924.0
2015-11-25 11:30:00,49.77,49.77,49.64,49.65,48610.0,36.505,36.505,36.4096,36.417,48610.0
2015-11-25 12:00:00,49.65,49.77,49.65,49.74,45438.0,36.417,36.505,36.417,36.483,45438.0
2015-11-25 12:30:00,49.76,49.81,49.69,49.74,74194.0,36.4976,36.5343,36.4463,36.483,74194.0
2015-11-25 13:00:00,49.72,49.76,49.68,49.69,53962.0,36.4683,36.4976,36.439,36.4463,53962.0
2015-11-25 13:30:00,49.69,49.78,49.68,49.74,73872.0,36.4463,36.5123,36.439,36.483,73872.0
2015-11-25 14:00:00,49.76,49.77,49.72,49.74,64054.0,36.4976,36.505,36.4683,36.483,64054.0
2015-11-25 14:30:00,49.74,49.74,49.63,49.7,131980.0,36.483,36.483,36.4023,36.4536,131980.0
2015-11-25 15:00:00,49.71,49.72,49.63,49.63,302002.0,36.461,36.4683,36.4023,36.4023,302002.0
2015-11-25 15:30:00,49.63,49.69,49.53,49.59,524558.0,36.4023,36.4463,36.3289,36.373,524558.0
2015-11-27 09:30:00,49.68,50.12,49.6,50.01,110002.0,36.439,36.7617,36.3803,36.681,110002.0
2015-11-27 10:00:00,50.0,50.12,49.91,50.02,93742.0,36.6737,36.7617,36.6077,36.6883,93742.0
2015-11-27 10:30:00,50.01,50.06,49.89,49.92,73822.0,36.681,36.7177,36.593,36.615,73822.0
2015-11-27 11:00:00,49.92,50.04,49.92,49.97,75510.0,36.615,36.703,36.615,36.6517,75510.0
2015-11-27 11:30:00,49.96,50.01,49.92,49.96,95748.0,36.6443,36.681,36.615,36.6443,95748.0
2015-11-27 12:00:00,49.96,49.99,49.85,49.88,69354.0,36.6443,36.6663,36.5637,36.5857,69354.0
2015-11-27 12:30:00,49.88,49.91,49.78,49.82,134228.0,36.5857,36.6077,36.5123,36.5417,134228.0
2015-11-30 09:30:00,49.82,50.04,49.66,49.93,98834.0,36.5417,36.703,36.4243,36.6223,98834.0
2015-11-30 10:00:00,49.95,49.99,49.83,49.97,111316.0,36.637,36.6663,36.549,36.6517,111316.0
2015-11-30 10:30:00,49.98,50.01,49.79,49.79,110424.0,36.659,36.681,36.5196,36.5196,110424.0
2015-11-30 11:00:00,49.79,49.95,49.7,49.73,70320.0,36.5196,36.637,36.4536,36.4756,70320.0
2015-11-30 11:30:00,49.72,49.77,49.66,49.68,62158.0,36.4683,36.505,36.4243,36.439,62158.0
2015-11-30 12:00:00,49.69,49.88,49.67,49.88,55620.0,36.4463,36.5857,36.4316,36.5857,55620.0
2015-11-30 12:30:00,49.9,49.94,49.87,49.88,142236.0,36.6003,36.6297,36.5783,36.5857,142236.0
2015-11-30 13:00:00,49.88,49.99,49.87,49.91,47636.0,36.5857,36.6663,36.5783,36.6077,47636.0
2015-11-30 13:30:00,49.91,49.99,49.88,49.98,37270.0,36.6077,36.6663,36.5857,36.659,37270.0
2015-11-30 14:00:00,49.97,49.98,49.78,49.81,74864.0,36.6517,36.659,36.5123,36.5343,74864.0
2015-11-30 14:30:00,49.82,49.83,49.67,49.67,77748.0,36.5417,36.549,36.4316,36.4316,77748.0
2015-11-30 15:00:00,49.67,49.72,49.63,49.65,102254.0,36.4316,36.4683,36.4023,36.417,102254.0
2015-11-30 15:30:00,49.64,49.72,49.6,49.62,364054.0,36.4096,36.4683,36.3803,36.395,364054.0
2015-12-01 09:30:00,49.82,50.07,49.62,49.99,104968.0,36.5417,36.725,36.395,36.6663,104968.0
2015-12-01 10:00:00,49.93,49.95,49.68,49.81,87036.0,36.6223,36.637,36.439,36.5343,87036.0
2015-12-01 10:30:00,49.8,49.81,49.53,49.58,89160.0,36.527,36.5343,36.3289,36.3656,89160.0
2015-12-01 11:00:00,49.58,49.66,49.54,49.56,58746.0,36.3656,36.4243,36.3363,36.3509,58746.0
2015-12-01 11:30:00,49.57,49.59,49.48,49.51,40442.0,36.3583,36.373,36.2923,36.3143,40442.0
2015-12-01 12:00:00,49.51,49.53,49.42,49.42,48122.0,36.3143,36.3289,36.2483,36.2483,48122.0
2015-12-01 12:30:00,49.43,49.58,49.4,49.57,74950.0,36.2556,36.3656,36.2336,36.3583,74950.0
2015-12-01 13:00:00,49.57,49.6,49.55,49.56,47392.0,36.3583,36.3803,36.3436,36.3509,47392.0
2015-12-01 13:30:00,49.57,49.59,49.44,49.45,32936.0,36.3583,36.373,36.2629,36.2703,32936.0
2015-12-01 14:00:00,49.45,49.52,49.45,49.51,53764.0,36.2703,36.3216,36.2703,36.3143,53764.0
2015-12-01 14:30:00,49.49,49.63,49.48,49.57,61224.0,36.2996,36.4023,36.2923,36.3583,61224.0
2015-12-01 15:00:00,49.57,49.74,49.56,49.74,100190.0,36.3583,36.483,36.3509,36.483,100190.0
2015-12-01 15:30:00,49.74,50.07,49.73,50.02,382176.0,36.483,36.725,36.4756,36.6883,382176.0
2015-12-02 09:30:00,49.92,49.99,49.8,49.81,32802.0,36.615,36.6663,36.527,36.5343,32802.0
2015-12-02 10:00:00,49.85,49.85,49.58,49.59,30658.0,36.5637,36.5637,36.3656,36.373,30658.0
2015-12-02 10:30:00,49.57,49.63,49.5,49.56,62476.0,36.3583,36.4023,36.3069,36.3509,62476.0
2015-12-02 11:00:00,49.56,49.56,49.42,49.47,81340.0,36.3509,36.3509,36.2483,36.2849,81340.0
2015-12-02 11:30:00,49.47,49.5,49.31,49.31,107698.0,36.2849,36.3069,36.1676,36.1676,107698.0
2015-12-02 12:00:00,49.34,49.35,49.18,49.34,35516.0,36.1896,36.1969,36.0722,36.1896,35516.0
2015-12-02 12:30:00,49.32,49.46,49.24,49.24,49808.0,36.1749,36.2776,36.1162,36.1162,49808.0
2015-12-02 13:00:00,49.23,49.33,49.21,49.33,38510.0,36.1089,36.1822,36.0942,36.1822,38510.0
2015-12-02 13:30:00,49.34,49.37,49.24,49.34,45004.0,36.1896,36.2116,36.1162,36.1896,45004.0
2015-12-02 14:00:00,49.34,49.34,49.15,49.16,54734.0,36.1896,36.1896,36.0502,36.0576,54734.0
2015-12-02 14:30:00,49.15,49.21,49.13,49.16,56204.0,36.0502,36.0942,36.0356,36.0576,56204.0
2015-12-02 15:00:00,49.16,49.29,49.12,49.26,86754.0,36.0576,36.1529,36.0282,36.1309,86754.0
2015-12-02 15:30:00,49.27,49.3,49.13,49.19,340718.0,36.1382,36.1602,36.0356,36.0796,340718.0
2015-12-03 09:30:00,48.91,49.49,48.55,48.88,208984.0,35.8742,36.2996,35.6101,35.8522,208984.0
2015-12-03 10:00:00,48.81,48.85,48.66,48.67,113130.0,35.8008,35.8302,35.6908,35.6982,113130.0
2015-12-03 10:30:00,48.69,48.85,48.66,48.77,156180.0,35.7128,35.8302,35.6908,35.7715,156180.0
2015-12-03 11:00:00,48.75,48.8,48.63,48.68,106114.0,35.7568,35.7935,35.6688,35.7055,106114.0
2015-12-03 11:30:00,48.67,48.67,48.52,48.59,135260.0,35.6982,35.6982,35.5881,35.6395,135260.0
2015-12-03 12:00:00,48.58,48.63,48.47,48.52,74010.0,35.6321,35.6688,35.5515,35.5881,74010.0
2015-12-03 12:30:00,48.52,48.57,48.45,48.55,41320.0,35.5881,35.6248,35.5368,35.6101,41320.0
2015-12-03 13:00:00,48.55,48.74,48.52,48.74,49774.0,35.6101,35.7495,35.5881,35.7495,49774.0
2015-12-03 13:30:00,48.77,48.82,48.65,48.69,78860.0,35.7715,35.8082,35.6835,35.7128,78860.0
2015-12-03 14:00:00,48.69,48.71,48.59,48.6,55798.0,35.7128,35.7275,35.6395,35.6468,55798.0
2015-12-03 14:30:00,48.6,48.62,48.47,48.52,95172.0,35.6468,35.6615,35.5515,35.5881,95172.0
2015-12-03 15:00:00,48.51,48.56,48.44,48.46,79154.0,35.5808,35.6175,35.5295,35.5441,79154.0
2015-12-03 15:30:00,48.47,48.51,48.33,48.49,311436.0,35.5515,35.5808,35.4488,35.5661,311436.0
2015-12-04 09:30:00,48.65,49.11,48.63,48.72,117256.0,35.6835,36.0209,35.6688,35.7348,117256.0
2015-12-04 10:00:00,48.72,48.81,48.61,48.72,195148.0,35.7348,35.8008,35.6541,35.7348,195148.0
2015-12-04 10:30:00,48.72,48.74,48.44,48.48,234592.0,35.7348,35.7495,35.5295,35.5588,234592.0
2015-12-04 11:00:00,48.48,48.55,48.34,48.35,116462.0,35.5588,35.6101,35.4561,35.4634,116462.0
2015-12-04 11:30:00,48.35,48.47,48.29,48.31,55112.0,35.4634,35.5515,35.4194,35.4341,55112.0
2015-12-04 12:00:00,48.29,48.29,48.11,48.19,76978.0,35.4194,35.4194,35.2874,35.3461,76978.0
2015-12-04 12:30:00,48.21,48.55,48.2,48.53,70164.0,35.3608,35.6101,35.3534,35.5955,70164.0
2015-12-04 13:00:00,48.54,48.7,48.54,48.69,81038.0,35.6028,35.7202,35.6028,35.7128,81038.0
2015-12-04 13:30:00,48.69,48.7,48.53,48.58,85504.0,35.7128,35.7202,35.5955,35.6321,85504.0
2015-12-04 14:00:00,48.55,48.73,48.53,48.7,79520.0,35.6101,35.7422,35.5955,35.7202,79520.0
2015-12-04 14:30:00,48.69,48.71,48.62,48.68,158746.0,35.7128,35.7275,35.6615,35.7055,158746.0
2015-12-04 15:00:00,48.68,48.79,48.63,48.71,266310.0,35.7055,35.7862,35.6688,35.7275,266310.0
2015-12-04 15:30:00,48.71,48.87,48.66,48.83,382994.0,35.7275,35.8449,35.6908,35.8155,382994.0
2015-12-07 09:30:00,48.72,48.72,47.99,48.01,287672.0,35.7348,35.7348,35.1994,35.2141,287672.0
2015-12-07 10:00:00,48.04,48.07,47.48,47.48,795364.0,35.2361,35.2581,34.8253,34.8253,795364.0
2015-12-07 10:30:00,47.47,47.5,46.88,46.9,786792.0,34.818,34.84,34.3852,34.3999,786792.0
2015-12-07 11:00:00,46.89,46.98,46.77,46.81,591780.0,34.3926,34.4586,34.3046,34.3339,591780.0
2015-12-07 11:30:00,46.81,46.9,46.52,46.88,356930.0,34.3339,34.3999,34.1212,34.3852,356930.0
2015-12-07 12:00:00,46.88,46.97,46.74,46.96,182148.0,34.3852,34.4513,34.2826,34.4439,182148.0
2015-12-07 12:30:00,46.96,46.96,46.77,46.85,107338.0,34.4439,34.4439,34.3046,34.3632,107338.0
2015-12-07 13:00:00,46.85,47.35,46.85,47.32,166562.0,34.3632,34.73,34.3632,34.708,166562.0
2015-12-07 13:30:00,47.33,47.46,47.32,47.46,124084.0,34.7153,34.8107,34.708,34.8107,124084.0
2015-12-07 14:00:00,47.44,47.63,47.42,47.51,163998.0,34.796,34.9353,34.7813,34.8473,163998.0
2015-12-07 14:30:00,47.51,47.53,47.4,47.49,106042.0,34.8473,34.862,34.7666,34.8327,106042.0
2015-12-07 15:00:00,47.5,47.53,47.44,47.45,251768.0,34.84,34.862,34.796,34.8033,251768.0
2015-12-07 15:30:00,47.45,47.54,47.43,47.5,822752.0,34.8033,34.8693,34.7886,34.84,822752.0
2015-12-08 09:30:00,47.25,47.5,47.09,47.25,124226.0,34.6566,34.84,34.5393,34.6566,124226.0
2015-12-08 10:00:00,47.23,47.34,46.74,46.82,178318.0,34.642,34.7226,34.2826,34.3412,178318.0
2015-12-08 10:30:00,46.81,46.92,46.67,46.84,325522.0,34.3339,34.4146,34.2312,34.3559,325522.0
2015-12-08 11:00:00,46.85,47.15,46.68,46.7,266488.0,34.3632,34.5833,34.2385,34.2532,266488.0
2015-12-08 11:30:00,46.7,46.74,46.52,46.73,293350.0,34.2532,34.2826,34.1212,34.2752,293350.0
2015-12-08 12:00:00,46.72,46.73,46.38,46.41,210664.0,34.2679,34.2752,34.0185,34.0405,210664.0
2015-12-08 12:30:00,46.41,46.58,46.39,46.41,191462.0,34.0405,34.1652,34.0258,34.0405,191462.0
2015-12-08 13:00:00,46.41,46.55,46.38,46.46,170110.0,34.0405,34.1432,34.0185,34.0772,170110.0
2015-12-08 13:30:00,46.45,46.82,46.45,46.82,102080.0,34.0698,34.3412,34.0698,34.3412,102080.0
2015-12-08 14:00:00,46.82,47.07,46.45,46.92,495176.0,34.3412,34.5246,34.0698,34.4146,495176.0
2015-12-08 14:30:00,46.92,47.17,46.92,47.09,92374.0,34.4146,34.5979,34.4146,34.5393,92374.0
2015-12-08 15:00:00,47.1,47.13,46.97,47.07,119928.0,34.5466,34.5686,34.4513,34.5246,119928.0
2015-12-08 15:30:00,47.06,47.13,46.98,47.01,453624.0,34.5173,34.5686,34.4586,34.4806,453624.0
2015-12-09 09:30:00,46.82,46.98,46.67,46.82,170670.0,34.3412,34.4586,34.2312,34.3412,170670.0
2015-12-09 10:00:00,46.77,47.02,46.76,47.0,168686.0,34.3046,34.4879,34.2972,34.4733,168686.0
2015-12-09 10:30:00,47.0,47.22,46.97,47.16,545044.0,34.4733,34.6346,34.4513,34.5906,545044.0
2015-12-09 11:00:00,47.16,47.17,46.76,46.85,221864.0,34.5906,34.5979,34.2972,34.3632,221864.0
2015-12-09 11:30:00,46.86,47.05,46.79,46.84,139326.0,34.3706,34.5099,34.3192,34.3559,139326.0
2015-12-09 12:00:00,46.85,47.05,46.76,46.79,86330.0,34.3632,34.5099,34.2972,34.3192,86330.0
2015-12-09 12:30:00,46.77,46.79,46.47,46.48,123186.0,34.3046,34.3192,34.0845,34.0918,123186.0
2015-12-09 13:00:00,46.49,46.68,46.4,46.63,248682.0,34.0992,34.2385,34.0332,34.2019,248682.0
2015-12-09 13:30:00,46.62,46.76,46.56,46.69,105636.0,34.1945,34.2972,34.1505,34.2459,105636.0
2015-12-09 14:00:00,46.7,46.85,46.66,46.74,111274.0,34.2532,34.3632,34.2239,34.2826,111274.0
2015-12-09 14:30:00,46.74,46.86,46.74,46.77,114672.0,34.2826,34.3706,34.2826,34.3046,114672.0
2015-12-09 15:00:00,46.77,46.94,46.76,46.9,149076.0,34.3046,34.4292,34.2972,34.3999,149076.0
2015-12-09 15:30:00,46.91,46.99,46.81,46.88,335816.0,34.4072,34.4659,34.3339,34.3852,335816.0
2015-12-10 09:30:00,46.84,46.93,46.6,46.77,69444.0,34.3559,34.4219,34.1799,34.3046,69444.0
2015-12-10 10:00:00,46.77,46.87,46.69,46.85,87684.0,34.3046,34.3779,34.2459,34.3632,87684.0
2015-12-10 10:30:00,46.86,47.06,46.78,46.81,131554.0,34.3706,34.5173,34.3119,34.3339,131554.0
2015-12-10 11:00:00,46.82,46.83,46.62,46.64,102700.0,34.3412,34.3486,34.1945,34.2092,102700.0
2015-12-10 11:30:00,46.64,46.77,46.6,46.63,88546.0,34.2092,34.3046,34.1799,34.2019,88546.0
2015-12-10 12:00:00,46.63,46.66,46.44,46.44,80840.0,34.2019,34.2239,34.0625,34.0625,80840.0
2015-12-10 12:30:00,46.45,46.55,46.39,46.54,79282.0,34.0698,34.1432,34.0258,34.1359,79282.0
2015-12-10 13:00:00,46.53,46.55,46.37,46.39,77346.0,34.1285,34.1432,34.0112,34.0258,77346.0
2015-12-10 13:30:00,46.39,46.46,46.38,46.39,85122.0,34.0258,34.0772,34.0185,34.0258,85122.0
2015-12-10 14:00:00,46.38,46.52,46.38,46.52,108144.0,34.0185,34.1212,34.0185,34.1212,108144.0
2015-12-10 14:30:00,46.52,46.57,46.45,46.46,88826.0,34.1212,34.1579,34.0698,34.0772,88826.0
2015-12-10 15:00:00,46.46,46.48,46.17,46.23,94506.0,34.0772,34.0918,33.8645,33.9085,94506.0
2015-12-10 15:30:00,46.23,46.31,46.19,46.25,218606.0,33.9085,33.9672,33.8791,33.9231,218606.0
2015-12-11 09:30:00,45.95,45.98,45.51,45.71,255588.0,33.7031,33.7251,33.3804,33.5271,255588.0
2015-12-11 10:00:00,45.74,46.12,45.68,46.06,207622.0,33.5491,33.8278,33.5051,33.7838,207622.0
2015-12-11 10:30:00,46.06,46.08,45.55,45.55,98426.0,33.7838,33.7985,33.4097,33.4097,98426.0
2015-12-11 11:00:00,45.55,45.67,45.49,45.5,161240.0,33.4097,33.4977,33.3657,33.373,161240.0
2015-12-11 11:30:00,45.5,45.66,45.44,45.54,187458.0,33.373,33.4904,33.329,33.4024,187458.0
2015-12-11 12:00:00,45.54,45.58,45.46,45.52,122424.0,33.4024,33.4317,33.3437,33.3877,122424.0
2015-12-11 12:30:00,45.52,45.65,45.47,45.65,107260.0,33.3877,33.4831,33.351,33.4831,107260.0
2015-12-11 13:00:00,45.66,45.7,45.54,45.55,91914.0,33.4904,33.5197,33.4024,33.4097,91914.0
2015-12-11 13:30:00,45.54,45.71,45.53,45.7,114674.0,33.4024,33.5271,33.395,33.5197,114674.0
2015-12-11 14:00:00,45.69,45.81,45.54,45.61,132424.0,33.5124,33.6004,33.4024,33.4537,132424.0
2015-12-11 14:30:00,45.61,45.76,45.59,45.71,117130.0,33.4537,33.5637,33.4391,33.5271,117130.0
2015-12-11 15:00:00,45.71,45.74,45.61,45.64,218626.0,33.5271,33.5491,33.4537,33.4757,218626.0
2015-12-11 15:30:00,45.63,45.72,45.59,45.62,578212.0,33.4684,33.5344,33.4391,33.4611,578212.0
2015-12-14 09:30:00,45.62,45.75,45.5,45.57,173866.0,33.4611,33.5564,33.373,33.4244,173866.0
2015-12-14 10:00:00,45.55,45.76,45.34,45.4,208444.0,33.4097,33.5637,33.2557,33.2997,208444.0
2015-12-14 10:30:00,45.38,45.53,45.36,45.48,203644.0,33.285,33.395,33.2704,33.3584,203644.0
2015-12-14 11:00:00,45.47,45.49,45.26,45.39,90962.0,33.351,33.3657,33.197,33.2924,90962.0
2015-12-14 11:30:00,45.38,45.48,45.29,45.47,69992.0,33.285,33.3584,33.219,33.351,69992.0
2015-12-14 12:00:00,45.45,45.58,45.39,45.56,107806.0,33.3364,33.4317,33.2924,33.4171,107806.0
2015-12-14 12:30:00,45.57,45.81,45.49,45.77,97716.0,33.4244,33.6004,33.3657,33.5711,97716.0
2015-12-14 13:00:00,45.79,45.82,45.68,45.77,53316.0,33.5858,33.6078,33.5051,33.5711,53316.0
2015-12-14 13:30:00,45.76,45.79,45.67,45.76,46548.0,33.5637,33.5858,33.4977,33.5637,46548.0
2015-12-14 14:00:00,45.77,45.8,45.72,45.76,72174.0,33.5711,33.5931,33.5344,33.5637,72174.0
2015-12-14 14:30:00,45.75,45.88,45.74,45.84,93490.0,33.5564,33.6518,33.5491,33.6224,93490.0
2015-12-14 15:00:00,45.84,45.88,45.8,45.84,121056.0,33.6224,33.6518,33.5931,33.6224,121056.0
2015-12-14 15:30:00,45.83,46.01,45.81,45.96,518226.0,33.6151,33.7471,33.6004,33.7104,518226.0
2015-12-15 09:30:00,46.17,46.54,46.07,46.54,111124.0,33.8645,34.1359,33.7911,34.1359,111124.0
2015-12-15 10:00:00,46.54,46.65,46.43,46.6,72464.0,34.1359,34.2165,34.0552,34.1799,72464.0
2015-12-15 10:30:00,46.6,46.67,46.48,46.58,74114.0,34.1799,34.2312,34.0918,34.1652,74114.0
2015-12-15 11:00:00,46.56,46.79,46.56,46.63,79094.0,34.1505,34.3192,34.1505,34.2019,79094.0
2015-12-15 11:30:00,46.62,46.75,46.62,46.65,107502.0,34.1945,34.2899,34.1945,34.2165,107502.0
2015-12-15 12:00:00,46.65,46.68,46.6,46.64,83454.0,34.2165,34.2385,34.1799,34.2092,83454.0
2015-12-15 12:30:00,46.64,46.81,46.63,46.63,100916.0,34.2092,34.3339,34.2019,34.2019,100916.0
2015-12-15 13:00:00,46.65,46.69,46.6,46.63,75556.0,34.2165,34.2459,34.1799,34.2019,75556.0
2015-12-15 13:30:00,46.63,46.73,46.6,46.7,42662.0,34.2019,34.2752,34.1799,34.2532,42662.0
2015-12-15 14:00:00,46.69,46.73,46.63,46.68,35766.0,34.2459,34.2752,34.2019,34.2385,35766.0
2015-12-15 14:30:00,46.68,46.76,46.67,46.67,53784.0,34.2385,34.2972,34.2312,34.2312,53784.0
2015-12-15 15:00:00,46.68,46.68,46.4,46.4,170992.0,34.2385,34.2385,34.0332,34.0332,170992.0
2015-12-15 15:30:00,46.41,46.43,46.32,46.39,387434.0,34.0405,34.0552,33.9745,34.0258,387434.0
2015-12-16 09:30:00,46.46,47.09,46.38,47.07,127988.0,34.0772,34.5393,34.0185,34.5246,127988.0
2015-12-16 10:00:00,47.06,47.49,47.02,47.47,347920.0,34.5173,34.8327,34.4879,34.818,347920.0
2015-12-16 10:30:00,47.46,47.49,47.05,47.21,220616.0,34.8107,34.8327,34.5099,34.6273,220616.0
2015-12-16 11:00:00,47.18,47.27,47.12,47.26,113974.0,34.6053,34.6713,34.5613,34.664,113974.0
2015-12-16 11:30:00,47.26,47.43,47.22,47.4,72406.0,34.664,34.7886,34.6346,34.7666,72406.0
2015-12-16 12:00:00,47.4,47.41,47.3,47.34,85586.0,34.7666,34.774,34.6933,34.7226,85586.0
2015-12-16 12:30:00,47.34,47.42,47.29,47.37,126302.0,34.7226,34.7813,34.686,34.7446,126302.0
2015-12-16 13:00:00,47.38,47.73,47.38,47.45,248588.0,34.752,35.0087,34.752,34.8033,248588.0
2015-12-16 13:30:00,47.45,47.74,47.36,47.72,73282.0,34.8033,35.016,34.7373,35.0014,73282.0
2015-12-16 14:00:00,47.73,47.85,47.48,47.81,180298.0,35.0087,35.0967,34.8253,35.0674,180298.0
2015-12-16 14:30:00,47.77,48.02,47.75,47.99,179106.0,35.038,35.2214,35.0234,35.1994,179106.0
2015-12-16 15:00:00,47.95,47.99,47.82,47.92,161832.0,35.1701,35.1994,35.0747,35.1481,161832.0
2015-12-16 15:30:00,47.93,48.18,47.93,48.13,672970.0,35.1554,35.3388,35.1554,35.3021,672970.0
2015-12-17 09:30:00,48.15,48.39,48.06,48.11,119658.0,35.3167,35.4928,35.2507,35.2874,119658.0
2015-12-17 10:00:00,48.1,48.14,47.85,47.92,80224.0,35.2801,35.3094,35.0967,35.1481,80224.0
2015-12-17 10:30:00,47.94,47.97,47.77,47.97,73298.0,35.1627,35.1847,35.038,35.1847,73298.0
2015-12-17 11:00:00,47.95,47.96,47.8,47.92,48944.0,35.1701,35.1774,35.06,35.1481,48944.0
2015-12-17 11:30:00,47.9,48.07,47.88,48.02,58044.0,35.1334,35.2581,35.1187,35.2214,58044.0
2015-12-17 12:00:00,48.02,48.08,47.92,48.06,63296.0,35.2214,35.2654,35.1481,35.2507,63296.0
2015-12-17 12:30:00,48.06,48.13,47.92,48.08,112922.0,35.2507,35.3021,35.1481,35.2654,112922.0
2015-12-17 13:00:00,48.08,48.27,48.08,48.16,156226.0,35.2654,35.4048,35.2654,35.3241,156226.0
2015-12-17 13:30:00,48.13,48.27,48.13,48.24,52734.0,35.3021,35.4048,35.3021,35.3828,52734.0
2015-12-17 14:00:00,48.25,48.31,48.21,48.28,57780.0,35.3901,35.4341,35.3608,35.4121,57780.0
2015-12-17 14:30:00,48.29,48.33,48.23,48.25,89492.0,35.4194,35.4488,35.3754,35.3901,89492.0
2015-12-17 15:00:00,48.24,48.34,48.24,48.27,136214.0,35.3828,35.4561,35.3828,35.4048,136214.0
2015-12-17 15:30:00,48.27,48.31,47.97,47.98,243932.0,35.4048,35.4341,35.1847,35.1921,243932.0
2015-12-18 09:30:00,47.62,47.77,47.21,47.26,573116.0,34.928,35.038,34.6273,34.664,573116.0
2015-12-18 10:00:00,47.27,47.29,47.15,47.21,161206.0,34.6713,34.686,34.5833,34.6273,161206.0
2015-12-18 10:30:00,47.2,47.23,47.03,47.13,92988.0,34.6199,34.642,34.4953,34.5686,92988.0
2015-12-18 11:00:00,47.13,47.17,47.09,47.13,155118.0,34.5686,34.5979,34.5393,34.5686,155118.0
2015-12-18 11:30:00,47.13,47.27,47.11,47.22,224800.0,34.5686,34.6713,34.5539,34.6346,224800.0
2015-12-18 12:00:00,47.2,47.27,47.13,47.24,120642.0,34.6199,34.6713,34.5686,34.6493,120642.0
2015-12-18 12:30:00,47.26,47.42,47.22,47.34,63590.0,34.664,34.7813,34.6346,34.7226,63590.0
2015-12-18 13:00:00,47.35,47.44,47.32,47.4,32786.0,34.73,34.796,34.708,34.7666,32786.0
2015-12-18 13:30:00,47.41,47.49,47.35,47.44,49166.0,34.774,34.8327,34.73,34.796,49166.0
2015-12-18 14:00:00,47.45,47.61,47.45,47.6,43440.0,34.8033,34.9207,34.8033,34.9133,43440.0
2015-12-18 14:30:00,47.6,47.63,47.56,47.59,109398.0,34.9133,34.9353,34.884,34.906,109398.0
2015-12-18 15:00:00,47.57,47.65,47.49,47.55,157198.0,34.8913,34.95,34.8327,34.8767,157198.0
2015-12-18 15:30:00,47.55,47.59,47.19,47.2,645006.0,34.8767,34.906,34.6126,34.6199,645006.0
2015-12-21 09:30:00,47.46,47.56,47.2,47.4,72132.0,34.8107,34.884,34.6199,34.7666,72132.0
2015-12-21 10:00:00,47.41,47.65,47.29,47.43,235476.0,34.774,34.95,34.686,34.7886,235476.0
2015-12-21 10:30:00,47.45,47.49,47.15,47.17,85322.0,34.8033,34.8327,34.5833,34.5979,85322.0
2015-12-21 11:00:00,47.16,47.21,47.01,47.09,80830.0,34.5906,34.6273,34.4806,34.5393,80830.0
2015-12-21 11:30:00,47.1,47.1,46.82,46.94,75294.0,34.5466,34.5466,34.3412,34.4292,75294.0
2015-12-21 12:00:00,46.95,46.95,46.83,46.84,46486.0,34.4366,34.4366,34.3486,34.3559,46486.0
2015-12-21 12:30:00,46.83,47.0,46.82,46.99,47432.0,34.3486,34.4733,34.3412,34.4659,47432.0
2015-12-21 13:00:00,46.99,47.12,46.92,47.1,104812.0,34.4659,34.5613,34.4146,34.5466,104812.0
2015-12-21 13:30:00,47.12,47.23,47.1,47.18,50748.0,34.5613,34.642,34.5466,34.6053,50748.0
2015-12-21 14:00:00,47.2,47.25,47.12,47.13,61440.0,34.6199,34.6566,34.5613,34.5686,61440.0
2015-12-21 14:30:00,47.12,47.13,46.98,47.04,59402.0,34.5613,34.5686,34.4586,34.5026,59402.0
2015-12-21 15:00:00,47.03,47.09,46.86,46.88,101324.0,34.4953,34.5393,34.3706,34.3852,101324.0
2015-12-21 15:30:00,46.88,47.09,46.84,47.08,529036.0,34.3852,34.5393,34.3559,34.5319,529036.0
2015-12-22 09:30:00,47.21,47.21,46.84,46.94,102732.0,34.6273,34.6273,34.3559,34.4292,102732.0
2015-12-22 10:00:00,46.94,46.96,46.6,46.63,156924.0,34.4292,34.4439,34.1799,34.2019,156924.0
2015-12-22 10:30:00,46.63,46.83,46.58,46.73,169564.0,34.2019,34.3486,34.1652,34.2752,169564.0
2015-12-22 11:00:00,46.75,46.76,46.59,46.7,97678.0,34.2899,34.2972,34.1725,34.2532,97678.0
2015-12-22 11:30:00,46.69,46.87,46.69,46.76,78172.0,34.2459,34.3779,34.2459,34.2972,78172.0
2015-12-22 12:00:00,46.77,46.85,46.69,46.77,76580.0,34.3046,34.3632,34.2459,34.3046,76580.0
2015-12-22 12:30:00,46.76,46.88,46.71,46.84,84954.0,34.2972,34.3852,34.2605,34.3559,84954.0
2015-12-22 13:00:00,46.82,46.85,46.72,46.73,85102.0,34.3412,34.3632,34.2679,34.2752,85102.0
2015-12-22 13:30:00,46.72,46.8,46.59,46.79,73650.0,34.2679,34.3266,34.1725,34.3192,73650.0
2015-12-22 14:00:00,46.79,46.79,46.7,46.74,101784.0,34.3192,34.3192,34.2532,34.2826,101784.0
2015-12-22 14:30:00,46.73,46.79,46.63,46.78,162054.0,34.2752,34.3192,34.2019,34.3119,162054.0
2015-12-22 15:00:00,46.78,47.04,46.78,47.03,127044.0,34.3119,34.5026,34.3119,34.4953,127044.0
2015-12-22 15:30:00,47.02,47.11,46.89,46.97,200816.0,34.4879,34.5539,34.3926,34.4513,200816.0
2015-12-23 09:30:00,46.8,47.33,46.8,47.33,77724.0,34.5755,34.967,34.5755,34.967,77724.0
2015-12-23 10:00:00,47.32,47.35,47.17,47.24,95852.0,34.9596,34.9818,34.8488,34.9005,95852.0
2015-12-23 10:30:00,47.24,47.47,47.24,47.45,178016.0,34.9005,35.0704,34.9005,35.0557,178016.0
2015-12-23 11:00:00,47.45,47.7,47.43,47.66,73744.0,35.0557,35.2404,35.0409,35.2108,73744.0
2015-12-23 11:30:00,47.66,47.71,47.55,47.68,61314.0,35.2108,35.2478,35.1296,35.2256,61314.0
2015-12-23 12:00:00,47.68,47.84,47.65,47.81,86622.0,35.2256,35.3438,35.2034,35.3216,86622.0
2015-12-23 12:30:00,47.79,48.09,47.78,48.06,140630.0,35.3069,35.5285,35.2995,35.5063,140630.0
2015-12-23 13:00:00,48.06,48.06,47.9,47.97,98346.0,35.5063,35.5063,35.3881,35.4398,98346.0
2015-12-23 13:30:00,47.97,48.1,47.97,48.09,102686.0,35.4398,35.5359,35.4398,35.5285,102686.0
2015-12-23 14:00:00,48.08,48.2,48.04,48.2,80184.0,35.5211,35.6098,35.4916,35.6098,80184.0
2015-12-23 14:30:00,48.19,48.54,48.19,48.51,237398.0,35.6024,35.861,35.6024,35.8388,237398.0
2015-12-23 15:00:00,48.52,48.55,48.32,48.42,214242.0,35.8462,35.8683,35.6984,35.7723,214242.0
2015-12-23 15:30:00,48.41,48.41,48.26,48.27,323590.0,35.7649,35.7649,35.6541,35.6615,323590.0
2015-12-24 09:30:00,48.06,48.18,47.85,47.87,54284.0,35.5063,35.595,35.3512,35.366,54284.0
2015-12-24 10:00:00,47.88,48.09,47.88,48.01,66620.0,35.3734,35.5285,35.3734,35.4694,66620.0
2015-12-24 10:30:00,48.01,48.1,47.97,48.03,69002.0,35.4694,35.5359,35.4398,35.4842,69002.0
2015-12-24 11:00:00,48.04,48.06,47.94,47.96,77250.0,35.4916,35.5063,35.4177,35.4325,77250.0
2015-12-24 11:30:00,47.96,47.99,47.9,47.98,52318.0,35.4325,35.4546,35.3881,35.4472,52318.0
2015-12-24 12:00:00,47.97,48.1,47.97,48.08,57824.0,35.4398,35.5359,35.4398,35.5211,57824.0
2015-12-24 12:30:00,48.08,48.2,48.01,48.03,117986.0,35.5211,35.6098,35.4694,35.4842,117986.0
2015-12-28 09:30:00,47.84,47.97,47.68,47.72,48492.0,35.3438,35.4398,35.2256,35.2551,48492.0
2015-12-28 10:00:00,47.72,47.74,47.63,47.7,40348.0,35.2551,35.2699,35.1887,35.2404,40348.0
2015-12-28 10:30:00,47.68,47.76,47.59,47.74,39430.0,35.2256,35.2847,35.1591,35.2699,39430.0
2015-12-28 11:00:00,47.74,47.96,47.74,47.86,51794.0,35.2699,35.4325,35.2699,35.3586,51794.0
2015-12-28 11:30:00,47.85,47.87,47.74,47.85,24700.0,35.3512,35.366,35.2699,35.3512,24700.0
2015-12-28 12:00:00,47.87,47.94,47.83,47.87,31560.0,35.366,35.4177,35.3364,35.366,31560.0
2015-12-28 12:30:00,47.86,47.88,47.8,47.81,20106.0,35.3586,35.3734,35.3142,35.3216,20106.0
2015-12-28 13:00:00,47.81,47.96,47.81,47.91,21066.0,35.3216,35.4325,35.3216,35.3955,21066.0
2015-12-28 13:30:00,47.92,47.97,47.86,47.93,34942.0,35.4029,35.4398,35.3586,35.4103,34942.0
2015-12-28 14:00:00,47.93,48.01,47.92,47.99,33504.0,35.4103,35.4694,35.4029,35.4546,33504.0
2015-12-28 14:30:00,47.99,48.04,47.96,48.02,40030.0,35.4546,35.4916,35.4325,35.4768,40030.0
2015-12-28 15:00:00,48.02,48.13,48.01,48.13,59244.0,35.4768,35.5581,35.4694,35.5581,59244.0
2015-12-28 15:30:00,48.13,48.13,47.99,48.03,141894.0,35.5581,35.5581,35.4546,35.4842,141894.0
2015-12-29 09:30:00,48.24,48.42,47.95,47.96,89052.0,35.6393,35.7723,35.4251,35.4325,89052.0
2015-12-29 10:00:00,47.95,48.09,47.94,48.03,184140.0,35.4251,35.5285,35.4177,35.4842,184140.0
2015-12-29 10:30:00,48.05,48.06,47.98,47.99,113638.0,35.4989,35.5063,35.4472,35.4546,113638.0
2015-12-29 11:00:00,48.01,48.07,47.99,48.04,293512.0,35.4694,35.5137,35.4546,35.4916,293512.0
2015-12-29 11:30:00,48.05,48.12,47.96,47.99,94538.0,35.4989,35.5507,35.4325,35.4546,94538.0
2015-12-29 12:00:00,47.99,48.05,47.97,48.04,134592.0,35.4546,35.4989,35.4398,35.4916,134592.0
2015-12-29 12:30:00,48.04,48.05,47.91,47.92,253770.0,35.4916,35.4989,35.3955,35.4029,253770.0
2015-12-29 13:00:00,47.91,48.01,47.91,47.99,33344.0,35.3955,35.4694,35.3955,35.4546,33344.0
2015-12-29 13:30:00,47.99,48.0,47.94,47.98,49702.0,35.4546,35.462,35.4177,35.4472,49702.0
2015-12-29 14:00:00,47.98,48.01,47.94,48.0,55728.0,35.4472,35.4694,35.4177,35.462,55728.0
2015-12-29 14:30:00,47.98,48.0,47.9,47.92,80070.0,35.4472,35.462,35.3881,35.4029,80070.0
2015-12-29 15:00:00,47.93,47.99,47.92,47.94,100252.0,35.4103,35.4546,35.4029,35.4177,100252.0
2015-12-29 15:30:00,47.94,47.97,47.87,47.92,227216.0,35.4177,35.4398,35.366,35.4029,227216.0
2015-12-30 09:30:00,47.99,48.19,47.98,47.99,74220.0,35.4546,35.6024,35.4472,35.4546,74220.0
2015-12-30 10:00:00,47.99,48.05,47.92,47.95,112246.0,35.4546,35.4989,35.4029,35.4251,112246.0
2015-12-30 10:30:00,47.93,47.93,47.72,47.72,74108.0,35.4103,35.4103,35.2551,35.2551,74108.0
2015-12-30 11:00:00,47.72,47.83,47.56,47.58,159956.0,35.2551,35.3364,35.1369,35.1517,159956.0
2015-12-30 11:30:00,47.6,47.62,47.35,47.38,438096.0,35.1665,35.1813,34.9818,35.004,438096.0
2015-12-30 12:00:00,47.39,47.52,47.37,47.49,208564.0,35.0113,35.1074,34.9966,35.0852,208564.0
2015-12-30 12:30:00,47.49,47.54,47.37,47.48,256378.0,35.0852,35.1222,34.9966,35.0778,256378.0
2015-12-30 13:00:00,47.48,47.52,47.38,47.45,188672.0,35.0778,35.1074,35.004,35.0557,188672.0
2015-12-30 13:30:00,47.46,47.59,47.46,47.55,154760.0,35.0631,35.1591,35.0631,35.1296,154760.0
2015-12-30 14:00:00,47.56,47.63,47.49,47.6,141354.0,35.1369,35.1887,35.0852,35.1665,141354.0
2015-12-30 14:30:00,47.6,47.6,47.52,47.54,116872.0,35.1665,35.1665,35.1074,35.1222,116872.0
2015-12-30 15:00:00,47.54,47.55,47.49,47.49,205114.0,35.1222,35.1296,35.0852,35.0852,205114.0
2015-12-30 15:30:00,47.49,47.49,47.35,47.43,418440.0,35.0852,35.0852,34.9818,35.0409,418440.0
2015-12-31 09:30:00,47.24,47.38,47.11,47.13,106438.0,34.9005,35.004,34.8045,34.8193,106438.0
2015-12-31 10:00:00,47.11,47.24,47.02,47.02,71614.0,34.8045,34.9005,34.738,34.738,71614.0
2015-12-31 10:30:00,47.02,47.02,46.64,46.66,88464.0,34.738,34.738,34.4573,34.472,88464.0
2015-12-31 11:00:00,46.66,46.67,46.45,46.5,141310.0,34.472,34.4794,34.3169,34.3538,141310.0
2015-12-31 11:30:00,46.47,46.67,46.47,46.65,89194.0,34.3317,34.4794,34.3317,34.4646,89194.0
2015-12-31 12:00:00,46.66,46.88,46.66,46.88,62186.0,34.472,34.6346,34.472,34.6346,62186.0
2015-12-31 12:30:00,46.88,47.04,46.88,47.04,78024.0,34.6346,34.7528,34.6346,34.7528,78024.0
2015-12-31 13:00:00,47.03,47.1,46.93,47.09,86178.0,34.7454,34.7971,34.6715,34.7897,86178.0
2015-12-31 13:30:00,47.1,47.29,47.1,47.26,77756.0,34.7971,34.9375,34.7971,34.9153,77756.0
2015-12-31 14:00:00,47.27,47.35,47.13,47.18,76062.0,34.9227,34.9818,34.8193,34.8562,76062.0
2015-12-31 14:30:00,47.17,47.18,47.06,47.08,66946.0,34.8488,34.8562,34.7675,34.7823,66946.0
2015-12-31 15:00:00,47.08,47.16,47.01,47.01,116340.0,34.7823,34.8414,34.7306,34.7306,116340.0
2015-12-31 15:30:00,47.0,47.12,46.98,47.0,462130.0,34.7232,34.8119,34.7084,34.7232,462130.0
2016-01-04 09:30:00,46.58,46.62,46.23,46.33,151216.0,34.4129,34.4425,34.1543,34.2282,151216.0
2016-01-04 10:00:00,46.32,46.45,46.22,46.3,228224.0,34.2208,34.3169,34.147,34.2061,228224.0
2016-01-04 10:30:00,46.29,46.42,46.24,46.25,191740.0,34.1987,34.2947,34.1617,34.1691,191740.0
2016-01-04 11:00:00,46.27,46.33,46.19,46.31,144686.0,34.1839,34.2282,34.1248,34.2134,144686.0
2016-01-04 11:30:00,46.32,46.45,46.31,46.34,142394.0,34.2208,34.3169,34.2134,34.2356,142394.0
2016-01-04 12:00:00,46.33,46.6,46.31,46.57,130384.0,34.2282,34.4277,34.2134,34.4055,130384.0
2016-01-04 12:30:00,46.57,46.63,46.45,46.56,140388.0,34.4055,34.4499,34.3169,34.3981,140388.0
2016-01-04 13:00:00,46.58,46.61,46.49,46.55,148106.0,34.4129,34.4351,34.3464,34.3908,148106.0
2016-01-04 13:30:00,46.55,46.57,46.37,46.4,92752.0,34.3908,34.4055,34.2578,34.2799,92752.0
2016-01-04 14:00:00,46.38,46.42,46.35,46.35,114594.0,34.2652,34.2947,34.243,34.243,114594.0
2016-01-04 14:30:00,46.35,46.43,46.27,46.4,124514.0,34.243,34.3021,34.1839,34.2799,124514.0
2016-01-04 15:00:00,46.41,46.41,46.23,46.24,147784.0,34.2873,34.2873,34.1543,34.1617,147784.0
2016-01-04 15:30:00,46.24,46.62,46.24,46.6,473806.0,34.1617,34.4425,34.1617,34.4277,473806.0
2016-01-05 09:30:00,46.42,46.55,46.07,46.19,312424.0,34.2947,34.3908,34.0361,34.1248,312424.0
2016-01-05 10:00:00,46.19,46.23,46.06,46.16,175768.0,34.1248,34.1543,34.0288,34.1026,175768.0
2016-01-05 10:30:00,46.18,46.58,46.18,46.56,97024.0,34.1174,34.4129,34.1174,34.3981,97024.0
2016-01-05 11:00:00,46.56,46.63,46.45,46.53,111494.0,34.3981,34.4499,34.3169,34.376,111494.0
2016-01-05 11:30:00,46.55,46.8,46.54,46.79,137862.0,34.3908,34.5755,34.3834,34.5681,137862.0
2016-01-05 12:00:00,46.8,46.88,46.77,46.82,106206.0,34.5755,34.6346,34.5533,34.5902,106206.0
2016-01-05 12:30:00,46.81,47.02,46.81,47.02,103002.0,34.5828,34.738,34.5828,34.738,103002.0
2016-01-05 13:00:00,47.02,47.07,46.96,47.07,108218.0,34.738,34.7749,34.6937,34.7749,108218.0
2016-01-05 13:30:00,47.07,47.15,46.99,47.15,79808.0,34.7749,34.834,34.7158,34.834,79808.0
2016-01-05 14:00:00,47.14,47.15,47.06,47.13,92396.0,34.8266,34.834,34.7675,34.8193,92396.0
2016-01-05 14:30:00,47.13,47.21,47.07,47.1,82824.0,34.8193,34.8784,34.7749,34.7971,82824.0
2016-01-05 15:00:00,47.1,47.15,47.07,47.15,124734.0,34.7971,34.834,34.7749,34.834,124734.0
2016-01-05 15:30:00,47.13,47.22,47.07,47.15,428572.0,34.8193,34.8858,34.7749,34.834,428572.0
2016-01-06 09:30:00,46.76,46.9,46.6,46.8,150236.0,34.5459,34.6493,34.4277,34.5755,150236.0
2016-01-06 10:00:00,46.82,46.93,46.73,46.76,127056.0,34.5902,34.6715,34.5237,34.5459,127056.0
2016-01-06 10:30:00,46.76,46.76,46.38,46.38,216698.0,34.5459,34.5459,34.2652,34.2652,216698.0
2016-01-06 11:00:00,46.38,46.69,46.37,46.62,109078.0,34.2652,34.4942,34.2578,34.4425,109078.0
2016-01-06 11:30:00,46.62,46.68,46.48,46.48,121872.0,34.4425,34.4868,34.339,34.339,121872.0
2016-01-06 12:00:00,46.48,46.52,46.43,46.46,153326.0,34.339,34.3686,34.3021,34.3243,153326.0
2016-01-06 12:30:00,46.45,46.52,46.42,46.44,151600.0,34.3169,34.3686,34.2947,34.3095,151600.0
2016-01-06 13:00:00,46.44,46.45,46.27,46.31,129928.0,34.3095,34.3169,34.1839,34.2134,129928.0
2016-01-06 13:30:00,46.3,46.42,46.3,46.38,113148.0,34.2061,34.2947,34.2061,34.2652,113148.0
2016-01-06 14:00:00,46.38,46.49,46.27,46.28,279632.0,34.2652,34.3464,34.1839,34.1913,279632.0
2016-01-06 14:30:00,46.28,46.31,45.97,45.99,322266.0,34.1913,34.2134,33.9623,33.977,322266.0
2016-01-06 15:00:00,45.99,46.04,45.93,46.0,294600.0,33.977,34.014,33.9327,33.9844,294600.0
2016-01-06 15:30:00,46.01,46.13,45.97,46.01,920942.0,33.9918,34.0805,33.9623,33.9918,920942.0
2016-01-07 09:30:00,45.24,45.45,44.69,44.71,731500.0,33.4229,33.5781,33.0166,33.0314,731500.0
2016-01-07 10:00:00,44.71,44.72,43.96,44.0,1030902.0,33.0314,33.0388,32.4773,32.5068,1030902.0
2016-01-07 10:30:00,44.0,44.39,43.95,44.13,983886.0,32.5068,32.795,32.4699,32.6029,983886.0
2016-01-07 11:00:00,44.15,44.23,43.94,43.95,636370.0,32.6177,32.6768,32.4625,32.4699,636370.0
2016-01-07 11:30:00,43.95,44.19,43.91,44.06,487890.0,32.4699,32.6472,32.4403,32.5512,487890.0
2016-01-07 12:00:00,44.06,44.13,43.82,43.9,348138.0,32.5512,32.6029,32.3739,32.433,348138.0
2016-01-07 12:30:00,43.9,44.15,43.87,44.13,496550.0,32.433,32.6177,32.4108,32.6029,496550.0
2016-01-07 13:00:00,44.15,44.18,43.75,43.77,359396.0,32.6177,32.6398,32.3221,32.3369,359396.0
2016-01-07 13:30:00,43.77,43.82,43.63,43.82,347526.0,32.3369,32.3739,32.2335,32.3739,347526.0
2016-01-07 14:00:00,43.82,43.86,43.57,43.59,333764.0,32.3739,32.4034,32.1892,32.2039,333764.0
2016-01-07 14:30:00,43.59,43.67,43.49,43.49,578120.0,32.2039,32.263,32.1301,32.1301,578120.0
2016-01-07 15:00:00,43.48,43.63,43.4,43.4,577846.0,32.1227,32.2335,32.0636,32.0636,577846.0
2016-01-07 15:30:00,43.41,43.62,43.36,43.5,1353052.0,32.071,32.2261,32.034,32.1374,1353052.0
2016-01-08 09:30:00,43.57,44.47,42.23,44.26,918482.0,32.1892,32.8541,31.1992,32.6989,918482.0
2016-01-08 10:00:00,44.23,44.24,43.84,44.01,662270.0,32.6768,32.6842,32.3886,32.5142,662270.0
2016-01-08 10:30:00,44.01,44.2,43.82,44.02,318426.0,32.5142,32.6546,32.3739,32.5216,318426.0
2016-01-08 11:00:00,44.02,44.07,43.81,43.92,229918.0,32.5216,32.5586,32.3665,32.4477,229918.0
2016-01-08 11:30:00,43.93,43.98,43.76,43.95,192498.0,32.4551,32.4921,32.3295,32.4699,192498.0
2016-01-08 12:00:00,43.96,44.13,43.88,44.1,226488.0,32.4773,32.6029,32.4182,32.5807,226488.0
2016-01-08 12:30:00,44.1,44.23,44.05,44.2,199096.0,32.5807,32.6768,32.5438,32.6546,199096.0
2016-01-08 13:00:00,44.2,44.21,43.93,43.97,142850.0,32.6546,32.662,32.4551,32.4847,142850.0
2016-01-08 13:30:00,43.98,44.01,43.88,43.94,196304.0,32.4921,32.5142,32.4182,32.4625,196304.0
2016-01-08 14:00:00,43.95,44.02,43.81,43.84,186934.0,32.4699,32.5216,32.3665,32.3886,186934.0
2016-01-08 14:30:00,43.83,43.95,43.81,43.91,203108.0,32.3812,32.4699,32.3665,32.4403,203108.0
2016-01-08 15:00:00,43.91,43.97,43.82,43.93,278784.0,32.4403,32.4847,32.3739,32.4551,278784.0
2016-01-08 15:30:00,43.93,43.94,43.76,43.9,939318.0,32.4551,32.4625,32.3295,32.433,939318.0
2016-01-11 09:30:00,44.02,44.15,43.91,44.04,254442.0,32.5216,32.6177,32.4403,32.5364,254442.0
2016-01-11 10:00:00,44.05,44.34,44.02,44.33,210014.0,32.5438,32.758,32.5216,32.7506,210014.0
2016-01-11 10:30:00,44.35,44.45,44.12,44.16,185222.0,32.7654,32.8393,32.5955,32.625,185222.0
2016-01-11 11:00:00,44.16,44.34,43.99,44.33,151654.0,32.625,32.758,32.4995,32.7506,151654.0
2016-01-11 11:30:00,44.32,44.38,44.22,44.35,100040.0,32.7433,32.7876,32.6694,32.7654,100040.0
2016-01-11 12:00:00,44.35,44.37,44.25,44.27,246860.0,32.7654,32.7802,32.6915,32.7063,246860.0
2016-01-11 12:30:00,44.27,44.34,44.27,44.34,129564.0,32.7063,32.758,32.7063,32.758,129564.0
2016-01-11 13:00:00,44.35,44.43,44.32,44.4,147448.0,32.7654,32.8245,32.7433,32.8024,147448.0
2016-01-11 13:30:00,44.41,44.47,44.24,44.4,586270.0,32.8097,32.8541,32.6842,32.8024,586270.0
2016-01-11 14:00:00,44.41,44.74,44.41,44.72,306934.0,32.8097,33.0535,32.8097,33.0388,306934.0
2016-01-11 14:30:00,44.73,44.89,44.65,44.7,262036.0,33.0462,33.1644,32.9871,33.024,262036.0
2016-01-11 15:00:00,44.7,44.83,44.65,44.79,339112.0,33.024,33.12,32.9871,33.0905,339112.0
2016-01-11 15:30:00,44.79,44.94,44.76,44.84,785934.0,33.0905,33.2013,33.0683,33.1274,785934.0
2016-01-12 09:30:00,45.41,45.43,44.74,44.78,287568.0,33.5485,33.5633,33.0535,33.0831,287568.0
2016-01-12 10:00:00,44.77,44.82,44.4,44.46,410370.0,33.0757,33.1126,32.8024,32.8467,410370.0
2016-01-12 10:30:00,44.46,44.75,44.46,44.74,111274.0,32.8467,33.0609,32.8467,33.0535,111274.0
2016-01-12 11:00:00,44.72,44.88,44.63,44.77,152858.0,33.0388,33.157,32.9723,33.0757,152858.0
2016-01-12 11:30:00,44.77,44.88,44.66,44.67,117190.0,33.0757,33.157,32.9944,33.0018,117190.0
2016-01-12 12:00:00,44.66,44.7,44.62,44.65,127370.0,32.9944,33.024,32.9649,32.9871,127370.0
2016-01-12 12:30:00,44.63,44.69,44.54,44.59,178132.0,32.9723,33.0166,32.9058,32.9427,178132.0
2016-01-12 13:00:00,44.58,44.71,44.58,44.64,288130.0,32.9353,33.0314,32.9353,32.9797,288130.0
2016-01-12 13:30:00,44.63,44.73,44.59,44.6,144614.0,32.9723,33.0462,32.9427,32.9501,144614.0
2016-01-12 14:00:00,44.6,44.6,44.4,44.43,207818.0,32.9501,32.9501,32.8024,32.8245,207818.0
2016-01-12 14:30:00,44.41,44.57,44.37,44.38,263516.0,32.8097,32.928,32.7802,32.7876,263516.0
2016-01-12 15:00:00,44.39,44.4,44.2,44.35,326156.0,32.795,32.8024,32.6546,32.7654,326156.0
2016-01-12 15:30:00,44.34,44.5,44.27,44.47,688264.0,32.758,32.8762,32.7063,32.8541,688264.0
2016-01-13 09:30:00,44.77,44.98,44.57,44.91,258788.0,33.0757,33.2309,32.928,33.1791,258788.0
2016-01-13 10:00:00,44.92,44.98,44.74,44.98,350184.0,33.1865,33.2309,33.0535,33.2309,350184.0
2016-01-13 10:30:00,44.96,45.06,44.85,45.06,222476.0,33.2161,33.29,33.1348,33.29,222476.0
2016-01-13 11:00:00,45.06,45.36,45.05,45.35,163524.0,33.29,33.5116,33.2826,33.5042,163524.0
2016-01-13 11:30:00,45.37,45.4,45.27,45.4,192346.0,33.519,33.5411,33.4451,33.5411,192346.0
2016-01-13 12:00:00,45.39,45.45,45.33,45.34,140260.0,33.5338,33.5781,33.4894,33.4968,140260.0
2016-01-13 12:30:00,45.34,45.41,45.27,45.41,124464.0,33.4968,33.5485,33.4451,33.5485,124464.0
2016-01-13 13:00:00,45.41,45.48,45.35,45.35,150564.0,33.5485,33.6003,33.5042,33.5042,150564.0
2016-01-13 13:30:00,45.37,45.63,45.36,45.63,282020.0,33.519,33.7111,33.5116,33.7111,282020.0
2016-01-13 14:00:00,45.63,45.9,45.61,45.73,413378.0,33.7111,33.9105,33.6963,33.785,413378.0
2016-01-13 14:30:00,45.72,45.74,45.32,45.35,232492.0,33.7776,33.7923,33.482,33.5042,232492.0
2016-01-13 15:00:00,45.35,45.38,45.23,45.24,301926.0,33.5042,33.5264,33.4156,33.4229,301926.0
2016-01-13 15:30:00,45.22,45.29,45.04,45.12,471942.0,33.4082,33.4599,33.2752,33.3343,471942.0
2016-01-14 09:30:00,45.11,46.33,45.02,46.33,367790.0,33.3269,34.2282,33.2604,34.2282,367790.0
2016-01-14 10:00:00,46.3,46.5,46.17,46.23,640554.0,34.2061,34.3538,34.11,34.1543,640554.0
2016-01-14 10:30:00,46.25,46.56,46.24,46.55,454774.0,34.1691,34.3981,34.1617,34.3908,454774.0
2016-01-14 11:00:00,46.55,46.72,46.46,46.49,273528.0,34.3908,34.5164,34.3243,34.3464,273528.0
2016-01-14 11:30:00,46.49,46.56,46.39,46.5,171116.0,34.3464,34.3981,34.2726,34.3538,171116.0
2016-01-14 12:00:00,46.52,46.57,46.33,46.41,174238.0,34.3686,34.4055,34.2282,34.2873,174238.0
2016-01-14 12:30:00,46.42,46.68,46.4,46.58,137416.0,34.2947,34.4868,34.2799,34.4129,137416.0
2016-01-14 13:00:00,46.57,46.6,46.51,46.59,119888.0,34.4055,34.4277,34.3612,34.4203,119888.0
2016-01-14 13:30:00,46.58,46.59,46.52,46.55,163836.0,34.4129,34.4203,34.3686,34.3908,163836.0
2016-01-14 14:00:00,46.55,46.64,46.51,46.61,148750.0,34.3908,34.4573,34.3612,34.4351,148750.0
2016-01-14 14:30:00,46.62,46.67,46.57,46.67,135156.0,34.4425,34.4794,34.4055,34.4794,135156.0
2016-01-14 15:00:00,46.67,46.78,46.58,46.72,314322.0,34.4794,34.5607,34.4129,34.5164,314322.0
2016-01-14 15:30:00,46.72,46.72,46.43,46.46,637084.0,34.5164,34.5164,34.3021,34.3243,637084.0
2016-01-15 09:30:00,45.67,46.14,45.67,45.89,316160.0,33.7406,34.0879,33.7406,33.9032,316160.0
2016-01-15 10:00:00,45.88,46.02,45.68,45.97,307762.0,33.8958,33.9992,33.748,33.9623,307762.0
2016-01-15 10:30:00,45.97,45.98,45.7,45.74,287000.0,33.9623,33.9696,33.7628,33.7923,287000.0
2016-01-15 11:00:00,45.74,45.77,45.5,45.55,137834.0,33.7923,33.8145,33.615,33.652,137834.0
2016-01-15 11:30:00,45.53,45.57,45.34,45.37,112032.0,33.6372,33.6667,33.4968,33.519,112032.0
2016-01-15 12:00:00,45.37,45.37,45.17,45.25,256182.0,33.519,33.519,33.3712,33.4303,256182.0
2016-01-15 12:30:00,45.24,45.26,45.15,45.2,95240.0,33.4229,33.4377,33.3565,33.3934,95240.0
2016-01-15 13:00:00,45.2,45.34,45.2,45.26,100604.0,33.3934,33.4968,33.3934,33.4377,100604.0
2016-01-15 13:30:00,45.25,45.36,45.19,45.35,169456.0,33.4303,33.5116,33.386,33.5042,169456.0
2016-01-15 14:00:00,45.35,45.57,45.35,45.52,135766.0,33.5042,33.6667,33.5042,33.6298,135766.0
2016-01-15 14:30:00,45.52,45.82,45.45,45.81,82978.0,33.6298,33.8514,33.5781,33.8441,82978.0
2016-01-15 15:00:00,45.8,45.92,45.72,45.9,240434.0,33.8367,33.9253,33.7776,33.9105,240434.0
2016-01-15 15:30:00,45.89,46.05,45.84,46.0,742304.0,33.9032,34.0214,33.8662,33.9844,742304.0
2016-01-19 09:30:00,46.34,46.58,46.01,46.23,240384.0,34.2356,34.4129,33.9918,34.1543,240384.0
2016-01-19 10:00:00,46.23,46.48,46.04,46.43,325980.0,34.1543,34.339,34.014,34.3021,325980.0
2016-01-19 10:30:00,46.43,46.55,46.3,46.37,235676.0,34.3021,34.3908,34.2061,34.2578,235676.0
2016-01-19 11:00:00,46.36,46.51,46.29,46.38,134156.0,34.2504,34.3612,34.1987,34.2652,134156.0
2016-01-19 11:30:00,46.38,46.48,46.34,46.4,90800.0,34.2652,34.339,34.2356,34.2799,90800.0
2016-01-19 12:00:00,46.4,46.43,46.16,46.22,83890.0,34.2799,34.3021,34.1026,34.147,83890.0
2016-01-19 12:30:00,46.22,46.26,46.17,46.21,127376.0,34.147,34.1765,34.11,34.1396,127376.0
2016-01-19 13:00:00,46.22,46.31,46.17,46.27,162888.0,34.147,34.2134,34.11,34.1839,162888.0
2016-01-19 13:30:00,46.27,46.28,46.17,46.24,139170.0,34.1839,34.1913,34.11,34.1617,139170.0
2016-01-19 14:00:00,46.24,46.29,46.14,46.19,189434.0,34.1617,34.1987,34.0879,34.1248,189434.0
2016-01-19 14:30:00,46.18,46.21,46.09,46.2,240942.0,34.1174,34.1396,34.0509,34.1322,240942.0
2016-01-19 15:00:00,46.19,46.39,46.18,46.35,262344.0,34.1248,34.2726,34.1174,34.243,262344.0
2016-01-19 15:30:00,46.37,46.48,46.23,46.26,1385416.0,34.2578,34.339,34.1543,34.1765,1385416.0
2016-01-20 09:30:00,46.06,46.15,45.79,45.83,241042.0,34.0288,34.0952,33.8293,33.8588,241042.0
2016-01-20 10:00:00,45.82,45.9,45.52,45.58,236922.0,33.8514,33.9105,33.6298,33.6741,236922.0
2016-01-20 10:30:00,45.56,45.56,45.24,45.27,271774.0,33.6594,33.6594,33.4229,33.4451,271774.0
2016-01-20 11:00:00,45.27,45.42,45.11,45.15,213116.0,33.4451,33.5559,33.3269,33.3565,213116.0
2016-01-20 11:30:00,45.13,45.18,44.93,44.95,68296.0,33.3417,33.3786,33.1939,33.2087,68296.0
2016-01-20 12:00:00,44.95,44.98,44.6,44.61,101582.0,33.2087,33.2309,32.9501,32.9575,101582.0
2016-01-20 12:30:00,44.62,44.8,44.57,44.8,190604.0,32.9649,33.0979,32.928,33.0979,190604.0
2016-01-20 13:00:00,44.8,44.89,44.71,44.76,264510.0,33.0979,33.1644,33.0314,33.0683,264510.0
2016-01-20 13:30:00,44.75,45.04,44.7,44.91,195416.0,33.0609,33.2752,33.024,33.1791,195416.0
2016-01-20 14:00:00,44.9,44.98,44.8,44.98,150314.0,33.1718,33.2309,33.0979,33.2309,150314.0
2016-01-20 14:30:00,44.99,45.07,44.94,45.01,166018.0,33.2382,33.2973,33.2013,33.253,166018.0
2016-01-20 15:00:00,45.02,45.34,44.98,45.33,283906.0,33.2604,33.4968,33.2309,33.4894,283906.0
2016-01-20 15:30:00,45.34,45.34,44.98,45.03,875754.0,33.4968,33.4968,33.2309,33.2678,875754.0
2016-01-21 09:30:00,45.05,45.29,44.73,44.79,140240.0,33.2826,33.4599,33.0462,33.0905,140240.0
2016-01-21 10:00:00,44.79,45.17,44.77,44.96,108044.0,33.0905,33.3712,33.0757,33.2161,108044.0
2016-01-21 10:30:00,44.93,45.28,44.91,45.08,82526.0,33.1939,33.4525,33.1791,33.3047,82526.0
2016-01-21 11:00:00,45.1,45.37,44.84,45.3,123370.0,33.3195,33.519,33.1274,33.4673,123370.0
2016-01-21 11:30:00,45.3,45.6,45.24,45.52,114824.0,33.4673,33.6889,33.4229,33.6298,114824.0
2016-01-21 12:00:00,45.52,45.63,45.52,45.62,80184.0,33.6298,33.7111,33.6298,33.7037,80184.0
2016-01-21 12:30:00,45.63,45.67,45.48,45.54,56032.0,33.7111,33.7406,33.6003,33.6446,56032.0
2016-01-21 13:00:00,45.55,45.57,45.31,45.31,51824.0,33.652,33.6667,33.4747,33.4747,51824.0
2016-01-21 13:30:00,45.32,45.42,45.25,45.33,74582.0,33.482,33.5559,33.4303,33.4894,74582.0
2016-01-21 14:00:00,45.33,45.35,45.03,45.11,78752.0,33.4894,33.5042,33.2678,33.3269,78752.0
2016-01-21 14:30:00,45.15,45.4,45.13,45.4,97390.0,33.3565,33.5411,33.3417,33.5411,97390.0
2016-01-21 15:00:00,45.4,45.41,45.24,45.35,160602.0,33.5411,33.5485,33.4229,33.5042,160602.0
2016-01-21 15:30:00,45.36,45.65,45.35,45.52,576764.0,33.5116,33.7258,33.5042,33.6298,576764.0
2016-01-22 09:30:00,45.84,46.21,45.7,46.06,445882.0,33.8662,34.1396,33.7628,34.0288,445882.0
2016-01-22 10:00:00,46.02,46.32,45.98,46.31,188334.0,33.9992,34.2208,33.9696,34.2134,188334.0
2016-01-22 10:30:00,46.3,46.38,46.08,46.3,184036.0,34.2061,34.2652,34.0435,34.2061,184036.0
2016-01-22 11:00:00,46.29,46.34,46.16,46.25,78060.0,34.1987,34.2356,34.1026,34.1691,78060.0
2016-01-22 11:30:00,46.24,46.41,46.21,46.37,67516.0,34.1617,34.2873,34.1396,34.2578,67516.0
2016-01-22 12:00:00,46.36,46.48,46.36,46.46,63946.0,34.2504,34.339,34.2504,34.3243,63946.0
2016-01-22 12:30:00,46.46,46.49,46.37,46.48,59486.0,34.3243,34.3464,34.2578,34.339,59486.0
2016-01-22 13:00:00,46.47,46.66,46.45,46.58,92876.0,34.3317,34.472,34.3169,34.4129,92876.0
2016-01-22 13:30:00,46.59,46.77,46.55,46.77,104080.0,34.4203,34.5533,34.3908,34.5533,104080.0
2016-01-22 14:00:00,46.77,46.93,46.74,46.76,118774.0,34.5533,34.6715,34.5311,34.5459,118774.0
2016-01-22 14:30:00,46.76,46.83,46.66,46.81,111246.0,34.5459,34.5976,34.472,34.5828,111246.0
2016-01-22 15:00:00,46.81,46.85,46.67,46.82,148090.0,34.5828,34.6124,34.4794,34.5902,148090.0
2016-01-22 15:30:00,46.82,46.84,46.7,46.81,416656.0,34.5902,34.605,34.5016,34.5828,416656.0
2016-01-25 09:30:00,46.62,46.93,46.33,46.51,100906.0,34.4425,34.6715,34.2282,34.3612,100906.0
2016-01-25 10:00:00,46.49,46.62,46.31,46.32,65514.0,34.3464,34.4425,34.2134,34.2208,65514.0
2016-01-25 10:30:00,46.3,46.3,46.01,46.24,83842.0,34.2061,34.2061,33.9918,34.1617,83842.0
2016-01-25 11:00:00,46.22,46.38,46.17,46.29,105058.0,34.147,34.2652,34.11,34.1987,105058.0
2016-01-25 11:30:00,46.3,46.4,46.21,46.32,49178.0,34.2061,34.2799,34.1396,34.2208,49178.0
2016-01-25 12:00:00,46.32,46.38,46.2,46.29,97590.0,34.2208,34.2652,34.1322,34.1987,97590.0
2016-01-25 12:30:00,46.27,46.33,46.21,46.3,92306.0,34.1839,34.2282,34.1396,34.2061,92306.0
2016-01-25 13:00:00,46.3,46.35,46.2,46.3,74786.0,34.2061,34.243,34.1322,34.2061,74786.0
2016-01-25 13:30:00,46.3,46.34,46.21,46.21,76742.0,34.2061,34.2356,34.1396,34.1396,76742.0
2016-01-25 14:00:00,46.19,46.24,46.13,46.22,67722.0,34.1248,34.1617,34.0805,34.147,67722.0
2016-01-25 14:30:00,46.21,46.21,46.06,46.09,78670.0,34.1396,34.1396,34.0288,34.0509,78670.0
2016-01-25 15:00:00,46.08,46.1,46.0,46.01,126982.0,34.0435,34.0583,33.9844,33.9918,126982.0
2016-01-25 15:30:00,46.0,46.1,45.92,46.04,288856.0,33.9844,34.0583,33.9253,34.014,288856.0
2016-01-26 09:30:00,46.18,46.66,46.16,46.31,96252.0,34.1174,34.472,34.1026,34.2134,96252.0
2016-01-26 10:00:00,46.3,46.45,46.24,46.29,150214.0,34.2061,34.3169,34.1617,34.1987,150214.0
2016-01-26 10:30:00,46.3,46.3,46.07,46.09,154098.0,34.2061,34.2061,34.0361,34.0509,154098.0
2016-01-26 11:00:00,46.09,46.17,45.88,45.88,149458.0,34.0509,34.11,33.8958,33.8958,149458.0
2016-01-26 11:30:00,45.88,46.08,45.87,45.99,131410.0,33.8958,34.0435,33.8884,33.977,131410.0
2016-01-26 12:00:00,45.97,46.16,45.96,46.03,73384.0,33.9623,34.1026,33.9549,34.0066,73384.0
2016-01-26 12:30:00,46.04,46.05,45.97,46.02,63936.0,34.014,34.0214,33.9623,33.9992,63936.0
2016-01-26 13:00:00,46.02,46.09,45.99,46.04,57294.0,33.9992,34.0509,33.977,34.014,57294.0
2016-01-26 13:30:00,46.05,46.05,45.96,46.02,50868.0,34.0214,34.0214,33.9549,33.9992,50868.0
2016-01-26 14:00:00,46.01,46.1,45.94,46.02,110760.0,33.9918,34.0583,33.9401,33.9992,110760.0
2016-01-26 14:30:00,46.03,46.16,45.99,46.16,94226.0,34.0066,34.1026,33.977,34.1026,94226.0
2016-01-26 15:00:00,46.16,46.16,45.99,46.0,128434.0,34.1026,34.1026,33.977,33.9844,128434.0
2016-01-26 15:30:00,45.99,46.1,45.94,46.1,437206.0,33.977,34.0583,33.9401,34.0583,437206.0
2016-01-27 09:30:00,45.97,45.97,45.66,45.84,79666.0,33.9623,33.9623,33.7332,33.8662,79666.0
2016-01-27 10:00:00,45.88,45.9,45.56,45.57,130736.0,33.8958,33.9105,33.6594,33.6667,130736.0
2016-01-27 10:30:00,45.58,45.89,45.58,45.77,84064.0,33.6741,33.9032,33.6741,33.8145,84064.0
2016-01-27 11:00:00,45.74,45.9,45.71,45.9,59944.0,33.7923,33.9105,33.7702,33.9105,59944.0
2016-01-27 11:30:00,45.91,46.13,45.89,46.1,72802.0,33.9179,34.0805,33.9032,34.0583,72802.0
2016-01-27 12:00:00,46.09,46.15,46.04,46.1,67788.0,34.0509,34.0952,34.014,34.0583,67788.0
2016-01-27 12:30:00,46.1,46.1,45.97,45.98,59794.0,34.0583,34.0583,33.9623,33.9696,59794.0
2016-01-27 13:00:00,45.99,46.02,45.9,45.9,82734.0,33.977,33.9992,33.9105,33.9105,82734.0
2016-01-27 13:30:00,45.9,45.96,45.8,45.87,87408.0,33.9105,33.9549,33.8367,33.8884,87408.0
2016-01-27 14:00:00,45.85,45.98,45.64,45.8,169118.0,33.8736,33.9696,33.7185,33.8367,169118.0
2016-01-27 14:30:00,45.8,45.86,45.58,45.62,102246.0,33.8367,33.881,33.6741,33.7037,102246.0
2016-01-27 15:00:00,45.62,45.63,45.3,45.56,212068.0,33.7037,33.7111,33.4673,33.6594,212068.0
2016-01-27 15:30:00,45.56,45.7,45.51,45.67,396658.0,33.6594,33.7628,33.6224,33.7406,396658.0
2016-01-28 09:30:00,45.88,46.28,45.77,46.22,76364.0,33.8958,34.1913,33.8145,34.147,76364.0
2016-01-28 10:00:00,46.26,46.35,46.15,46.17,90076.0,34.1765,34.243,34.0952,34.11,90076.0
2016-01-28 10:30:00,46.21,46.29,46.08,46.29,53512.0,34.1396,34.1987,34.0435,34.1987,53512.0
2016-01-28 11:00:00,46.29,46.52,46.23,46.36,103632.0,34.1987,34.3686,34.1543,34.2504,103632.0
2016-01-28 11:30:00,46.36,46.36,46.05,46.08,99308.0,34.2504,34.2504,34.0214,34.0435,99308.0
2016-01-28 12:00:00,46.07,46.35,46.07,46.34,157248.0,34.0361,34.243,34.0361,34.2356,157248.0
2016-01-28 12:30:00,46.34,46.34,46.24,46.26,187886.0,34.2356,34.2356,34.1617,34.1765,187886.0
2016-01-28 13:00:00,46.26,46.35,46.16,46.32,73504.0,34.1765,34.243,34.1026,34.2208,73504.0
2016-01-28 13:30:00,46.31,46.4,46.21,46.23,101464.0,34.2134,34.2799,34.1396,34.1543,101464.0
2016-01-28 14:00:00,46.23,46.52,46.23,46.48,150080.0,34.1543,34.3686,34.1543,34.339,150080.0
2016-01-28 14:30:00,46.49,46.52,46.38,46.46,159026.0,34.3464,34.3686,34.2652,34.3243,159026.0
2016-01-28 15:00:00,46.46,46.51,46.29,46.38,181258.0,34.3243,34.3612,34.1987,34.2652,181258.0
2016-01-28 15:30:00,46.38,46.49,46.35,46.4,338092.0,34.2652,34.3464,34.243,34.2799,338092.0
2016-01-29 09:30:00,46.85,47.65,46.85,47.25,330624.0,34.6124,35.2034,34.6124,34.9079,330624.0
2016-01-29 10:00:00,47.29,47.51,47.19,47.4,256398.0,34.9375,35.1,34.8636,35.0187,256398.0
2016-01-29 10:30:00,47.39,47.42,47.09,47.15,197788.0,35.0113,35.0335,34.7897,34.834,197788.0
2016-01-29 11:00:00,47.17,47.26,46.99,47.08,134286.0,34.8488,34.9153,34.7158,34.7823,134286.0
2016-01-29 11:30:00,47.08,47.18,46.99,47.14,233236.0,34.7823,34.8562,34.7158,34.8266,233236.0
2016-01-29 12:00:00,47.13,47.13,46.99,47.02,102526.0,34.8193,34.8193,34.7158,34.738,102526.0
2016-01-29 12:30:00,47.02,47.12,46.9,47.1,148430.0,34.738,34.8119,34.6493,34.7971,148430.0
2016-01-29 13:00:00,47.1,47.29,47.08,47.22,103462.0,34.7971,34.9375,34.7823,34.8858,103462.0
2016-01-29 13:30:00,47.22,47.37,47.16,47.34,100288.0,34.8858,34.9966,34.8414,34.9744,100288.0
2016-01-29 14:00:00,47.33,47.33,47.1,47.18,101834.0,34.967,34.967,34.7971,34.8562,101834.0
2016-01-29 14:30:00,47.18,47.26,47.15,47.22,135348.0,34.8562,34.9153,34.834,34.8858,135348.0
2016-01-29 15:00:00,47.22,47.35,47.18,47.32,136250.0,34.8858,34.9818,34.8562,34.9596,136250.0
2016-01-29 15:30:00,47.31,47.37,47.24,47.34,500974.0,34.9522,34.9966,34.9005,34.9744,500974.0
2016-02-01 09:30:00,47.38,47.75,47.15,47.38,247180.0,35.004,35.2773,34.834,35.004,247180.0
2016-02-01 10:00:00,47.37,47.64,47.25,47.59,166274.0,34.9966,35.196,34.9079,35.1591,166274.0
2016-02-01 10:30:00,47.6,47.87,47.45,47.8,146502.0,35.1665,35.366,35.0557,35.3142,146502.0
2016-02-01 11:00:00,47.8,47.93,47.65,47.92,148858.0,35.3142,35.4103,35.2034,35.4029,148858.0
2016-02-01 11:30:00,47.94,48.07,47.86,48.02,181688.0,35.4177,35.5137,35.3586,35.4768,181688.0
2016-02-01 12:00:00,48.0,48.02,47.8,47.84,104088.0,35.462,35.4768,35.3142,35.3438,104088.0
2016-02-01 12:30:00,47.85,47.96,47.76,47.77,96618.0,35.3512,35.4325,35.2847,35.2921,96618.0
2016-02-01 13:00:00,47.78,47.93,47.7,47.9,106458.0,35.2995,35.4103,35.2404,35.3881,106458.0
2016-02-01 13:30:00,47.9,48.02,47.88,48.01,112452.0,35.3881,35.4768,35.3734,35.4694,112452.0
2016-02-01 14:00:00,48.02,48.1,47.78,47.8,161660.0,35.4768,35.5359,35.2995,35.3142,161660.0
2016-02-01 14:30:00,47.8,47.88,47.78,47.85,117088.0,35.3142,35.3734,35.2995,35.3512,117088.0
2016-02-01 15:00:00,47.85,47.97,47.82,47.96,124596.0,35.3512,35.4398,35.329,35.4325,124596.0
2016-02-01 15:30:00,47.96,47.98,47.83,47.83,319970.0,35.4325,35.4472,35.3364,35.3364,319970.0
2016-02-02 09:30:00,47.47,47.59,47.06,47.06,121088.0,35.0704,35.1591,34.7675,34.7675,121088.0
2016-02-02 10:00:00,47.09,47.24,47.02,47.06,114138.0,34.7897,34.9005,34.738,34.7675,114138.0
2016-02-02 10:30:00,47.07,47.27,47.07,47.24,128128.0,34.7749,34.9227,34.7749,34.9005,128128.0
2016-02-02 11:00:00,47.25,47.51,47.23,47.51,138692.0,34.9079,35.1,34.8931,35.1,138692.0
2016-02-02 11:30:00,47.5,47.61,47.45,47.47,99206.0,35.0926,35.1739,35.0557,35.0704,99206.0
2016-02-02 12:00:00,47.46,47.46,47.19,47.27,310436.0,35.0631,35.0631,34.8636,34.9227,310436.0
2016-02-02 12:30:00,47.28,47.33,47.12,47.23,272246.0,34.9301,34.967,34.8119,34.8931,272246.0
2016-02-02 13:00:00,47.22,47.34,47.21,47.22,191424.0,34.8858,34.9744,34.8784,34.8858,191424.0
2016-02-02 13:30:00,47.21,47.29,47.18,47.23,124198.0,34.8784,34.9375,34.8562,34.8931,124198.0
2016-02-02 14:00:00,47.24,47.38,47.17,47.36,206178.0,34.9005,35.004,34.8488,34.9892,206178.0
2016-02-02 14:30:00,47.38,47.68,47.32,47.62,195594.0,35.004,35.2256,34.9596,35.1813,195594.0
2016-02-02 15:00:00,47.62,47.7,47.58,47.65,356228.0,35.1813,35.2404,35.1517,35.2034,356228.0
2016-02-02 15:30:00,47.66,47.83,47.64,47.79,540778.0,35.2108,35.3364,35.196,35.3069,540778.0
2016-02-03 09:30:00,47.98,48.42,47.63,48.33,167650.0,35.4472,35.7723,35.1887,35.7058,167650.0
2016-02-03 10:00:00,48.3,48.35,47.85,47.87,194850.0,35.6836,35.7206,35.3512,35.366,194850.0
2016-02-03 10:30:00,47.85,47.9,47.7,47.83,236158.0,35.3512,35.3881,35.2404,35.3364,236158.0
2016-02-03 11:00:00,47.82,47.87,47.59,47.85,190448.0,35.329,35.366,35.1591,35.3512,190448.0
2016-02-03 11:30:00,47.87,47.89,47.62,47.63,146630.0,35.366,35.3807,35.1813,35.1887,146630.0
2016-02-03 12:00:00,47.66,47.79,47.6,47.74,148048.0,35.2108,35.3069,35.1665,35.2699,148048.0
2016-02-03 12:30:00,47.75,47.92,47.68,47.92,95568.0,35.2773,35.4029,35.2256,35.4029,95568.0
2016-02-03 13:00:00,47.92,47.96,47.76,47.94,92216.0,35.4029,35.4325,35.2847,35.4177,92216.0
2016-02-03 13:30:00,47.93,47.98,47.74,47.74,105998.0,35.4103,35.4472,35.2699,35.2699,105998.0
2016-02-03 14:00:00,47.74,48.21,47.74,48.16,89846.0,35.2699,35.6172,35.2699,35.5802,89846.0
2016-02-03 14:30:00,48.14,48.27,48.06,48.15,244556.0,35.5654,35.6615,35.5063,35.5728,244556.0
2016-02-03 15:00:00,48.15,48.18,47.82,47.85,310902.0,35.5728,35.595,35.329,35.3512,310902.0
2016-02-03 15:30:00,47.85,47.91,47.73,47.82,565768.0,35.3512,35.3955,35.2625,35.329,565768.0
2016-02-04 09:30:00,47.74,48.17,47.7,48.09,129356.0,35.2699,35.5876,35.2404,35.5285,129356.0
2016-02-04 10:00:00,48.08,48.49,47.95,48.1,287206.0,35.5211,35.824,35.4251,35.5359,287206.0
2016-02-04 10:30:00,48.1,48.16,47.9,48.04,295538.0,35.5359,35.5802,35.3881,35.4916,295538.0
2016-02-04 11:00:00,48.06,48.13,47.72,47.74,144360.0,35.5063,35.5581,35.2551,35.2699,144360.0
2016-02-04 11:30:00,47.74,47.86,47.65,47.79,140726.0,35.2699,35.3586,35.2034,35.3069,140726.0
2016-02-04 12:00:00,47.79,48.08,47.77,48.06,132268.0,35.3069,35.5211,35.2921,35.5063,132268.0
2016-02-04 12:30:00,48.05,48.09,47.99,48.0,194528.0,35.4989,35.5285,35.4546,35.462,194528.0
2016-02-04 13:00:00,48.01,48.32,48.0,48.3,150094.0,35.4694,35.6984,35.462,35.6836,150094.0
2016-02-04 13:30:00,48.31,48.4,48.04,48.1,240144.0,35.691,35.7575,35.4916,35.5359,240144.0
2016-02-04 14:00:00,48.12,48.13,47.99,47.99,130866.0,35.5507,35.5581,35.4546,35.4546,130866.0
2016-02-04 14:30:00,47.97,48.01,47.76,47.82,147204.0,35.4398,35.4694,35.2847,35.329,147204.0
2016-02-04 15:00:00,47.82,47.84,47.6,47.6,208054.0,35.329,35.3438,35.1665,35.1665,208054.0
2016-02-04 15:30:00,47.61,47.72,47.6,47.66,678300.0,35.1739,35.2551,35.1665,35.2108,678300.0
2016-02-05 09:30:00,47.49,47.82,47.04,47.35,138986.0,35.0852,35.329,34.7528,34.9818,138986.0
2016-02-05 10:00:00,47.35,47.73,47.34,47.52,139858.0,34.9818,35.2625,34.9744,35.1074,139858.0
2016-02-05 10:30:00,47.52,47.55,47.38,47.47,76764.0,35.1074,35.1296,35.004,35.0704,76764.0
2016-02-05 11:00:00,47.49,47.51,47.35,47.46,131482.0,35.0852,35.1,34.9818,35.0631,131482.0
2016-02-05 11:30:00,47.44,47.49,47.29,47.39,139514.0,35.0483,35.0852,34.9375,35.0113,139514.0
2016-02-05 12:00:00,47.4,47.41,47.26,47.3,97990.0,35.0187,35.0261,34.9153,34.9449,97990.0
2016-02-05 12:30:00,47.3,47.41,47.22,47.38,119868.0,34.9449,35.0261,34.8858,35.004,119868.0
2016-02-05 13:00:00,47.39,47.52,47.34,47.52,51018.0,35.0113,35.1074,34.9744,35.1074,51018.0
2016-02-05 13:30:00,47.51,47.52,47.38,47.49,56964.0,35.1,35.1074,35.004,35.0852,56964.0
2016-02-05 14:00:00,47.5,47.72,47.49,47.7,94820.0,35.0926,35.2551,35.0852,35.2404,94820.0
2016-02-05 14:30:00,47.71,47.74,47.58,47.6,106348.0,35.2478,35.2699,35.1517,35.1665,106348.0
2016-02-05 15:00:00,47.59,47.68,47.49,47.67,183902.0,35.1591,35.2256,35.0852,35.2182,183902.0
2016-02-05 15:30:00,47.67,47.69,47.51,47.54,488204.0,35.2182,35.233,35.1,35.1222,488204.0
2016-02-08 09:30:00,47.44,47.65,46.81,46.91,142062.0,35.0483,35.2034,34.5828,34.6567,142062.0
2016-02-08 10:00:00,46.83,46.95,46.65,46.76,164640.0,34.5976,34.6863,34.4646,34.5459,164640.0
2016-02-08 10:30:00,46.75,47.0,46.75,46.92,72386.0,34.5385,34.7232,34.5385,34.6641,72386.0
2016-02-08 11:00:00,46.94,46.95,46.71,46.73,78572.0,34.6789,34.6863,34.509,34.5237,78572.0
2016-02-08 11:30:00,46.71,46.73,46.52,46.63,72678.0,34.509,34.5237,34.3686,34.4499,72678.0
2016-02-08 12:00:00,46.64,46.98,46.64,46.94,111568.0,34.4573,34.7084,34.4573,34.6789,111568.0
2016-02-08 12:30:00,46.95,47.24,46.95,47.24,194100.0,34.6863,34.9005,34.6863,34.9005,194100.0
2016-02-08 13:00:00,47.25,47.29,47.18,47.26,112834.0,34.9079,34.9375,34.8562,34.9153,112834.0
2016-02-08 13:30:00,47.28,47.31,47.19,47.21,105588.0,34.9301,34.9522,34.8636,34.8784,105588.0
2016-02-08 14:00:00,47.21,47.47,47.21,47.44,139464.0,34.8784,35.0704,34.8784,35.0483,139464.0
2016-02-08 14:30:00,47.43,47.49,47.28,47.41,157942.0,35.0409,35.0852,34.9301,35.0261,157942.0
2016-02-08 15:00:00,47.41,47.51,47.35,47.41,202350.0,35.0261,35.1,34.9818,35.0261,202350.0
2016-02-08 15:30:00,47.41,47.58,47.38,47.56,368170.0,35.0261,35.1517,35.004,35.1369,368170.0
2016-02-09 09:30:00,47.38,48.24,47.01,48.09,132646.0,35.004,35.6393,34.7306,35.5285,132646.0
2016-02-09 10:00:00,48.09,48.21,47.87,47.91,266616.0,35.5285,35.6172,35.366,35.3955,266616.0
2016-02-09 10:30:00,47.92,47.98,47.69,47.72,164018.0,35.4029,35.4472,35.233,35.2551,164018.0
2016-02-09 11:00:00,47.69,47.92,47.66,47.79,104334.0,35.233,35.4029,35.2108,35.3069,104334.0
2016-02-09 11:30:00,47.78,47.86,47.6,47.61,181992.0,35.2995,35.3586,35.1665,35.1739,181992.0
2016-02-09 12:00:00,47.63,47.91,47.62,47.88,69320.0,35.1887,35.3955,35.1813,35.3734,69320.0
2016-02-09 12:30:00,47.88,48.06,47.85,48.06,58270.0,35.3734,35.5063,35.3512,35.5063,58270.0
2016-02-09 13:00:00,48.06,48.06,47.82,47.84,55742.0,35.5063,35.5063,35.329,35.3438,55742.0
2016-02-09 13:30:00,47.85,47.99,47.85,47.97,44224.0,35.3512,35.4546,35.3512,35.4398,44224.0
2016-02-09 14:00:00,47.98,48.07,47.93,47.95,68676.0,35.4472,35.5137,35.4103,35.4251,68676.0
2016-02-09 14:30:00,47.97,48.13,47.97,48.12,104030.0,35.4398,35.5581,35.4398,35.5507,104030.0
2016-02-09 15:00:00,48.1,48.3,48.07,48.09,132852.0,35.5359,35.6836,35.5137,35.5285,132852.0
2016-02-09 15:30:00,48.07,48.13,47.95,47.96,577652.0,35.5137,35.5581,35.4251,35.4325,577652.0
2016-02-10 09:30:00,47.72,48.32,47.72,47.87,158708.0,35.2551,35.6984,35.2551,35.366,158708.0
2016-02-10 10:00:00,47.88,48.01,47.68,47.94,170048.0,35.3734,35.4694,35.2256,35.4177,170048.0
2016-02-10 10:30:00,47.95,48.08,47.91,47.99,224308.0,35.4251,35.5211,35.3955,35.4546,224308.0
2016-02-10 11:00:00,47.99,48.11,47.91,48.07,141662.0,35.4546,35.5433,35.3955,35.5137,141662.0
2016-02-10 11:30:00,48.07,48.41,48.02,48.4,86864.0,35.5137,35.7649,35.4768,35.7575,86864.0
2016-02-10 12:00:00,48.42,48.56,48.33,48.55,135234.0,35.7723,35.8757,35.7058,35.8683,135234.0
2016-02-10 12:30:00,48.54,48.55,48.41,48.52,88804.0,35.861,35.8683,35.7649,35.8462,88804.0
2016-02-10 13:00:00,48.52,48.68,48.5,48.6,154626.0,35.8462,35.9644,35.8314,35.9053,154626.0
2016-02-10 13:30:00,48.61,48.76,48.6,48.7,100910.0,35.9127,36.0235,35.9053,35.9792,100910.0
2016-02-10 14:00:00,48.7,48.87,48.69,48.84,112392.0,35.9792,36.1048,35.9718,36.0826,112392.0
2016-02-10 14:30:00,48.83,48.86,48.68,48.77,164404.0,36.0752,36.0974,35.9644,36.0309,164404.0
2016-02-10 15:00:00,48.78,48.79,48.52,48.56,194054.0,36.0383,36.0457,35.8462,35.8757,194054.0
2016-02-10 15:30:00,48.56,48.6,48.46,48.56,960110.0,35.8757,35.9053,35.8019,35.8757,960110.0
2016-02-11 09:30:00,48.2,48.46,47.81,47.81,160682.0,35.6098,35.8019,35.3216,35.3216,160682.0
2016-02-11 10:00:00,47.79,48.16,47.75,48.09,288596.0,35.3069,35.5802,35.2773,35.5285,288596.0
2016-02-11 10:30:00,48.07,48.08,47.74,47.78,156058.0,35.5137,35.5211,35.2699,35.2995,156058.0
2016-02-11 11:00:00,47.81,47.82,47.52,47.52,177552.0,35.3216,35.329,35.1074,35.1074,177552.0
2016-02-11 11:30:00,47.52,47.57,47.38,47.38,100602.0,35.1074,35.1443,35.004,35.004,100602.0
2016-02-11 12:00:00,47.4,47.44,47.24,47.27,73514.0,35.0187,35.0483,34.9005,34.9227,73514.0
2016-02-11 12:30:00,47.24,47.43,47.18,47.39,127394.0,34.9005,35.0409,34.8562,35.0113,127394.0
2016-02-11 13:00:00,47.38,47.44,47.31,47.36,74086.0,35.004,35.0483,34.9522,34.9892,74086.0
2016-02-11 13:30:00,47.35,47.41,47.17,47.23,67650.0,34.9818,35.0261,34.8488,34.8931,67650.0
2016-02-11 14:00:00,47.22,47.33,47.06,47.07,71438.0,34.8858,34.967,34.7675,34.7749,71438.0
2016-02-11 14:30:00,47.08,47.43,47.02,47.33,201680.0,34.7823,35.0409,34.738,34.967,201680.0
2016-02-11 15:00:00,47.34,47.42,47.22,47.41,182562.0,34.9744,35.0335,34.8858,35.0261,182562.0
2016-02-11 15:30:00,47.4,47.44,47.2,47.21,468730.0,35.0187,35.0483,34.871,34.8784,468730.0
2016-02-12 09:30:00,47.48,47.49,47.02,47.15,161060.0,35.0778,35.0852,34.738,34.834,161060.0
2016-02-12 10:00:00,47.17,47.55,47.17,47.46,141784.0,34.8488,35.1296,34.8488,35.0631,141784.0
2016-02-12 10:30:00,47.44,47.56,47.18,47.19,81058.0,35.0483,35.1369,34.8562,34.8636,81058.0
2016-02-12 11:00:00,47.22,47.39,47.17,47.3,241402.0,34.8858,35.0113,34.8488,34.9449,241402.0
2016-02-12 11:30:00,47.3,47.35,47.12,47.21,69698.0,34.9449,34.9818,34.8119,34.8784,69698.0
2016-02-12 12:00:00,47.23,47.25,46.95,46.98,72348.0,34.8931,34.9079,34.6863,34.7084,72348.0
2016-02-12 12:30:00,46.98,47.02,46.82,46.94,122284.0,34.7084,34.738,34.5902,34.6789,122284.0
2016-02-12 13:00:00,46.95,47.0,46.77,46.84,167728.0,34.6863,34.7232,34.5533,34.605,167728.0
2016-02-12 13:30:00,46.84,46.95,46.83,46.93,130652.0,34.605,34.6863,34.5976,34.6715,130652.0
2016-02-12 14:00:00,46.92,46.94,46.81,46.81,112632.0,34.6641,34.6789,34.5828,34.5828,112632.0
2016-02-12 14:30:00,46.81,46.85,46.72,46.73,190852.0,34.5828,34.6124,34.5164,34.5237,190852.0
2016-02-12 15:00:00,46.73,46.88,46.72,46.85,238156.0,34.5237,34.6346,34.5164,34.6124,238156.0
2016-02-12 15:30:00,46.85,46.87,46.62,46.73,1000760.0,34.6124,34.6272,34.4425,34.5237,1000760.0
2016-02-16 09:30:00,47.04,47.12,46.65,47.0,98946.0,34.7528,34.8119,34.4646,34.7232,98946.0
2016-02-16 10:00:00,46.97,47.09,46.67,46.95,107740.0,34.7011,34.7897,34.4794,34.6863,107740.0
2016-02-16 10:30:00,46.96,46.96,46.75,46.94,78784.0,34.6937,34.6937,34.5385,34.6789,78784.0
2016-02-16 11:00:00,46.94,47.24,46.92,47.24,114838.0,34.6789,34.9005,34.6641,34.9005,114838.0
2016-02-16 11:30:00,47.22,47.33,47.17,47.21,93530.0,34.8858,34.967,34.8488,34.8784,93530.0
2016-02-16 12:00:00,47.19,47.38,47.15,47.25,102506.0,34.8636,35.004,34.834,34.9079,102506.0
2016-02-16 12:30:00,47.26,47.26,47.11,47.23,108870.0,34.9153,34.9153,34.8045,34.8931,108870.0
2016-02-16 13:00:00,47.23,47.26,47.11,47.11,80876.0,34.8931,34.9153,34.8045,34.8045,80876.0
2016-02-16 13:30:00,47.1,47.13,46.95,46.97,66290.0,34.7971,34.8193,34.6863,34.7011,66290.0
2016-02-16 14:00:00,46.98,47.14,46.98,47.11,93738.0,34.7084,34.8266,34.7084,34.8045,93738.0
2016-02-16 14:30:00,47.12,47.22,47.1,47.13,156824.0,34.8119,34.8858,34.7971,34.8193,156824.0
2016-02-16 15:00:00,47.12,47.17,47.09,47.12,133794.0,34.8119,34.8488,34.7897,34.8119,133794.0
2016-02-16 15:30:00,47.11,47.23,47.05,47.21,490428.0,34.8045,34.8931,34.7602,34.8784,490428.0
2016-02-17 09:30:00,47.42,47.42,47.04,47.2,78838.0,35.0335,35.0335,34.7528,34.871,78838.0
2016-02-17 10:00:00,47.2,47.38,47.2,47.34,121860.0,34.871,35.004,34.871,34.9744,121860.0
2016-02-17 10:30:00,47.33,47.69,47.3,47.64,130194.0,34.967,35.233,34.9449,35.196,130194.0
2016-02-17 11:00:00,47.65,47.68,47.51,47.63,105040.0,35.2034,35.2256,35.1,35.1887,105040.0
2016-02-17 11:30:00,47.63,47.7,47.59,47.6,66198.0,35.1887,35.2404,35.1591,35.1665,66198.0
2016-02-17 12:00:00,47.6,47.66,47.55,47.6,56526.0,35.1665,35.2108,35.1296,35.1665,56526.0
2016-02-17 12:30:00,47.61,47.63,47.41,47.43,105572.0,35.1739,35.1887,35.0261,35.0409,105572.0
2016-02-17 13:00:00,47.44,47.54,47.44,47.53,60836.0,35.0483,35.1222,35.0483,35.1148,60836.0
2016-02-17 13:30:00,47.52,47.52,47.43,47.5,85700.0,35.1074,35.1074,35.0409,35.0926,85700.0
2016-02-17 14:00:00,47.5,47.68,47.49,47.66,128518.0,35.0926,35.2256,35.0852,35.2108,128518.0
2016-02-17 14:30:00,47.65,47.69,47.6,47.6,80796.0,35.2034,35.233,35.1665,35.1665,80796.0
2016-02-17 15:00:00,47.6,47.72,47.59,47.72,128268.0,35.1665,35.2551,35.1591,35.2551,128268.0
2016-02-17 15:30:00,47.72,47.84,47.67,47.75,517852.0,35.2551,35.3438,35.2182,35.2773,517852.0
2016-02-18 09:30:00,47.66,47.93,47.6,47.93,47558.0,35.2108,35.4103,35.1665,35.4103,47558.0
2016-02-18 10:00:00,47.9,48.3,47.85,48.23,162950.0,35.3881,35.6836,35.3512,35.6319,162950.0
2016-02-18 10:30:00,48.22,48.46,48.22,48.31,77798.0,35.6245,35.8019,35.6245,35.691,77798.0
2016-02-18 11:00:00,48.25,48.41,48.18,48.38,77142.0,35.6467,35.7649,35.595,35.7427,77142.0
2016-02-18 11:30:00,48.38,48.46,48.31,48.45,93136.0,35.7427,35.8019,35.691,35.7945,93136.0
2016-02-18 12:00:00,48.45,48.49,48.35,48.43,60254.0,35.7945,35.824,35.7206,35.7797,60254.0
2016-02-18 12:30:00,48.41,48.57,48.35,48.53,55042.0,35.7649,35.8831,35.7206,35.8536,55042.0
2016-02-18 13:00:00,48.52,48.59,48.51,48.54,56156.0,35.8462,35.8979,35.8388,35.861,56156.0
2016-02-18 13:30:00,48.53,48.56,48.49,48.53,40942.0,35.8536,35.8757,35.824,35.8536,40942.0
2016-02-18 14:00:00,48.54,48.7,48.54,48.56,90974.0,35.861,35.9792,35.861,35.8757,90974.0
2016-02-18 14:30:00,48.57,48.62,48.49,48.62,66494.0,35.8831,35.9201,35.824,35.9201,66494.0
2016-02-18 15:00:00,48.61,48.62,48.32,48.35,99078.0,35.9127,35.9201,35.6984,35.7206,99078.0
2016-02-18 15:30:00,48.35,48.48,48.3,48.44,394072.0,35.7206,35.8166,35.6836,35.7871,394072.0
2016-02-19 09:30:00,48.33,48.33,47.87,48.16,267072.0,35.7058,35.7058,35.366,35.5802,267072.0
2016-02-19 10:00:00,48.17,48.38,48.1,48.12,121016.0,35.5876,35.7427,35.5359,35.5507,121016.0
2016-02-19 10:30:00,48.13,48.13,48.02,48.09,66658.0,35.5581,35.5581,35.4768,35.5285,66658.0
2016-02-19 11:00:00,48.11,48.11,47.94,47.99,61522.0,35.5433,35.5433,35.4177,35.4546,61522.0
2016-02-19 11:30:00,47.99,48.29,47.96,48.25,90030.0,35.4546,35.6763,35.4325,35.6467,90030.0
2016-02-19 12:00:00,48.26,48.3,48.18,48.24,49680.0,35.6541,35.6836,35.595,35.6393,49680.0
2016-02-19 12:30:00,48.24,48.34,48.24,48.33,125084.0,35.6393,35.7132,35.6393,35.7058,125084.0
2016-02-19 13:00:00,48.33,48.49,48.31,48.48,83906.0,35.7058,35.824,35.691,35.8166,83906.0
2016-02-19 13:30:00,48.49,48.59,48.48,48.59,104454.0,35.824,35.8979,35.8166,35.8979,104454.0
2016-02-19 14:00:00,48.59,48.65,48.43,48.48,432794.0,35.8979,35.9422,35.7797,35.8166,432794.0
2016-02-19 14:30:00,48.49,48.54,48.33,48.34,134904.0,35.824,35.861,35.7058,35.7132,134904.0
2016-02-19 15:00:00,48.35,48.47,48.35,48.43,127092.0,35.7206,35.8092,35.7206,35.7797,127092.0
2016-02-19 15:30:00,48.43,48.64,48.42,48.63,653256.0,35.7797,35.9348,35.7723,35.9274,653256.0
2016-02-22 09:30:00,48.87,49.34,48.84,49.34,213238.0,36.1048,36.452,36.0826,36.452,213238.0
2016-02-22 10:00:00,49.35,49.57,49.31,49.52,193860.0,36.4594,36.6219,36.4298,36.585,193860.0
2016-02-22 10:30:00,49.52,49.74,49.47,49.51,374182.0,36.585,36.7475,36.548,36.5776,374182.0
2016-02-22 11:00:00,49.49,49.52,49.38,49.43,404616.0,36.5628,36.585,36.4815,36.5185,404616.0
2016-02-22 11:30:00,49.43,49.54,49.4,49.47,182456.0,36.5185,36.5997,36.4963,36.548,182456.0
2016-02-22 12:00:00,49.46,49.48,49.3,49.31,72692.0,36.5406,36.5554,36.4224,36.4298,72692.0
2016-02-22 12:30:00,49.32,49.34,49.21,49.27,63326.0,36.4372,36.452,36.3559,36.4003,63326.0
2016-02-22 13:00:00,49.27,49.27,49.1,49.11,52752.0,36.4003,36.4003,36.2747,36.2821,52752.0
2016-02-22 13:30:00,49.11,49.27,49.08,49.24,86340.0,36.2821,36.4003,36.2599,36.3781,86340.0
2016-02-22 14:00:00,49.24,49.3,49.19,49.3,118356.0,36.3781,36.4224,36.3412,36.4224,118356.0
2016-02-22 14:30:00,49.3,49.32,49.19,49.2,117684.0,36.4224,36.4372,36.3412,36.3486,117684.0
2016-02-22 15:00:00,49.19,49.27,49.14,49.24,140678.0,36.3412,36.4003,36.3042,36.3781,140678.0
2016-02-22 15:30:00,49.24,49.38,49.24,49.37,370148.0,36.3781,36.4815,36.3781,36.4742,370148.0
2016-02-23 09:30:00,49.04,49.34,48.89,49.01,93000.0,36.2304,36.452,36.1195,36.2082,93000.0
2016-02-23 10:00:00,48.98,49.27,48.98,49.24,119098.0,36.186,36.4003,36.186,36.3781,119098.0
2016-02-23 10:30:00,49.24,49.42,49.17,49.35,57110.0,36.3781,36.5111,36.3264,36.4594,57110.0
2016-02-23 11:00:00,49.35,49.49,49.35,49.45,70876.0,36.4594,36.5628,36.4594,36.5333,70876.0
2016-02-23 11:30:00,49.46,49.5,49.42,49.44,42170.0,36.5406,36.5702,36.5111,36.5259,42170.0
2016-02-23 12:00:00,49.45,49.49,49.42,49.46,49314.0,36.5333,36.5628,36.5111,36.5406,49314.0
2016-02-23 12:30:00,49.46,49.47,49.4,49.4,45596.0,36.5406,36.548,36.4963,36.4963,45596.0
2016-02-23 13:00:00,49.39,49.46,49.38,49.42,44628.0,36.4889,36.5406,36.4815,36.5111,44628.0
2016-02-23 13:30:00,49.43,49.43,49.33,49.34,27628.0,36.5185,36.5185,36.4446,36.452,27628.0
2016-02-23 14:00:00,49.35,49.38,49.31,49.36,46768.0,36.4594,36.4815,36.4298,36.4668,46768.0
2016-02-23 14:30:00,49.35,49.46,49.35,49.4,158010.0,36.4594,36.5406,36.4594,36.4963,158010.0
2016-02-23 15:00:00,49.4,49.42,49.33,49.35,330100.0,36.4963,36.5111,36.4446,36.4594,330100.0
2016-02-23 15:30:00,49.35,49.62,49.35,49.42,657460.0,36.4594,36.6589,36.4594,36.5111,657460.0
2016-02-24 09:30:00,49.16,49.54,49.03,49.49,176938.0,36.319,36.5997,36.223,36.5628,176938.0
2016-02-24 10:00:00,49.48,49.56,49.35,49.51,220626.0,36.5554,36.6145,36.4594,36.5776,220626.0
2016-02-24 10:30:00,49.52,49.55,49.41,49.46,120882.0,36.585,36.6071,36.5037,36.5406,120882.0
2016-02-24 11:00:00,49.46,49.47,49.34,49.38,172012.0,36.5406,36.548,36.452,36.4815,172012.0
2016-02-24 11:30:00,49.38,49.52,49.34,49.49,72208.0,36.4815,36.585,36.452,36.5628,72208.0
2016-02-24 12:00:00,49.49,49.51,49.44,49.45,78964.0,36.5628,36.5776,36.5259,36.5333,78964.0
2016-02-24 12:30:00,49.46,49.46,49.41,49.44,73554.0,36.5406,36.5406,36.5037,36.5259,73554.0
2016-02-24 13:00:00,49.44,49.45,49.29,49.35,97586.0,36.5259,36.5333,36.415,36.4594,97586.0
2016-02-24 13:30:00,49.34,49.38,49.31,49.35,170296.0,36.452,36.4815,36.4298,36.4594,170296.0
2016-02-24 14:00:00,49.35,49.49,49.33,49.38,113330.0,36.4594,36.5628,36.4446,36.4815,113330.0
2016-02-24 14:30:00,49.38,49.45,49.38,49.44,162102.0,36.4815,36.5333,36.4815,36.5259,162102.0
2016-02-24 15:00:00,49.44,49.52,49.44,49.48,295210.0,36.5259,36.585,36.5259,36.5554,295210.0
2016-02-24 15:30:00,49.48,49.49,49.38,49.44,461070.0,36.5554,36.5628,36.4815,36.5259,461070.0
2016-02-25 09:30:00,49.45,49.72,49.44,49.5,143016.0,36.5333,36.7327,36.5259,36.5702,143016.0
2016-02-25 10:00:00,49.49,49.51,49.27,49.32,151052.0,36.5628,36.5776,36.4003,36.4372,151052.0
2016-02-25 10:30:00,49.32,49.51,49.3,49.38,204222.0,36.4372,36.5776,36.4224,36.4815,204222.0
2016-02-25 11:00:00,49.38,49.41,49.3,49.31,139492.0,36.4815,36.5037,36.4224,36.4298,139492.0
2016-02-25 11:30:00,49.32,49.4,49.29,49.38,123180.0,36.4372,36.4963,36.415,36.4815,123180.0
2016-02-25 12:00:00,49.39,49.6,49.38,49.51,186738.0,36.4889,36.6441,36.4815,36.5776,186738.0
2016-02-25 12:30:00,49.51,49.51,49.45,49.46,168952.0,36.5776,36.5776,36.5333,36.5406,168952.0
2016-02-25 13:00:00,49.46,49.49,49.34,49.35,106108.0,36.5406,36.5628,36.452,36.4594,106108.0
2016-02-25 13:30:00,49.35,49.36,49.29,49.3,266110.0,36.4594,36.4668,36.415,36.4224,266110.0
2016-02-25 14:00:00,49.3,49.31,49.15,49.15,178656.0,36.4224,36.4298,36.3116,36.3116,178656.0
2016-02-25 14:30:00,49.15,49.23,49.09,49.09,168936.0,36.3116,36.3707,36.2673,36.2673,168936.0
2016-02-25 15:00:00,49.09,49.21,49.06,49.09,304654.0,36.2673,36.3559,36.2451,36.2673,304654.0
2016-02-25 15:30:00,49.09,49.48,49.09,49.47,566580.0,36.2673,36.5554,36.2673,36.548,566580.0
2016-02-26 09:30:00,49.04,49.04,48.0,48.53,209658.0,36.2304,36.2304,35.462,35.8536,209658.0
2016-02-26 10:00:00,48.49,48.82,48.32,48.82,197542.0,35.824,36.0678,35.6984,36.0678,197542.0
2016-02-26 10:30:00,48.82,49.02,48.64,48.85,143000.0,36.0678,36.2156,35.9348,36.09,143000.0
2016-02-26 11:00:00,48.85,48.85,48.38,48.43,262808.0,36.09,36.09,35.7427,35.7797,262808.0
2016-02-26 11:30:00,48.42,48.48,48.29,48.32,312888.0,35.7723,35.8166,35.6763,35.6984,312888.0
2016-02-26 12:00:00,48.32,48.38,48.25,48.29,276346.0,35.6984,35.7427,35.6467,35.6763,276346.0
2016-02-26 12:30:00,48.28,48.29,47.98,47.99,305722.0,35.6689,35.6763,35.4472,35.4546,305722.0
2016-02-26 13:00:00,47.99,48.02,47.72,47.76,225416.0,35.4546,35.4768,35.2551,35.2847,225416.0
2016-02-26 13:30:00,47.75,47.79,47.62,47.68,155942.0,35.2773,35.3069,35.1813,35.2256,155942.0
2016-02-26 14:00:00,47.69,47.72,47.58,47.62,227220.0,35.233,35.2551,35.1517,35.1813,227220.0
2016-02-26 14:30:00,47.62,47.63,47.57,47.6,345170.0,35.1813,35.1887,35.1443,35.1665,345170.0
2016-02-26 15:00:00,47.59,47.82,47.59,47.8,473728.0,35.1591,35.329,35.1591,35.3142,473728.0
2016-02-26 15:30:00,47.8,48.04,47.77,47.82,1109162.0,35.3142,35.4916,35.2921,35.329,1109162.0
2016-02-29 09:30:00,47.7,47.8,47.54,47.6,174420.0,35.2404,35.3142,35.1222,35.1665,174420.0
2016-02-29 10:00:00,47.61,47.8,47.52,47.74,182026.0,35.1739,35.3142,35.1074,35.2699,182026.0
2016-02-29 10:30:00,47.74,47.78,47.65,47.72,158752.0,35.2699,35.2995,35.2034,35.2551,158752.0
2016-02-29 11:00:00,47.71,47.96,47.7,47.95,186250.0,35.2478,35.4325,35.2404,35.4251,186250.0
2016-02-29 11:30:00,47.94,48.29,47.94,48.28,140042.0,35.4177,35.6763,35.4177,35.6689,140042.0
2016-02-29 12:00:00,48.29,48.49,48.26,48.46,118706.0,35.6763,35.824,35.6541,35.8019,118706.0
2016-02-29 12:30:00,48.47,48.57,48.32,48.56,405630.0,35.8092,35.8831,35.6984,35.8757,405630.0
2016-02-29 13:00:00,48.56,48.66,48.49,48.59,197702.0,35.8757,35.9496,35.824,35.8979,197702.0
2016-02-29 13:30:00,48.6,48.81,48.57,48.7,132230.0,35.9053,36.0604,35.8831,35.9792,132230.0
2016-02-29 14:00:00,48.71,48.74,48.58,48.63,217478.0,35.9866,36.0087,35.8905,35.9274,217478.0
2016-02-29 14:30:00,48.63,48.63,48.44,48.62,125152.0,35.9274,35.9274,35.7871,35.9201,125152.0
2016-02-29 15:00:00,48.6,48.6,48.35,48.41,234488.0,35.9053,35.9053,35.7206,35.7649,234488.0
2016-02-29 15:30:00,48.41,48.49,48.26,48.26,820710.0,35.7649,35.824,35.6541,35.6541,820710.0
2016-03-01 09:30:00,48.61,48.65,48.3,48.6,191604.0,35.9127,35.9422,35.6836,35.9053,191604.0
2016-03-01 10:00:00,48.63,48.68,48.38,48.46,124166.0,35.9274,35.9644,35.7427,35.8019,124166.0
2016-03-01 10:30:00,48.46,48.47,48.28,48.38,129362.0,35.8019,35.8092,35.6689,35.7427,129362.0
2016-03-01 11:00:00,48.37,48.37,48.19,48.26,68352.0,35.7354,35.7354,35.6024,35.6541,68352.0
2016-03-01 11:30:00,48.26,48.31,48.16,48.21,69100.0,35.6541,35.691,35.5802,35.6172,69100.0
2016-03-01 12:00:00,48.23,48.33,48.17,48.24,56342.0,35.6319,35.7058,35.5876,35.6393,56342.0
2016-03-01 12:30:00,48.24,48.34,48.21,48.24,70664.0,35.6393,35.7132,35.6172,35.6393,70664.0
2016-03-01 13:00:00,48.24,48.26,48.11,48.12,77934.0,35.6393,35.6541,35.5433,35.5507,77934.0
2016-03-01 13:30:00,48.13,48.23,48.07,48.22,311212.0,35.5581,35.6319,35.5137,35.6245,311212.0
2016-03-01 14:00:00,48.22,48.27,48.16,48.27,153802.0,35.6245,35.6615,35.5802,35.6615,153802.0
2016-03-01 14:30:00,48.27,48.45,48.2,48.42,213888.0,35.6615,35.7945,35.6098,35.7723,213888.0
2016-03-01 15:00:00,48.43,48.54,48.41,48.47,154424.0,35.7797,35.861,35.7649,35.8092,154424.0
2016-03-01 15:30:00,48.47,48.47,48.26,48.27,353088.0,35.8092,35.8092,35.6541,35.6615,353088.0
2016-03-02 09:30:00,48.03,48.27,47.2,47.58,282160.0,35.4842,35.6615,34.871,35.1517,282160.0
2016-03-02 10:00:00,47.58,47.85,47.52,47.83,221412.0,35.1517,35.3512,35.1074,35.3364,221412.0
2016-03-02 10:30:00,47.84,48.02,47.74,47.93,311686.0,35.3438,35.4768,35.2699,35.4103,311686.0
2016-03-02 11:00:00,47.92,48.14,47.85,48.13,83868.0,35.4029,35.5654,35.3512,35.5581,83868.0
2016-03-02 11:30:00,48.15,48.33,47.99,48.21,191182.0,35.5728,35.7058,35.4546,35.6172,191182.0
2016-03-02 12:00:00,48.21,48.35,48.13,48.32,157096.0,35.6172,35.7206,35.5581,35.6984,157096.0
2016-03-02 12:30:00,48.32,48.42,48.18,48.19,233684.0,35.6984,35.7723,35.595,35.6024,233684.0
2016-03-02 13:00:00,48.18,48.38,48.08,48.36,199646.0,35.595,35.7427,35.5211,35.728,199646.0
2016-03-02 13:30:00,48.37,48.46,48.34,48.38,104882.0,35.7354,35.8019,35.7132,35.7427,104882.0
2016-03-02 14:00:00,48.38,48.46,48.34,48.45,133728.0,35.7427,35.8019,35.7132,35.7945,133728.0
2016-03-02 14:30:00,48.46,48.66,48.46,48.63,118230.0,35.8019,35.9496,35.8019,35.9274,118230.0
2016-03-02 15:00:00,48.63,48.66,48.52,48.63,205844.0,35.9274,35.9496,35.8462,35.9274,205844.0
2016-03-02 15:30:00,48.63,48.73,48.6,48.71,436258.0,35.9274,36.0013,35.9053,35.9866,436258.0
2016-03-03 09:30:00,48.76,48.77,48.32,48.33,96208.0,36.0235,36.0309,35.6984,35.7058,96208.0
2016-03-03 10:00:00,48.32,48.36,48.18,48.19,71864.0,35.6984,35.728,35.595,35.6024,71864.0
2016-03-03 10:30:00,48.21,48.48,48.21,48.47,105378.0,35.6172,35.8166,35.6172,35.8092,105378.0
2016-03-03 11:00:00,48.47,48.66,48.46,48.63,69850.0,35.8092,35.9496,35.8019,35.9274,69850.0
2016-03-03 11:30:00,48.63,48.77,48.61,48.67,63626.0,35.9274,36.0309,35.9127,35.957,63626.0
2016-03-03 12:00:00,48.68,48.73,48.62,48.63,100690.0,35.9644,36.0013,35.9201,35.9274,100690.0
2016-03-03 12:30:00,48.61,48.73,48.6,48.71,67594.0,35.9127,36.0013,35.9053,35.9866,67594.0
2016-03-03 13:00:00,48.72,48.88,48.71,48.88,59876.0,35.9939,36.1121,35.9866,36.1121,59876.0
2016-03-03 13:30:00,48.87,48.87,48.8,48.83,74604.0,36.1048,36.1048,36.053,36.0752,74604.0
2016-03-03 14:00:00,48.84,49.02,48.83,48.99,117324.0,36.0826,36.2156,36.0752,36.1934,117324.0
2016-03-03 14:30:00,48.99,49.2,48.96,49.2,150526.0,36.1934,36.3486,36.1712,36.3486,150526.0
2016-03-03 15:00:00,49.2,49.36,49.13,49.35,153282.0,36.3486,36.4668,36.2968,36.4594,153282.0
2016-03-03 15:30:00,49.35,49.44,49.24,49.27,413906.0,36.4594,36.5259,36.3781,36.4003,413906.0
2016-03-04 09:30:00,49.21,49.21,48.66,48.67,93332.0,36.3559,36.3559,35.9496,35.957,93332.0
2016-03-04 10:00:00,48.68,48.98,48.67,48.94,78830.0,35.9644,36.186,35.957,36.1565,78830.0
2016-03-04 10:30:00,48.97,49.1,48.93,49.06,102824.0,36.1786,36.2747,36.1491,36.2451,102824.0
2016-03-04 11:00:00,49.08,49.33,49.06,49.32,88166.0,36.2599,36.4446,36.2451,36.4372,88166.0
2016-03-04 11:30:00,49.32,49.43,49.24,49.35,90658.0,36.4372,36.5185,36.3781,36.4594,90658.0
2016-03-04 12:00:00,49.34,49.42,49.34,49.41,48692.0,36.452,36.5111,36.452,36.5037,48692.0
2016-03-04 12:30:00,49.4,49.42,49.32,49.36,58354.0,36.4963,36.5111,36.4372,36.4668,58354.0
2016-03-04 13:00:00,49.37,49.38,49.26,49.34,87038.0,36.4742,36.4815,36.3929,36.452,87038.0
2016-03-04 13:30:00,49.34,49.35,49.22,49.23,95908.0,36.452,36.4594,36.3633,36.3707,95908.0
2016-03-04 14:00:00,49.24,49.39,49.1,49.17,89148.0,36.3781,36.4889,36.2747,36.3264,89148.0
2016-03-04 14:30:00,49.17,49.18,48.98,48.99,107178.0,36.3264,36.3338,36.186,36.1934,107178.0
2016-03-04 15:00:00,49.01,49.03,48.9,48.99,122542.0,36.2082,36.223,36.1269,36.1934,122542.0
2016-03-04 15:30:00,48.99,49.05,48.85,48.95,490666.0,36.1934,36.2377,36.09,36.1639,490666.0
2016-03-07 09:30:00,48.62,48.93,48.51,48.73,84844.0,35.9201,36.1491,35.8388,36.0013,84844.0
2016-03-07 10:00:00,48.69,48.73,48.58,48.69,121808.0,35.9718,36.0013,35.8905,35.9718,121808.0
2016-03-07 10:30:00,48.69,48.69,48.48,48.58,179978.0,35.9718,35.9718,35.8166,35.8905,179978.0
2016-03-07 11:00:00,48.6,48.6,48.42,48.43,159172.0,35.9053,35.9053,35.7723,35.7797,159172.0
2016-03-07 11:30:00,48.44,48.52,48.33,48.34,204986.0,35.7871,35.8462,35.7058,35.7132,204986.0
2016-03-07 12:00:00,48.33,48.34,48.13,48.15,222830.0,35.7058,35.7132,35.5581,35.5728,222830.0
2016-03-07 12:30:00,48.15,48.45,48.15,48.4,212892.0,35.5728,35.7945,35.5728,35.7575,212892.0
2016-03-07 13:00:00,48.41,48.49,48.38,48.41,141556.0,35.7649,35.824,35.7427,35.7649,141556.0
2016-03-07 13:30:00,48.42,48.57,48.4,48.57,224236.0,35.7723,35.8831,35.7575,35.8831,224236.0
2016-03-07 14:00:00,48.56,48.56,48.43,48.49,198216.0,35.8757,35.8757,35.7797,35.824,198216.0
2016-03-07 14:30:00,48.51,48.51,48.39,48.46,185406.0,35.8388,35.8388,35.7501,35.8019,185406.0
2016-03-07 15:00:00,48.45,48.55,48.42,48.53,389368.0,35.7945,35.8683,35.7723,35.8536,389368.0
2016-03-07 15:30:00,48.54,48.71,48.51,48.7,690114.0,35.861,35.9866,35.8388,35.9792,690114.0
2016-03-08 09:30:00,48.77,48.85,48.52,48.6,119036.0,36.0309,36.09,35.8462,35.9053,119036.0
2016-03-08 10:00:00,48.59,49.12,48.57,49.12,105000.0,35.8979,36.2895,35.8831,36.2895,105000.0
2016-03-08 10:30:00,49.11,49.29,49.1,49.28,107148.0,36.2821,36.415,36.2747,36.4077,107148.0
2016-03-08 11:00:00,49.3,49.3,49.1,49.13,62676.0,36.4224,36.4224,36.2747,36.2968,62676.0
2016-03-08 11:30:00,49.13,49.27,49.13,49.15,129372.0,36.2968,36.4003,36.2968,36.3116,129372.0
2016-03-08 12:00:00,49.13,49.27,49.12,49.27,130032.0,36.2968,36.4003,36.2895,36.4003,130032.0
2016-03-08 12:30:00,49.27,49.29,49.12,49.13,97630.0,36.4003,36.415,36.2895,36.2968,97630.0
2016-03-08 13:00:00,49.13,49.22,49.11,49.18,95436.0,36.2968,36.3633,36.2821,36.3338,95436.0
2016-03-08 13:30:00,49.17,49.25,49.15,49.22,80690.0,36.3264,36.3855,36.3116,36.3633,80690.0
2016-03-08 14:00:00,49.22,49.28,49.19,49.25,104414.0,36.3633,36.4077,36.3412,36.3855,104414.0
2016-03-08 14:30:00,49.24,49.25,49.17,49.2,99452.0,36.3781,36.3855,36.3264,36.3486,99452.0
2016-03-08 15:00:00,49.2,49.21,49.09,49.09,137976.0,36.3486,36.3559,36.2673,36.2673,137976.0
2016-03-08 15:30:00,49.09,49.19,48.99,49.17,475350.0,36.2673,36.3412,36.1934,36.3264,475350.0
2016-03-09 09:30:00,49.23,49.77,48.97,49.69,92032.0,36.3707,36.7697,36.1786,36.7106,92032.0
2016-03-09 10:00:00,49.67,49.82,49.52,49.77,91964.0,36.6958,36.8066,36.585,36.7697,91964.0
2016-03-09 10:30:00,49.77,49.87,49.76,49.78,88232.0,36.7697,36.8435,36.7623,36.7771,88232.0
2016-03-09 11:00:00,49.77,49.77,49.47,49.54,163444.0,36.7697,36.7697,36.548,36.5997,163444.0
2016-03-09 11:30:00,49.52,49.81,49.49,49.76,178836.0,36.585,36.7992,36.5628,36.7623,178836.0
2016-03-09 12:00:00,49.74,49.74,49.53,49.55,77074.0,36.7475,36.7475,36.5924,36.6071,77074.0
2016-03-09 12:30:00,49.56,49.59,49.37,49.38,78834.0,36.6145,36.6367,36.4742,36.4815,78834.0
2016-03-09 13:00:00,49.37,49.45,49.35,49.43,54238.0,36.4742,36.5333,36.4594,36.5185,54238.0
2016-03-09 13:30:00,49.44,49.5,49.38,49.39,61072.0,36.5259,36.5702,36.4815,36.4889,61072.0
2016-03-09 14:00:00,49.38,49.43,49.23,49.41,115078.0,36.4815,36.5185,36.3707,36.5037,115078.0
2016-03-09 14:30:00,49.4,49.52,49.4,49.47,91760.0,36.4963,36.585,36.4963,36.548,91760.0
2016-03-09 15:00:00,49.48,49.48,49.31,49.36,176900.0,36.5554,36.5554,36.4298,36.4668,176900.0
2016-03-09 15:30:00,49.35,49.43,49.3,49.43,285952.0,36.4594,36.5185,36.4224,36.5185,285952.0
2016-03-10 09:30:00,49.38,49.65,49.35,49.56,189528.0,36.4815,36.681,36.4594,36.6145,189528.0
2016-03-10 10:00:00,49.55,49.6,49.38,49.47,70892.0,36.6071,36.6441,36.4815,36.548,70892.0
2016-03-10 10:30:00,49.47,49.47,49.13,49.15,215388.0,36.548,36.548,36.2968,36.3116,215388.0
2016-03-10 11:00:00,49.16,49.16,48.93,48.98,136234.0,36.319,36.319,36.1491,36.186,136234.0
2016-03-10 11:30:00,48.98,48.98,48.8,48.82,128414.0,36.186,36.186,36.053,36.0678,128414.0
2016-03-10 12:00:00,48.8,48.88,48.7,48.72,58656.0,36.053,36.1121,35.9792,35.9939,58656.0
2016-03-10 12:30:00,48.72,48.85,48.58,48.82,59700.0,35.9939,36.09,35.8905,36.0678,59700.0
2016-03-10 13:00:00,48.83,49.11,48.83,49.05,38130.0,36.0752,36.2821,36.0752,36.2377,38130.0
2016-03-10 13:30:00,49.05,49.13,48.99,49.11,45826.0,36.2377,36.2968,36.1934,36.2821,45826.0
2016-03-10 14:00:00,49.13,49.15,49.02,49.02,93812.0,36.2968,36.3116,36.2156,36.2156,93812.0
2016-03-10 14:30:00,49.02,49.14,49.0,49.07,91692.0,36.2156,36.3042,36.2008,36.2525,91692.0
2016-03-10 15:00:00,49.07,49.1,49.02,49.08,300170.0,36.2525,36.2747,36.2156,36.2599,300170.0
2016-03-10 15:30:00,49.08,49.12,48.95,49.12,439362.0,36.2599,36.2895,36.1639,36.2895,439362.0
2016-03-11 09:30:00,49.47,49.64,49.44,49.55,106420.0,36.548,36.6736,36.5259,36.6071,106420.0
2016-03-11 10:00:00,49.56,49.72,49.43,49.43,145698.0,36.6145,36.7327,36.5185,36.5185,145698.0
2016-03-11 10:30:00,49.43,49.66,49.38,49.59,87050.0,36.5185,36.6884,36.4815,36.6367,87050.0
2016-03-11 11:00:00,49.59,49.71,49.56,49.66,66844.0,36.6367,36.7253,36.6145,36.6884,66844.0
2016-03-11 11:30:00,49.67,49.72,49.63,49.64,86716.0,36.6958,36.7327,36.6662,36.6736,86716.0
2016-03-11 12:00:00,49.65,49.85,49.63,49.81,63930.0,36.681,36.8288,36.6662,36.7992,63930.0
2016-03-11 12:30:00,49.83,49.85,49.74,49.76,62516.0,36.814,36.8288,36.7475,36.7623,62516.0
2016-03-11 13:00:00,49.76,49.78,49.73,49.75,93794.0,36.7623,36.7771,36.7401,36.7549,93794.0
2016-03-11 13:30:00,49.75,49.76,49.6,49.66,170604.0,36.7549,36.7623,36.6441,36.6884,170604.0
2016-03-11 14:00:00,49.65,49.66,49.57,49.64,104426.0,36.681,36.6884,36.6219,36.6736,104426.0
2016-03-11 14:30:00,49.64,49.68,49.56,49.57,127072.0,36.6736,36.7032,36.6145,36.6219,127072.0
2016-03-11 15:00:00,49.56,49.65,49.55,49.63,97124.0,36.6145,36.681,36.6071,36.6662,97124.0
2016-03-11 15:30:00,49.63,49.76,49.62,49.71,415804.0,36.6662,36.7623,36.6589,36.7253,415804.0
2016-03-14 09:30:00,49.72,49.81,49.46,49.54,72258.0,36.7327,36.7992,36.5406,36.5997,72258.0
2016-03-14 10:00:00,49.51,49.56,49.37,49.45,73458.0,36.5776,36.6145,36.4742,36.5333,73458.0
2016-03-14 10:30:00,49.45,49.6,49.36,49.59,69974.0,36.5333,36.6441,36.4668,36.6367,69974.0
2016-03-14 11:00:00,49.6,49.68,49.52,49.54,46126.0,36.6441,36.7032,36.585,36.5997,46126.0
2016-03-14 11:30:00,49.54,49.63,49.51,49.58,45230.0,36.5997,36.6662,36.5776,36.6293,45230.0
2016-03-14 12:00:00,49.58,49.72,49.58,49.71,47798.0,36.6293,36.7327,36.6293,36.7253,47798.0
2016-03-14 12:30:00,49.71,49.81,49.67,49.8,64854.0,36.7253,36.7992,36.6958,36.7918,64854.0
2016-03-14 13:00:00,49.8,49.87,49.77,49.84,69792.0,36.7918,36.8435,36.7697,36.8214,69792.0
2016-03-14 13:30:00,49.84,49.95,49.84,49.92,78608.0,36.8214,36.9027,36.8214,36.8805,78608.0
2016-03-14 14:00:00,49.92,49.94,49.85,49.9,191416.0,36.8805,36.8953,36.8288,36.8657,191416.0
2016-03-14 14:30:00,49.9,49.99,49.89,49.95,50722.0,36.8657,36.9322,36.8583,36.9027,50722.0
2016-03-14 15:00:00,49.97,50.13,49.95,50.11,133372.0,36.9174,37.0356,36.9027,37.0209,133372.0
2016-03-14 15:30:00,50.11,50.16,50.04,50.05,358574.0,37.0209,37.0578,36.9691,36.9765,358574.0
2016-03-15 09:30:00,49.69,50.07,49.69,50.02,75634.0,36.7106,36.9913,36.7106,36.9544,75634.0
2016-03-15 10:00:00,50.01,50.2,50.01,50.13,58354.0,36.947,37.0874,36.947,37.0356,58354.0
2016-03-15 10:30:00,50.12,50.15,50.04,50.09,128900.0,37.0282,37.0504,36.9691,37.0061,128900.0
2016-03-15 11:00:00,50.08,50.09,49.81,49.9,218048.0,36.9987,37.0061,36.7992,36.8657,218048.0
2016-03-15 11:30:00,49.91,49.99,49.87,49.95,88650.0,36.8731,36.9322,36.8435,36.9027,88650.0
2016-03-15 12:00:00,49.94,50.16,49.92,50.11,62022.0,36.8953,37.0578,36.8805,37.0209,62022.0
2016-03-15 12:30:00,50.08,50.1,49.99,50.02,78592.0,36.9987,37.0135,36.9322,36.9544,78592.0
2016-03-15 13:00:00,50.02,50.07,49.96,49.96,104026.0,36.9544,36.9913,36.91,36.91,104026.0
2016-03-15 13:30:00,49.97,50.0,49.86,49.87,41198.0,36.9174,36.9396,36.8362,36.8435,41198.0
2016-03-15 14:00:00,49.88,49.92,49.83,49.88,79618.0,36.8509,36.8805,36.814,36.8509,79618.0
2016-03-15 14:30:00,49.88,50.08,49.88,49.99,130832.0,36.8509,36.9987,36.8509,36.9322,130832.0
2016-03-15 15:00:00,49.99,50.02,49.97,50.01,214164.0,36.9322,36.9544,36.9174,36.947,214164.0
2016-03-15 15:30:00,50.0,50.13,49.97,50.1,350218.0,36.9396,37.0356,36.9174,37.0135,350218.0
2016-03-16 09:30:00,49.99,50.05,49.59,49.7,216300.0,36.9322,36.9765,36.6367,36.718,216300.0
2016-03-16 10:00:00,49.72,49.74,49.43,49.43,45220.0,36.7327,36.7475,36.5185,36.5185,45220.0
2016-03-16 10:30:00,49.43,49.63,49.43,49.58,112232.0,36.5185,36.6662,36.5185,36.6293,112232.0
2016-03-16 11:00:00,49.6,49.77,49.56,49.7,86970.0,36.6441,36.7697,36.6145,36.718,86970.0
2016-03-16 11:30:00,49.72,49.81,49.65,49.7,95482.0,36.7327,36.7992,36.681,36.718,95482.0
2016-03-16 12:00:00,49.7,49.76,49.6,49.71,63608.0,36.718,36.7623,36.6441,36.7253,63608.0
2016-03-16 12:30:00,49.71,49.81,49.71,49.76,43166.0,36.7253,36.7992,36.7253,36.7623,43166.0
2016-03-16 13:00:00,49.74,49.76,49.61,49.64,44234.0,36.7475,36.7623,36.6515,36.6736,44234.0
2016-03-16 13:30:00,49.65,49.74,49.63,49.68,89248.0,36.681,36.7475,36.6662,36.7032,89248.0
2016-03-16 14:00:00,49.67,50.48,49.66,50.48,198268.0,36.6958,37.2942,36.6884,37.2942,198268.0
2016-03-16 14:30:00,50.49,50.5,50.23,50.3,162568.0,37.3016,37.309,37.1095,37.1612,162568.0
2016-03-16 15:00:00,50.3,50.5,50.29,50.38,191352.0,37.1612,37.309,37.1538,37.2203,191352.0
2016-03-16 15:30:00,50.39,50.45,50.29,50.32,446474.0,37.2277,37.272,37.1538,37.176,446474.0
2016-03-17 09:30:00,50.41,50.41,50.24,50.35,65556.0,37.2425,37.2425,37.1169,37.1982,65556.0
2016-03-17 10:00:00,50.35,50.76,50.35,50.76,76152.0,37.1982,37.5011,37.1982,37.5011,76152.0
2016-03-17 10:30:00,50.76,50.79,50.64,50.72,79026.0,37.5011,37.5232,37.4124,37.4715,79026.0
2016-03-17 11:00:00,50.73,51.1,50.73,51.05,150784.0,37.4789,37.7523,37.4789,37.7153,150784.0
2016-03-17 11:30:00,51.06,51.13,50.93,51.1,83512.0,37.7227,37.7744,37.6267,37.7523,83512.0
2016-03-17 12:00:00,51.1,51.32,51.1,51.28,100416.0,37.7523,37.9148,37.7523,37.8852,100416.0
2016-03-17 12:30:00,51.27,51.47,51.27,51.46,124506.0,37.8779,38.0256,37.8779,38.0182,124506.0
2016-03-17 13:00:00,51.46,51.63,51.39,51.43,204576.0,38.0182,38.1438,37.9665,37.9961,204576.0
2016-03-17 13:30:00,51.42,51.51,51.4,51.45,67922.0,37.9887,38.0552,37.9739,38.0108,67922.0
2016-03-17 14:00:00,51.45,51.48,51.38,51.44,71786.0,38.0108,38.033,37.9591,38.0035,71786.0
2016-03-17 14:30:00,51.46,51.47,51.33,51.37,69596.0,38.0182,38.0256,37.9222,37.9517,69596.0
2016-03-17 15:00:00,51.37,51.52,51.36,51.47,94292.0,37.9517,38.0626,37.9443,38.0256,94292.0
2016-03-17 15:30:00,51.48,51.58,51.42,51.52,398386.0,38.033,38.1069,37.9887,38.0626,398386.0
2016-03-18 09:30:00,51.55,51.88,51.16,51.16,866208.0,38.0847,38.3285,37.7966,37.7966,866208.0
2016-03-18 10:00:00,51.16,51.68,51.15,51.67,116948.0,37.7966,38.1808,37.7892,38.1734,116948.0
2016-03-18 10:30:00,51.66,51.66,51.49,51.65,128306.0,38.166,38.166,38.0404,38.1586,128306.0
2016-03-18 11:00:00,51.66,51.88,51.6,51.71,135096.0,38.166,38.3285,38.1217,38.2029,135096.0
2016-03-18 11:30:00,51.72,51.85,51.68,51.68,160306.0,38.2103,38.3064,38.1808,38.1808,160306.0
2016-03-18 12:00:00,51.68,51.93,51.68,51.93,85762.0,38.1808,38.3655,38.1808,38.3655,85762.0
2016-03-18 12:30:00,51.93,51.94,51.78,51.8,195234.0,38.3655,38.3728,38.2546,38.2694,195234.0
2016-03-18 13:00:00,51.83,51.92,51.81,51.87,118488.0,38.2916,38.3581,38.2768,38.3211,118488.0
2016-03-18 13:30:00,51.87,51.98,51.77,51.77,98556.0,38.3211,38.4024,38.2473,38.2473,98556.0
2016-03-18 14:00:00,51.77,51.86,51.7,51.76,113474.0,38.2473,38.3137,38.1955,38.2399,113474.0
2016-03-18 14:30:00,51.76,51.77,51.63,51.75,153868.0,38.2399,38.2473,38.1438,38.2325,153868.0
2016-03-18 15:00:00,51.74,51.84,51.67,51.77,217664.0,38.2251,38.299,38.1734,38.2473,217664.0
2016-03-18 15:30:00,51.77,51.81,51.63,51.64,583566.0,38.2473,38.2768,38.1438,38.1512,583566.0
2016-03-21 09:30:00,51.62,51.62,51.12,51.51,96988.0,38.1364,38.1364,37.767,38.0552,96988.0
2016-03-21 10:00:00,51.55,51.67,51.33,51.43,81236.0,38.0847,38.1734,37.9222,37.9961,81236.0
2016-03-21 10:30:00,51.45,51.59,51.35,51.57,117948.0,38.0108,38.1143,37.937,38.0995,117948.0
2016-03-21 11:00:00,51.58,51.63,51.45,51.6,118078.0,38.1069,38.1438,38.0108,38.1217,118078.0
2016-03-21 11:30:00,51.58,51.67,51.52,51.57,159040.0,38.1069,38.1734,38.0626,38.0995,159040.0
2016-03-21 12:00:00,51.58,51.65,51.51,51.51,85296.0,38.1069,38.1586,38.0552,38.0552,85296.0
2016-03-21 12:30:00,51.51,51.51,51.19,51.22,125504.0,38.0552,38.0552,37.8188,37.8409,125504.0
2016-03-21 13:00:00,51.22,51.38,51.21,51.38,65250.0,37.8409,37.9591,37.8335,37.9591,65250.0
2016-03-21 13:30:00,51.38,51.46,51.35,51.43,84132.0,37.9591,38.0182,37.937,37.9961,84132.0
2016-03-21 14:00:00,51.42,51.48,51.35,51.41,101100.0,37.9887,38.033,37.937,37.9813,101100.0
2016-03-21 14:30:00,51.42,51.46,51.38,51.4,92532.0,37.9887,38.0182,37.9591,37.9739,92532.0
2016-03-21 15:00:00,51.4,51.51,51.38,51.46,119684.0,37.9739,38.0552,37.9591,38.0182,119684.0
2016-03-21 15:30:00,51.45,51.58,51.41,51.45,434010.0,38.0108,38.1069,37.9813,38.0108,434010.0
2016-03-22 09:30:00,51.12,51.36,50.82,51.36,197464.0,38.0446,38.2232,37.8213,38.2232,197464.0
2016-03-22 10:00:00,51.38,51.53,51.33,51.46,142944.0,38.2381,38.3497,38.2009,38.2976,142944.0
2016-03-22 10:30:00,51.48,51.56,51.37,51.41,120604.0,38.3125,38.372,38.2306,38.2604,120604.0
2016-03-22 11:00:00,51.39,51.4,51.09,51.1,71240.0,38.2455,38.253,38.0222,38.0297,71240.0
2016-03-22 11:30:00,51.1,51.16,51.04,51.06,111028.0,38.0297,38.0743,37.985,37.9999,111028.0
2016-03-22 12:00:00,51.06,51.3,51.05,51.29,142404.0,37.9999,38.1785,37.9925,38.1711,142404.0
2016-03-22 12:30:00,51.28,51.53,51.21,51.53,96746.0,38.1637,38.3497,38.1116,38.3497,96746.0
2016-03-22 13:00:00,51.54,51.54,51.32,51.41,196296.0,38.3571,38.3571,38.1934,38.2604,196296.0
2016-03-22 13:30:00,51.42,51.48,51.22,51.3,88582.0,38.2678,38.3125,38.119,38.1785,88582.0
2016-03-22 14:00:00,51.3,51.47,51.24,51.44,140348.0,38.1785,38.3051,38.1339,38.2827,140348.0
2016-03-22 14:30:00,51.43,51.58,51.42,51.47,138276.0,38.2753,38.3869,38.2678,38.3051,138276.0
2016-03-22 15:00:00,51.46,51.54,51.45,51.48,211930.0,38.2976,38.3571,38.2902,38.3125,211930.0
2016-03-22 15:30:00,51.48,51.49,51.34,51.37,475844.0,38.3125,38.3199,38.2083,38.2306,475844.0
2016-03-23 09:30:00,51.15,51.27,51.06,51.17,86902.0,38.0669,38.1562,37.9999,38.0818,86902.0
2016-03-23 10:00:00,51.14,51.18,50.96,51.12,77058.0,38.0595,38.0892,37.9255,38.0446,77058.0
2016-03-23 10:30:00,51.09,51.25,51.0,51.24,92442.0,38.0222,38.1413,37.9553,38.1339,92442.0
2016-03-23 11:00:00,51.23,51.23,50.99,51.01,180858.0,38.1264,38.1264,37.9478,37.9627,180858.0
2016-03-23 11:30:00,51.0,51.04,50.88,51.02,84598.0,37.9553,37.985,37.866,37.9702,84598.0
2016-03-23 12:00:00,51.02,51.1,50.97,51.02,127476.0,37.9702,38.0297,37.9329,37.9702,127476.0
2016-03-23 12:30:00,51.02,51.04,50.88,50.88,100446.0,37.9702,37.985,37.866,37.866,100446.0
2016-03-23 13:00:00,50.87,50.91,50.75,50.77,63516.0,37.8585,37.8883,37.7692,37.7841,63516.0
2016-03-23 13:30:00,50.77,50.96,50.7,50.93,194054.0,37.7841,37.9255,37.732,37.9032,194054.0
2016-03-23 14:00:00,50.93,51.0,50.81,50.94,149842.0,37.9032,37.9553,37.8139,37.9106,149842.0
2016-03-23 14:30:00,50.94,51.01,50.91,50.98,158828.0,37.9106,37.9627,37.8883,37.9404,158828.0
2016-03-23 15:00:00,50.98,50.98,50.75,50.79,189960.0,37.9404,37.9404,37.7692,37.799,189960.0
2016-03-23 15:30:00,50.79,50.96,50.78,50.91,697488.0,37.799,37.9255,37.7915,37.8883,697488.0
2016-03-24 09:30:00,50.73,51.07,50.52,50.98,103544.0,37.7543,38.0074,37.598,37.9404,103544.0
2016-03-24 10:00:00,50.98,51.07,50.85,51.07,56616.0,37.9404,38.0074,37.8436,38.0074,56616.0
2016-03-24 10:30:00,51.05,51.1,50.94,50.97,94100.0,37.9925,38.0297,37.9106,37.9329,94100.0
2016-03-24 11:00:00,50.99,51.08,50.96,50.99,83372.0,37.9478,38.0148,37.9255,37.9478,83372.0
2016-03-24 11:30:00,50.99,51.19,50.96,51.14,84750.0,37.9478,38.0967,37.9255,38.0595,84750.0
2016-03-24 12:00:00,51.15,51.23,51.13,51.14,51034.0,38.0669,38.1264,38.052,38.0595,51034.0
2016-03-24 12:30:00,51.13,51.18,51.05,51.08,60520.0,38.052,38.0892,37.9925,38.0148,60520.0
2016-03-24 13:00:00,51.08,51.17,51.04,51.17,68652.0,38.0148,38.0818,37.985,38.0818,68652.0
2016-03-24 13:30:00,51.18,51.27,51.18,51.27,50722.0,38.0892,38.1562,38.0892,38.1562,50722.0
2016-03-24 14:00:00,51.26,51.28,51.19,51.28,76080.0,38.1488,38.1637,38.0967,38.1637,76080.0
2016-03-24 14:30:00,51.27,51.32,51.25,51.3,69406.0,38.1562,38.1934,38.1413,38.1785,69406.0
2016-03-24 15:00:00,51.28,51.38,51.27,51.33,112004.0,38.1637,38.2381,38.1562,38.2009,112004.0
2016-03-24 15:30:00,51.33,51.34,51.25,51.27,285390.0,38.2009,38.2083,38.1413,38.1562,285390.0
2016-03-28 09:30:00,51.37,51.72,51.29,51.49,113296.0,38.2306,38.4911,38.1711,38.3199,113296.0
2016-03-28 10:00:00,51.43,51.45,51.17,51.36,81984.0,38.2753,38.2902,38.0818,38.2232,81984.0
2016-03-28 10:30:00,51.35,51.44,51.2,51.22,58130.0,38.2157,38.2827,38.1041,38.119,58130.0
2016-03-28 11:00:00,51.23,51.24,51.09,51.13,50614.0,38.1264,38.1339,38.0222,38.052,50614.0
2016-03-28 11:30:00,51.13,51.24,51.07,51.2,19542.0,38.052,38.1339,38.0074,38.1041,19542.0
2016-03-28 12:00:00,51.2,51.22,51.14,51.15,25060.0,38.1041,38.119,38.0595,38.0669,25060.0
2016-03-28 12:30:00,51.15,51.27,51.15,51.2,17400.0,38.0669,38.1562,38.0669,38.1041,17400.0
2016-03-28 13:00:00,51.19,51.27,51.18,51.18,36268.0,38.0967,38.1562,38.0892,38.0892,36268.0
2016-03-28 13:30:00,51.17,51.28,51.16,51.28,48456.0,38.0818,38.1637,38.0743,38.1637,48456.0
2016-03-28 14:00:00,51.27,51.38,51.24,51.28,32470.0,38.1562,38.2381,38.1339,38.1637,32470.0
2016-03-28 14:30:00,51.26,51.3,51.22,51.24,49542.0,38.1488,38.1785,38.119,38.1339,49542.0
2016-03-28 15:00:00,51.25,51.43,51.24,51.41,120558.0,38.1413,38.2753,38.1339,38.2604,120558.0
2016-03-28 15:30:00,51.41,51.46,51.34,51.38,319440.0,38.2604,38.2976,38.2083,38.2381,319440.0
2016-03-29 09:30:00,51.44,51.67,51.17,51.55,65476.0,38.2827,38.4539,38.0818,38.3646,65476.0
2016-03-29 10:00:00,51.57,51.57,51.24,51.24,46284.0,38.3795,38.3795,38.1339,38.1339,46284.0
2016-03-29 10:30:00,51.23,51.38,51.18,51.38,47246.0,38.1264,38.2381,38.0892,38.2381,47246.0
2016-03-29 11:00:00,51.39,51.41,51.31,51.37,59124.0,38.2455,38.2604,38.186,38.2306,59124.0
2016-03-29 11:30:00,51.37,51.4,51.28,51.37,42726.0,38.2306,38.253,38.1637,38.2306,42726.0
2016-03-29 12:00:00,51.36,51.62,51.33,51.57,49654.0,38.2232,38.4167,38.2009,38.3795,49654.0
2016-03-29 12:30:00,51.61,51.73,51.6,51.71,67978.0,38.4092,38.4985,38.4018,38.4837,67978.0
2016-03-29 13:00:00,51.72,51.74,51.65,51.73,39848.0,38.4911,38.506,38.439,38.4985,39848.0
2016-03-29 13:30:00,51.72,51.79,51.63,51.77,41254.0,38.4911,38.5432,38.4241,38.5283,41254.0
2016-03-29 14:00:00,51.77,51.89,51.74,51.86,78406.0,38.5283,38.6176,38.506,38.5953,78406.0
2016-03-29 14:30:00,51.88,51.98,51.86,51.97,65500.0,38.6102,38.6846,38.5953,38.6772,65500.0
2016-03-29 15:00:00,51.96,52.16,51.94,52.16,140252.0,38.6697,38.8186,38.6548,38.8186,140252.0
2016-03-29 15:30:00,52.16,52.16,52.06,52.09,407136.0,38.8186,38.8186,38.7441,38.7665,407136.0
2016-03-30 09:30:00,52.35,52.35,51.55,51.74,167310.0,38.96,38.96,38.3646,38.506,167310.0
2016-03-30 10:00:00,51.74,51.83,51.62,51.79,103948.0,38.506,38.573,38.4167,38.5432,103948.0
2016-03-30 10:30:00,51.8,52.01,51.77,52.0,159170.0,38.5506,38.7069,38.5283,38.6995,159170.0
2016-03-30 11:00:00,51.99,52.02,51.88,51.88,45274.0,38.692,38.7144,38.6102,38.6102,45274.0
2016-03-30 11:30:00,51.9,51.91,51.79,51.79,69988.0,38.6251,38.6325,38.5432,38.5432,69988.0
2016-03-30 12:00:00,51.8,51.96,51.75,51.95,78592.0,38.5506,38.6697,38.5134,38.6623,78592.0
2016-03-30 12:30:00,51.93,52.01,51.86,51.88,114490.0,38.6474,38.7069,38.5953,38.6102,114490.0
2016-03-30 13:00:00,51.9,51.98,51.87,51.87,47344.0,38.6251,38.6846,38.6027,38.6027,47344.0
2016-03-30 13:30:00,51.85,51.94,51.85,51.92,51372.0,38.5879,38.6548,38.5879,38.64,51372.0
2016-03-30 14:00:00,51.92,51.96,51.85,51.92,80574.0,38.64,38.6697,38.5879,38.64,80574.0
2016-03-30 14:30:00,51.92,52.07,51.92,51.94,179432.0,38.64,38.7516,38.64,38.6548,179432.0
2016-03-30 15:00:00,51.95,51.99,51.93,51.94,98824.0,38.6623,38.692,38.6474,38.6548,98824.0
2016-03-30 15:30:00,51.94,51.95,51.71,51.74,521030.0,38.6548,38.6623,38.4837,38.506,521030.0
2016-03-31 09:30:00,51.69,52.12,51.69,52.1,90854.0,38.4688,38.7888,38.4688,38.7739,90854.0
2016-03-31 10:00:00,52.09,52.1,51.82,51.92,135126.0,38.7665,38.7739,38.5655,38.64,135126.0
2016-03-31 10:30:00,51.93,52.01,51.88,51.97,72360.0,38.6474,38.7069,38.6102,38.6772,72360.0
2016-03-31 11:00:00,51.98,52.15,51.98,52.08,68460.0,38.6846,38.8111,38.6846,38.759,68460.0
2016-03-31 11:30:00,52.08,52.12,52.0,52.07,41068.0,38.759,38.7888,38.6995,38.7516,41068.0
2016-03-31 12:00:00,52.08,52.1,51.99,52.02,72862.0,38.759,38.7739,38.692,38.7144,72862.0
2016-03-31 12:30:00,52.02,52.04,51.89,51.99,43238.0,38.7144,38.7293,38.6176,38.692,43238.0
2016-03-31 13:00:00,51.99,52.02,51.94,51.99,51852.0,38.692,38.7144,38.6548,38.692,51852.0
2016-03-31 13:30:00,52.01,52.08,51.91,51.97,65190.0,38.7069,38.759,38.6325,38.6772,65190.0
2016-03-31 14:00:00,51.96,51.96,51.83,51.85,170260.0,38.6697,38.6697,38.573,38.5879,170260.0
2016-03-31 14:30:00,51.86,51.9,51.83,51.85,73574.0,38.5953,38.6251,38.573,38.5879,73574.0
2016-03-31 15:00:00,51.85,52.09,51.83,52.06,121840.0,38.5879,38.7665,38.573,38.7441,121840.0
2016-03-31 15:30:00,52.06,52.17,52.0,52.03,571108.0,38.7441,38.826,38.6995,38.7218,571108.0
2016-04-01 09:30:00,51.96,52.11,51.69,51.99,165696.0,38.6697,38.7814,38.4688,38.692,165696.0
2016-04-01 10:00:00,52.02,52.07,51.88,51.99,128114.0,38.7144,38.7516,38.6102,38.692,128114.0
2016-04-01 10:30:00,51.99,52.36,51.95,52.35,222956.0,38.692,38.9674,38.6623,38.96,222956.0
2016-04-01 11:00:00,52.37,52.39,52.14,52.2,135516.0,38.9749,38.9897,38.8037,38.8483,135516.0
2016-04-01 11:30:00,52.2,52.22,52.12,52.18,107396.0,38.8483,38.8632,38.7888,38.8334,107396.0
2016-04-01 12:00:00,52.16,52.3,52.14,52.29,89824.0,38.8186,38.9228,38.8037,38.9153,89824.0
2016-04-01 12:30:00,52.29,52.33,52.22,52.25,78638.0,38.9153,38.9451,38.8632,38.8855,78638.0
2016-04-01 13:00:00,52.25,52.49,52.24,52.46,129812.0,38.8855,39.0642,38.8781,39.0418,129812.0
2016-04-01 13:30:00,52.47,52.57,52.46,52.56,86866.0,39.0493,39.1237,39.0418,39.1163,86866.0
2016-04-01 14:00:00,52.56,52.77,52.52,52.75,266276.0,39.1163,39.2725,39.0865,39.2577,266276.0
2016-04-01 14:30:00,52.76,52.81,52.72,52.77,200890.0,39.2651,39.3023,39.2353,39.2725,200890.0
2016-04-01 15:00:00,52.77,52.88,52.75,52.88,244776.0,39.2725,39.3544,39.2577,39.3544,244776.0
2016-04-01 15:30:00,52.89,53.02,52.88,52.95,544382.0,39.3618,39.4586,39.3544,39.4065,544382.0
2016-04-04 09:30:00,52.8,52.8,52.53,52.63,124606.0,39.2949,39.2949,39.0939,39.1683,124606.0
2016-04-04 10:00:00,52.6,52.71,52.47,52.6,112220.0,39.146,39.2279,39.0493,39.146,112220.0
2016-04-04 10:30:00,52.6,52.7,52.51,52.63,153520.0,39.146,39.2204,39.079,39.1683,153520.0
2016-04-04 11:00:00,52.64,52.77,52.62,52.75,172490.0,39.1758,39.2725,39.1609,39.2577,172490.0
2016-04-04 11:30:00,52.72,52.75,52.65,52.69,82712.0,39.2353,39.2577,39.1832,39.213,82712.0
2016-04-04 12:00:00,52.69,52.81,52.67,52.77,85182.0,39.213,39.3023,39.1981,39.2725,85182.0
2016-04-04 12:30:00,52.78,52.81,52.69,52.69,63018.0,39.28,39.3023,39.213,39.213,63018.0
2016-04-04 13:00:00,52.69,52.7,52.57,52.65,205722.0,39.213,39.2204,39.1237,39.1832,205722.0
2016-04-04 13:30:00,52.65,52.65,52.52,52.55,143440.0,39.1832,39.1832,39.0865,39.1088,143440.0
2016-04-04 14:00:00,52.52,52.59,52.49,52.56,128174.0,39.0865,39.1386,39.0642,39.1163,128174.0
2016-04-04 14:30:00,52.56,52.6,52.5,52.54,123464.0,39.1163,39.146,39.0716,39.1014,123464.0
2016-04-04 15:00:00,52.55,52.58,52.54,52.54,286004.0,39.1088,39.1311,39.1014,39.1014,286004.0
2016-04-04 15:30:00,52.54,52.59,52.52,52.58,458858.0,39.1014,39.1386,39.0865,39.1311,458858.0
2016-04-05 09:30:00,52.27,52.32,51.49,51.5,134160.0,38.9004,38.9376,38.3199,38.3274,134160.0
2016-04-05 10:00:00,51.53,51.74,51.51,51.72,202306.0,38.3497,38.506,38.3348,38.4911,202306.0
2016-04-05 10:30:00,51.74,51.82,51.61,51.63,68106.0,38.506,38.5655,38.4092,38.4241,68106.0
2016-04-05 11:00:00,51.65,51.83,51.63,51.78,71384.0,38.439,38.573,38.4241,38.5358,71384.0
2016-04-05 11:30:00,51.81,51.82,51.71,51.72,67644.0,38.5581,38.5655,38.4837,38.4911,67644.0
2016-04-05 12:00:00,51.72,51.91,51.72,51.91,42978.0,38.4911,38.6325,38.4911,38.6325,42978.0
2016-04-05 12:30:00,51.9,51.92,51.86,51.87,52200.0,38.6251,38.64,38.5953,38.6027,52200.0
2016-04-05 13:00:00,51.87,51.93,51.85,51.85,59978.0,38.6027,38.6474,38.5879,38.5879,59978.0
2016-04-05 13:30:00,51.85,51.93,51.84,51.89,56084.0,38.5879,38.6474,38.5804,38.6176,56084.0
2016-04-05 14:00:00,51.88,51.9,51.8,51.87,75948.0,38.6102,38.6251,38.5506,38.6027,75948.0
2016-04-05 14:30:00,51.86,51.98,51.86,51.96,56478.0,38.5953,38.6846,38.5953,38.6697,56478.0
2016-04-05 15:00:00,51.96,51.99,51.74,51.74,132184.0,38.6697,38.692,38.506,38.506,132184.0
2016-04-05 15:30:00,51.74,51.76,51.48,51.55,554808.0,38.506,38.5209,38.3125,38.3646,554808.0
2016-04-06 09:30:00,51.43,51.66,51.3,51.4,42968.0,38.2753,38.4465,38.1785,38.253,42968.0
2016-04-06 10:00:00,51.38,51.44,51.29,51.34,49544.0,38.2381,38.2827,38.1711,38.2083,49544.0
2016-04-06 10:30:00,51.35,51.37,51.15,51.33,133718.0,38.2157,38.2306,38.0669,38.2009,133718.0
2016-04-06 11:00:00,51.33,51.45,51.31,51.37,123894.0,38.2009,38.2902,38.186,38.2306,123894.0
2016-04-06 11:30:00,51.37,51.41,51.22,51.22,56116.0,38.2306,38.2604,38.119,38.119,56116.0
2016-04-06 12:00:00,51.22,51.31,51.22,51.29,59730.0,38.119,38.186,38.119,38.1711,59730.0
2016-04-06 12:30:00,51.3,51.33,51.18,51.21,76060.0,38.1785,38.2009,38.0892,38.1116,76060.0
2016-04-06 13:00:00,51.21,51.26,51.16,51.22,68542.0,38.1116,38.1488,38.0743,38.119,68542.0
2016-04-06 13:30:00,51.23,51.24,51.15,51.15,51572.0,38.1264,38.1339,38.0669,38.0669,51572.0
2016-04-06 14:00:00,51.16,51.21,51.05,51.21,97336.0,38.0743,38.1116,37.9925,38.1116,97336.0
2016-04-06 14:30:00,51.21,51.37,51.16,51.35,61954.0,38.1116,38.2306,38.0743,38.2157,61954.0
2016-04-06 15:00:00,51.37,51.52,51.36,51.47,121850.0,38.2306,38.3423,38.2232,38.3051,121850.0
2016-04-06 15:30:00,51.47,51.62,51.45,51.6,388880.0,38.3051,38.4167,38.2902,38.4018,388880.0
2016-04-07 09:30:00,51.37,51.91,51.19,51.7,241862.0,38.2306,38.6325,38.0967,38.4762,241862.0
2016-04-07 10:00:00,51.72,51.88,51.65,51.66,99254.0,38.4911,38.6102,38.439,38.4465,99254.0
2016-04-07 10:30:00,51.64,51.66,51.49,51.52,91376.0,38.4316,38.4465,38.3199,38.3423,91376.0
2016-04-07 11:00:00,51.51,51.7,51.49,51.66,165810.0,38.3348,38.4762,38.3199,38.4465,165810.0
2016-04-07 11:30:00,51.66,51.74,51.65,51.73,33662.0,38.4465,38.506,38.439,38.4985,33662.0
2016-04-07 12:00:00,51.73,51.73,51.55,51.59,58052.0,38.4985,38.4985,38.3646,38.3944,58052.0
2016-04-07 12:30:00,51.58,51.59,51.37,51.49,53100.0,38.3869,38.3944,38.2306,38.3199,53100.0
2016-04-07 13:00:00,51.49,51.6,51.46,51.54,45840.0,38.3199,38.4018,38.2976,38.3571,45840.0
2016-04-07 13:30:00,51.54,51.58,51.51,51.52,91420.0,38.3571,38.3869,38.3348,38.3423,91420.0
2016-04-07 14:00:00,51.52,51.7,51.48,51.68,200520.0,38.3423,38.4762,38.3125,38.4613,200520.0
2016-04-07 14:30:00,51.69,51.73,51.6,51.65,148968.0,38.4688,38.4985,38.4018,38.439,148968.0
2016-04-07 15:00:00,51.65,51.72,51.64,51.67,155112.0,38.439,38.4911,38.4316,38.4539,155112.0
2016-04-07 15:30:00,51.67,51.71,51.59,51.69,404994.0,38.4539,38.4837,38.3944,38.4688,404994.0
2016-04-08 09:30:00,51.82,52.19,51.82,52.04,60804.0,38.5655,38.8409,38.5655,38.7293,60804.0
2016-04-08 10:00:00,52.02,52.15,51.98,52.04,97122.0,38.7144,38.8111,38.6846,38.7293,97122.0
2016-04-08 10:30:00,52.05,52.1,51.97,51.99,40136.0,38.7367,38.7739,38.6772,38.692,40136.0
2016-04-08 11:00:00,52.0,52.1,51.88,52.1,52742.0,38.6995,38.7739,38.6102,38.7739,52742.0
2016-04-08 11:30:00,52.1,52.13,51.99,52.12,21098.0,38.7739,38.7962,38.692,38.7888,21098.0
2016-04-08 12:00:00,52.13,52.27,52.13,52.21,37580.0,38.7962,38.9004,38.7962,38.8558,37580.0
2016-04-08 12:30:00,52.2,52.26,52.12,52.17,33794.0,38.8483,38.893,38.7888,38.826,33794.0
2016-04-08 13:00:00,52.16,52.17,52.1,52.14,28962.0,38.8186,38.826,38.7739,38.8037,28962.0
2016-04-08 13:30:00,52.13,52.2,52.07,52.17,52696.0,38.7962,38.8483,38.7516,38.826,52696.0
2016-04-08 14:00:00,52.17,52.22,52.08,52.19,82448.0,38.826,38.8632,38.759,38.8409,82448.0
2016-04-08 14:30:00,52.2,52.3,52.12,52.16,245208.0,38.8483,38.9228,38.7888,38.8186,245208.0
2016-04-08 15:00:00,52.14,52.21,52.01,52.13,238848.0,38.8037,38.8558,38.7069,38.7962,238848.0
2016-04-08 15:30:00,52.12,52.13,51.99,52.12,201406.0,38.7888,38.7962,38.692,38.7888,201406.0
2016-04-11 09:30:00,52.16,52.44,52.09,52.09,55992.0,38.8186,39.0269,38.7665,38.7665,55992.0
2016-04-11 10:00:00,52.08,52.17,51.91,52.01,89512.0,38.759,38.826,38.6325,38.7069,89512.0
2016-04-11 10:30:00,52.01,52.08,51.97,52.02,41300.0,38.7069,38.759,38.6772,38.7144,41300.0
2016-04-11 11:00:00,52.02,52.03,51.92,51.95,42520.0,38.7144,38.7218,38.64,38.6623,42520.0
2016-04-11 11:30:00,51.96,51.96,51.8,51.84,33660.0,38.6697,38.6697,38.5506,38.5804,33660.0
2016-04-11 12:00:00,51.86,51.87,51.78,51.83,23188.0,38.5953,38.6027,38.5358,38.573,23188.0
2016-04-11 12:30:00,51.83,51.84,51.78,51.82,30962.0,38.573,38.5804,38.5358,38.5655,30962.0
2016-04-11 13:00:00,51.83,51.87,51.8,51.83,23626.0,38.573,38.6027,38.5506,38.573,23626.0
2016-04-11 13:30:00,51.85,51.87,51.81,51.83,27102.0,38.5879,38.6027,38.5581,38.573,27102.0
2016-04-11 14:00:00,51.82,51.85,51.74,51.76,57766.0,38.5655,38.5879,38.506,38.5209,57766.0
2016-04-11 14:30:00,51.79,51.85,51.74,51.79,46460.0,38.5432,38.5879,38.506,38.5432,46460.0
2016-04-11 15:00:00,51.79,51.82,51.71,51.71,72270.0,38.5432,38.5655,38.4837,38.4837,72270.0
2016-04-11 15:30:00,51.71,51.71,51.56,51.64,312766.0,38.4837,38.4837,38.372,38.4316,312766.0
2016-04-12 09:30:00,51.77,51.85,51.51,51.78,74372.0,38.5283,38.5879,38.3348,38.5358,74372.0
2016-04-12 10:00:00,51.8,51.85,51.57,51.63,53226.0,38.5506,38.5879,38.3795,38.4241,53226.0
2016-04-12 10:30:00,51.66,51.81,51.57,51.79,51642.0,38.4465,38.5581,38.3795,38.5432,51642.0
2016-04-12 11:00:00,51.8,51.85,51.72,51.8,63026.0,38.5506,38.5879,38.4911,38.5506,63026.0
2016-04-12 11:30:00,51.84,51.98,51.83,51.88,28106.0,38.5804,38.6846,38.573,38.6102,28106.0
2016-04-12 12:00:00,51.9,51.97,51.83,51.86,27354.0,38.6251,38.6772,38.573,38.5953,27354.0
2016-04-12 12:30:00,51.88,51.93,51.83,51.9,48846.0,38.6102,38.6474,38.573,38.6251,48846.0
2016-04-12 13:00:00,51.9,51.9,51.74,51.84,166482.0,38.6251,38.6251,38.506,38.5804,166482.0
2016-04-12 13:30:00,51.84,51.87,51.77,51.84,58690.0,38.5804,38.6027,38.5283,38.5804,58690.0
2016-04-12 14:00:00,51.85,51.99,51.82,51.97,149448.0,38.5879,38.692,38.5655,38.6772,149448.0
2016-04-12 14:30:00,51.96,52.06,51.91,52.02,71608.0,38.6697,38.7441,38.6325,38.7144,71608.0
2016-04-12 15:00:00,52.02,52.09,52.0,52.05,74142.0,38.7144,38.7665,38.6995,38.7367,74142.0
2016-04-12 15:30:00,52.05,52.11,52.0,52.04,438208.0,38.7367,38.7814,38.6995,38.7293,438208.0
2016-04-13 09:30:00,52.18,52.22,51.63,51.74,67390.0,38.8334,38.8632,38.4241,38.506,67390.0
2016-04-13 10:00:00,51.74,51.77,51.61,51.62,189590.0,38.506,38.5283,38.4092,38.4167,189590.0
2016-04-13 10:30:00,51.63,51.78,51.57,51.73,61874.0,38.4241,38.5358,38.3795,38.4985,61874.0
2016-04-13 11:00:00,51.72,51.88,51.69,51.79,50904.0,38.4911,38.6102,38.4688,38.5432,50904.0
2016-04-13 11:30:00,51.79,51.91,51.75,51.81,50300.0,38.5432,38.6325,38.5134,38.5581,50300.0
2016-04-13 12:00:00,51.8,51.85,51.69,51.7,34916.0,38.5506,38.5879,38.4688,38.4762,34916.0
2016-04-13 12:30:00,51.69,51.75,51.68,51.73,66308.0,38.4688,38.5134,38.4613,38.4985,66308.0
2016-04-13 13:00:00,51.75,51.88,51.75,51.87,49482.0,38.5134,38.6102,38.5134,38.6027,49482.0
2016-04-13 13:30:00,51.88,51.96,51.85,51.95,51090.0,38.6102,38.6697,38.5879,38.6623,51090.0
2016-04-13 14:00:00,51.92,51.93,51.85,51.88,58346.0,38.64,38.6474,38.5879,38.6102,58346.0
2016-04-13 14:30:00,51.88,51.95,51.85,51.87,55380.0,38.6102,38.6623,38.5879,38.6027,55380.0
2016-04-13 15:00:00,51.87,51.92,51.87,51.88,72522.0,38.6027,38.64,38.6027,38.6102,72522.0
2016-04-13 15:30:00,51.87,52.0,51.84,51.98,199160.0,38.6027,38.6995,38.5804,38.6846,199160.0
2016-04-14 09:30:00,51.98,52.05,51.78,51.91,54566.0,38.6846,38.7367,38.5358,38.6325,54566.0
2016-04-14 10:00:00,51.92,51.99,51.73,51.83,22388.0,38.64,38.692,38.4985,38.573,22388.0
2016-04-14 10:30:00,51.82,52.03,51.82,52.0,96718.0,38.5655,38.7218,38.5655,38.6995,96718.0
2016-04-14 11:00:00,52.01,52.08,51.96,51.99,70154.0,38.7069,38.759,38.6697,38.692,70154.0
2016-04-14 11:30:00,52.02,52.04,51.82,51.82,85588.0,38.7144,38.7293,38.5655,38.5655,85588.0
2016-04-14 12:00:00,51.84,51.9,51.81,51.89,33942.0,38.5804,38.6251,38.5581,38.6176,33942.0
2016-04-14 12:30:00,51.88,52.0,51.88,51.93,32682.0,38.6102,38.6995,38.6102,38.6474,32682.0
2016-04-14 13:00:00,51.93,52.0,51.92,51.92,44334.0,38.6474,38.6995,38.64,38.64,44334.0
2016-04-14 13:30:00,51.93,51.93,51.85,51.89,22718.0,38.6474,38.6474,38.5879,38.6176,22718.0
2016-04-14 14:00:00,51.89,51.93,51.85,51.93,37652.0,38.6176,38.6474,38.5879,38.6474,37652.0
2016-04-14 14:30:00,51.92,52.0,51.91,51.94,186970.0,38.64,38.6995,38.6325,38.6548,186970.0
2016-04-14 15:00:00,51.94,51.99,51.93,51.94,72322.0,38.6548,38.692,38.6474,38.6548,72322.0
2016-04-14 15:30:00,51.94,52.02,51.94,51.96,319296.0,38.6548,38.7144,38.6548,38.6697,319296.0
2016-04-15 09:30:00,51.87,52.22,51.87,52.22,196372.0,38.6027,38.8632,38.6027,38.8632,196372.0
2016-04-15 10:00:00,52.27,52.39,52.21,52.39,35942.0,38.9004,38.9897,38.8558,38.9897,35942.0
2016-04-15 10:30:00,52.38,52.48,52.35,52.44,28090.0,38.9823,39.0567,38.96,39.0269,28090.0
2016-04-15 11:00:00,52.43,52.45,52.28,52.28,192604.0,39.0195,39.0344,38.9079,38.9079,192604.0
2016-04-15 11:30:00,52.29,52.33,52.24,52.24,60192.0,38.9153,38.9451,38.8781,38.8781,60192.0
2016-04-15 12:00:00,52.25,52.38,52.21,52.38,72664.0,38.8855,38.9823,38.8558,38.9823,72664.0
2016-04-15 12:30:00,52.38,52.47,52.32,52.44,81920.0,38.9823,39.0493,38.9376,39.0269,81920.0
2016-04-15 13:00:00,52.45,52.45,52.37,52.39,34238.0,39.0344,39.0344,38.9749,38.9897,34238.0
2016-04-15 13:30:00,52.37,52.38,52.32,52.32,35770.0,38.9749,38.9823,38.9376,38.9376,35770.0
2016-04-15 14:00:00,52.33,52.39,52.3,52.36,110776.0,38.9451,38.9897,38.9228,38.9674,110776.0
2016-04-15 14:30:00,52.38,52.44,52.37,52.42,85880.0,38.9823,39.0269,38.9749,39.0121,85880.0
2016-04-15 15:00:00,52.43,52.46,52.39,52.42,77278.0,39.0195,39.0418,38.9897,39.0121,77278.0
2016-04-15 15:30:00,52.42,52.42,52.22,52.29,211250.0,39.0121,39.0121,38.8632,38.9153,211250.0
2016-04-18 09:30:00,52.3,52.3,51.82,51.83,47902.0,38.9228,38.9228,38.5655,38.573,47902.0
2016-04-18 10:00:00,51.83,52.08,51.77,52.01,127706.0,38.573,38.759,38.5283,38.7069,127706.0
2016-04-18 10:30:00,52.01,52.16,51.88,51.88,88994.0,38.7069,38.8186,38.6102,38.6102,88994.0
2016-04-18 11:00:00,51.88,51.95,51.84,51.95,39760.0,38.6102,38.6623,38.5804,38.6623,39760.0
2016-04-18 11:30:00,51.95,51.98,51.85,51.93,43898.0,38.6623,38.6846,38.5879,38.6474,43898.0
2016-04-18 12:00:00,51.94,52.13,51.93,52.05,119036.0,38.6548,38.7962,38.6474,38.7367,119036.0
2016-04-18 12:30:00,52.06,52.15,52.02,52.04,158170.0,38.7441,38.8111,38.7144,38.7293,158170.0
2016-04-18 13:00:00,52.05,52.13,52.02,52.1,148924.0,38.7367,38.7962,38.7144,38.7739,148924.0
2016-04-18 13:30:00,52.1,52.18,52.09,52.18,115254.0,38.7739,38.8334,38.7665,38.8334,115254.0
2016-04-18 14:00:00,52.19,52.24,52.15,52.2,120640.0,38.8409,38.8781,38.8111,38.8483,120640.0
2016-04-18 14:30:00,52.21,52.3,52.2,52.24,97668.0,38.8558,38.9228,38.8483,38.8781,97668.0
2016-04-18 15:00:00,52.24,52.28,52.21,52.22,194742.0,38.8781,38.9079,38.8558,38.8632,194742.0
2016-04-18 15:30:00,52.22,52.27,52.13,52.24,422346.0,38.8632,38.9004,38.7962,38.8781,422346.0
2016-04-19 09:30:00,52.27,52.46,51.98,52.21,141202.0,38.9004,39.0418,38.6846,38.8558,141202.0
2016-04-19 10:00:00,52.19,52.43,52.18,52.35,113904.0,38.8409,39.0195,38.8334,38.96,113904.0
2016-04-19 10:30:00,52.35,52.35,52.08,52.12,121114.0,38.96,38.96,38.759,38.7888,121114.0
2016-04-19 11:00:00,52.1,52.26,52.06,52.06,109790.0,38.7739,38.893,38.7441,38.7441,109790.0
2016-04-19 11:30:00,52.07,52.19,52.05,52.13,172804.0,38.7516,38.8409,38.7367,38.7962,172804.0
2016-04-19 12:00:00,52.14,52.22,52.1,52.17,76746.0,38.8037,38.8632,38.7739,38.826,76746.0
2016-04-19 12:30:00,52.17,52.22,52.13,52.17,85166.0,38.826,38.8632,38.7962,38.826,85166.0
2016-04-19 13:00:00,52.18,52.19,52.1,52.14,92390.0,38.8334,38.8409,38.7739,38.8037,92390.0
2016-04-19 13:30:00,52.13,52.15,52.04,52.08,65892.0,38.7962,38.8111,38.7293,38.759,65892.0
2016-04-19 14:00:00,52.09,52.1,52.0,52.01,52778.0,38.7665,38.7739,38.6995,38.7069,52778.0
2016-04-19 14:30:00,52.01,52.02,51.92,51.94,72828.0,38.7069,38.7144,38.64,38.6548,72828.0
2016-04-19 15:00:00,51.95,52.01,51.95,51.98,100144.0,38.6623,38.7069,38.6623,38.6846,100144.0
2016-04-19 15:30:00,51.98,52.12,51.98,52.1,344506.0,38.6846,38.7888,38.6846,38.7739,344506.0
2016-04-20 09:30:00,52.23,52.73,51.94,52.32,207786.0,38.8707,39.2428,38.6548,38.9376,207786.0
2016-04-20 10:00:00,52.29,52.3,51.98,52.02,226808.0,38.9153,38.9228,38.6846,38.7144,226808.0
2016-04-20 10:30:00,52.02,52.05,51.73,51.88,165382.0,38.7144,38.7367,38.4985,38.6102,165382.0
2016-04-20 11:00:00,51.9,52.17,51.83,52.16,220638.0,38.6251,38.826,38.573,38.8186,220638.0
2016-04-20 11:30:00,52.16,52.19,52.08,52.08,63806.0,38.8186,38.8409,38.759,38.759,63806.0
2016-04-20 12:00:00,52.08,52.11,52.04,52.07,44802.0,38.759,38.7814,38.7293,38.7516,44802.0
2016-04-20 12:30:00,52.07,52.09,51.98,51.99,61500.0,38.7516,38.7665,38.6846,38.692,61500.0
2016-04-20 13:00:00,51.98,52.02,51.9,51.92,307464.0,38.6846,38.7144,38.6251,38.64,307464.0
2016-04-20 13:30:00,51.94,51.98,51.91,51.95,73472.0,38.6548,38.6846,38.6325,38.6623,73472.0
2016-04-20 14:00:00,51.95,51.95,51.87,51.89,99284.0,38.6623,38.6623,38.6027,38.6176,99284.0
2016-04-20 14:30:00,51.9,51.94,51.76,51.76,56052.0,38.6251,38.6548,38.5209,38.5209,56052.0
2016-04-20 15:00:00,51.76,51.76,51.45,51.48,136662.0,38.5209,38.5209,38.2902,38.3125,136662.0
2016-04-20 15:30:00,51.48,51.56,51.19,51.22,452526.0,38.3125,38.372,38.0967,38.119,452526.0
2016-04-21 09:30:00,51.1,51.22,50.45,50.84,358920.0,38.0297,38.119,37.5459,37.8362,358920.0
2016-04-21 10:00:00,50.85,51.23,50.85,50.88,170762.0,37.8436,38.1264,37.8436,37.866,170762.0
2016-04-21 10:30:00,50.88,50.91,50.57,50.63,90094.0,37.866,37.8883,37.6353,37.6799,90094.0
2016-04-21 11:00:00,50.62,50.82,50.56,50.7,80444.0,37.6725,37.8213,37.6278,37.732,80444.0
2016-04-21 11:30:00,50.68,50.68,50.44,50.49,112718.0,37.7171,37.7171,37.5385,37.5757,112718.0
2016-04-21 12:00:00,50.51,50.67,50.5,50.67,117850.0,37.5906,37.7097,37.5832,37.7097,117850.0
2016-04-21 12:30:00,50.65,50.71,50.56,50.59,58154.0,37.6948,37.7394,37.6278,37.6501,58154.0
2016-04-21 13:00:00,50.63,50.71,50.47,50.49,61574.0,37.6799,37.7394,37.5608,37.5757,61574.0
2016-04-21 13:30:00,50.49,50.54,50.3,50.38,50368.0,37.5757,37.6129,37.4343,37.4939,50368.0
2016-04-21 14:00:00,50.38,50.59,50.35,50.54,63936.0,37.4939,37.6501,37.4715,37.6129,63936.0
2016-04-21 14:30:00,50.55,50.56,50.32,50.4,146916.0,37.6204,37.6278,37.4492,37.5087,146916.0
2016-04-21 15:00:00,50.41,50.52,50.32,50.32,109468.0,37.5162,37.598,37.4492,37.4492,109468.0
2016-04-21 15:30:00,50.33,50.38,50.24,50.24,378360.0,37.4566,37.4939,37.3897,37.3897,378360.0
2016-04-22 09:30:00,50.4,50.69,50.24,50.63,89992.0,37.5087,37.7246,37.3897,37.6799,89992.0
2016-04-22 10:00:00,50.66,50.69,50.54,50.6,85120.0,37.7022,37.7246,37.6129,37.6576,85120.0
2016-04-22 10:30:00,50.6,50.61,50.36,50.41,67592.0,37.6576,37.665,37.479,37.5162,67592.0
2016-04-22 11:00:00,50.41,50.42,50.24,50.33,109800.0,37.5162,37.5236,37.3897,37.4566,109800.0
2016-04-22 11:30:00,50.33,50.4,50.23,50.34,187612.0,37.4566,37.5087,37.3822,37.4641,187612.0
2016-04-22 12:00:00,50.32,50.41,50.27,50.29,42970.0,37.4492,37.5162,37.412,37.4269,42970.0
2016-04-22 12:30:00,50.29,50.32,50.21,50.23,46336.0,37.4269,37.4492,37.3673,37.3822,46336.0
2016-04-22 13:00:00,50.21,50.3,50.2,50.23,42976.0,37.3673,37.4343,37.3599,37.3822,42976.0
2016-04-22 13:30:00,50.22,50.49,50.22,50.43,107374.0,37.3748,37.5757,37.3748,37.5311,107374.0
2016-04-22 14:00:00,50.43,50.65,50.43,50.63,64828.0,37.5311,37.6948,37.5311,37.6799,64828.0
2016-04-22 14:30:00,50.63,50.66,50.57,50.6,67458.0,37.6799,37.7022,37.6353,37.6576,67458.0
2016-04-22 15:00:00,50.6,50.67,50.56,50.6,106304.0,37.6576,37.7097,37.6278,37.6576,106304.0
2016-04-22 15:30:00,50.61,50.63,50.52,50.59,269396.0,37.665,37.6799,37.598,37.6501,269396.0
2016-04-25 09:30:00,50.57,50.7,50.22,50.22,124912.0,37.6353,37.732,37.3748,37.3748,124912.0
2016-04-25 10:00:00,50.25,50.4,50.23,50.23,71626.0,37.3971,37.5087,37.3822,37.3822,71626.0
2016-04-25 10:30:00,50.24,50.57,50.22,50.55,170930.0,37.3897,37.6353,37.3748,37.6204,170930.0
2016-04-25 11:00:00,50.55,50.63,50.41,50.48,92846.0,37.6204,37.6799,37.5162,37.5683,92846.0
2016-04-25 11:30:00,50.48,50.49,50.38,50.41,36130.0,37.5683,37.5757,37.4939,37.5162,36130.0
2016-04-25 12:00:00,50.42,50.49,50.4,50.45,38730.0,37.5236,37.5757,37.5087,37.5459,38730.0
2016-04-25 12:30:00,50.46,50.6,50.42,50.56,41148.0,37.5534,37.6576,37.5236,37.6278,41148.0
2016-04-25 13:00:00,50.58,50.68,50.57,50.62,28574.0,37.6427,37.7171,37.6353,37.6725,28574.0
2016-04-25 13:30:00,50.62,50.63,50.51,50.52,48710.0,37.6725,37.6799,37.5906,37.598,48710.0
2016-04-25 14:00:00,50.52,50.59,50.48,50.57,116566.0,37.598,37.6501,37.5683,37.6353,116566.0
2016-04-25 14:30:00,50.56,50.6,50.54,50.58,142278.0,37.6278,37.6576,37.6129,37.6427,142278.0
2016-04-25 15:00:00,50.59,50.62,50.56,50.6,74112.0,37.6501,37.6725,37.6278,37.6576,74112.0
2016-04-25 15:30:00,50.6,50.68,50.58,50.66,362138.0,37.6576,37.7171,37.6427,37.7022,362138.0
2016-04-26 09:30:00,50.83,51.04,50.66,50.92,58348.0,37.8288,37.985,37.7022,37.8957,58348.0
2016-04-26 10:00:00,50.87,50.95,50.84,50.91,139802.0,37.8585,37.9181,37.8362,37.8883,139802.0
2016-04-26 10:30:00,50.91,51.01,50.84,50.91,74098.0,37.8883,37.9627,37.8362,37.8883,74098.0
2016-04-26 11:00:00,50.87,50.87,50.71,50.74,71780.0,37.8585,37.8585,37.7394,37.7618,71780.0
2016-04-26 11:30:00,50.73,50.81,50.72,50.74,90534.0,37.7543,37.8139,37.7469,37.7618,90534.0
2016-04-26 12:00:00,50.75,50.8,50.74,50.77,77930.0,37.7692,37.8064,37.7618,37.7841,77930.0
2016-04-26 12:30:00,50.77,50.78,50.6,50.6,61362.0,37.7841,37.7915,37.6576,37.6576,61362.0
2016-04-26 13:00:00,50.6,50.65,50.57,50.63,64340.0,37.6576,37.6948,37.6353,37.6799,64340.0
2016-04-26 13:30:00,50.63,50.66,50.6,50.6,64746.0,37.6799,37.7022,37.6576,37.6576,64746.0
2016-04-26 14:00:00,50.62,50.67,50.59,50.59,72678.0,37.6725,37.7097,37.6501,37.6501,72678.0
2016-04-26 14:30:00,50.59,50.6,50.52,50.52,72766.0,37.6501,37.6576,37.598,37.598,72766.0
2016-04-26 15:00:00,50.53,50.57,50.48,50.49,125008.0,37.6055,37.6353,37.5683,37.5757,125008.0
2016-04-26 15:30:00,50.5,50.6,50.49,50.59,356892.0,37.5832,37.6576,37.5757,37.6501,356892.0
2016-04-27 09:30:00,50.74,51.37,50.28,51.28,103114.0,37.7618,38.2306,37.4194,38.1637,103114.0
2016-04-27 10:00:00,51.29,51.3,51.13,51.24,47082.0,38.1711,38.1785,38.052,38.1339,47082.0
2016-04-27 10:30:00,51.23,51.23,50.97,51.2,53628.0,38.1264,38.1264,37.9329,38.1041,53628.0
2016-04-27 11:00:00,51.19,51.23,51.09,51.23,63596.0,38.0967,38.1264,38.0222,38.1264,63596.0
2016-04-27 11:30:00,51.23,51.3,51.16,51.19,74672.0,38.1264,38.1785,38.0743,38.0967,74672.0
2016-04-27 12:00:00,51.18,51.19,51.08,51.13,72730.0,38.0892,38.0967,38.0148,38.052,72730.0
2016-04-27 12:30:00,51.16,51.2,51.12,51.17,104998.0,38.0743,38.1041,38.0446,38.0818,104998.0
2016-04-27 13:00:00,51.16,51.18,51.03,51.04,236086.0,38.0743,38.0892,37.9776,37.985,236086.0
2016-04-27 13:30:00,51.01,51.12,50.96,50.96,47222.0,37.9627,38.0446,37.9255,37.9255,47222.0
2016-04-27 14:00:00,50.92,51.47,50.7,51.4,137846.0,37.8957,38.3051,37.732,38.253,137846.0
2016-04-27 14:30:00,51.37,51.69,51.36,51.58,67628.0,38.2306,38.4688,38.2232,38.3869,67628.0
2016-04-27 15:00:00,51.56,51.69,51.49,51.58,89852.0,38.372,38.4688,38.3199,38.3869,89852.0
2016-04-27 15:30:00,51.57,51.59,51.39,51.44,401756.0,38.3795,38.3944,38.2455,38.2827,401756.0
2016-04-28 09:30:00,51.02,51.56,51.02,51.44,64952.0,37.9702,38.372,37.9702,38.2827,64952.0
2016-04-28 10:00:00,51.45,51.46,51.17,51.19,55658.0,38.2902,38.2976,38.0818,38.0967,55658.0
2016-04-28 10:30:00,51.21,51.6,51.21,51.6,68484.0,38.1116,38.4018,38.1116,38.4018,68484.0
2016-04-28 11:00:00,51.59,51.67,51.54,51.67,197966.0,38.3944,38.4539,38.3571,38.4539,197966.0
2016-04-28 11:30:00,51.68,51.74,51.6,51.74,70800.0,38.4613,38.506,38.4018,38.506,70800.0
2016-04-28 12:00:00,51.74,51.74,51.65,51.67,75092.0,38.506,38.506,38.439,38.4539,75092.0
2016-04-28 12:30:00,51.68,51.81,51.66,51.77,46760.0,38.4613,38.5581,38.4465,38.5283,46760.0
2016-04-28 13:00:00,51.77,51.8,51.7,51.72,44568.0,38.5283,38.5506,38.4762,38.4911,44568.0
2016-04-28 13:30:00,51.71,51.79,51.67,51.78,43226.0,38.4837,38.5432,38.4539,38.5358,43226.0
2016-04-28 14:00:00,51.79,51.81,51.71,51.72,47850.0,38.5432,38.5581,38.4837,38.4911,47850.0
2016-04-28 14:30:00,51.73,51.77,51.68,51.77,90990.0,38.4985,38.5283,38.4613,38.5283,90990.0
2016-04-28 15:00:00,51.75,51.76,51.4,51.4,240874.0,38.5134,38.5209,38.253,38.253,240874.0
2016-04-28 15:30:00,51.41,51.57,51.4,51.57,337396.0,38.2604,38.3795,38.253,38.3795,337396.0
2016-04-29 09:30:00,51.26,51.47,51.03,51.47,62452.0,38.1488,38.3051,37.9776,38.3051,62452.0
2016-04-29 10:00:00,51.41,51.63,51.37,51.49,64802.0,38.2604,38.4241,38.2306,38.3199,64802.0
2016-04-29 10:30:00,51.5,51.53,51.32,51.46,109478.0,38.3274,38.3497,38.1934,38.2976,109478.0
2016-04-29 11:00:00,51.46,51.58,51.42,51.49,100098.0,38.2976,38.3869,38.2678,38.3199,100098.0
2016-04-29 11:30:00,51.48,51.56,51.38,51.4,80174.0,38.3125,38.372,38.2381,38.253,80174.0
2016-04-29 12:00:00,51.4,51.48,51.31,51.47,70706.0,38.253,38.3125,38.186,38.3051,70706.0
2016-04-29 12:30:00,51.47,51.54,51.42,51.51,48866.0,38.3051,38.3571,38.2678,38.3348,48866.0
2016-04-29 13:00:00,51.49,51.59,51.44,51.46,59968.0,38.3199,38.3944,38.2827,38.2976,59968.0
2016-04-29 13:30:00,51.47,51.48,51.19,51.29,30668.0,38.3051,38.3125,38.0967,38.1711,30668.0
2016-04-29 14:00:00,51.27,51.32,51.16,51.27,209152.0,38.1562,38.1934,38.0743,38.1562,209152.0
2016-04-29 14:30:00,51.26,51.3,51.17,51.21,194050.0,38.1488,38.1785,38.0818,38.1116,194050.0
2016-04-29 15:00:00,51.21,51.45,51.21,51.37,382102.0,38.1116,38.2902,38.1116,38.2306,382102.0
2016-04-29 15:30:00,51.38,51.72,51.35,51.68,480240.0,38.2381,38.4911,38.2157,38.4613,480240.0
2016-05-02 09:30:00,51.74,51.95,51.44,51.77,119294.0,38.506,38.6623,38.2827,38.5283,119294.0
2016-05-02 10:00:00,51.74,51.94,51.62,51.94,102258.0,38.506,38.6548,38.4167,38.6548,102258.0
2016-05-02 10:30:00,51.95,52.01,51.74,51.79,247192.0,38.6623,38.7069,38.506,38.5432,247192.0
2016-05-02 11:00:00,51.8,51.88,51.75,51.87,129060.0,38.5506,38.6102,38.5134,38.6027,129060.0
2016-05-02 11:30:00,51.87,51.98,51.85,51.95,319228.0,38.6027,38.6846,38.5879,38.6623,319228.0
2016-05-02 12:00:00,51.94,52.23,51.92,52.22,157854.0,38.6548,38.8707,38.64,38.8632,157854.0
2016-05-02 12:30:00,52.22,52.29,52.12,52.25,189850.0,38.8632,38.9153,38.7888,38.8855,189850.0
2016-05-02 13:00:00,52.26,52.5,52.25,52.49,198526.0,38.893,39.0716,38.8855,39.0642,198526.0
2016-05-02 13:30:00,52.49,52.62,52.44,52.55,129740.0,39.0642,39.1609,39.0269,39.1088,129740.0
2016-05-02 14:00:00,52.54,52.65,52.46,52.61,188182.0,39.1014,39.1832,39.0418,39.1535,188182.0
2016-05-02 14:30:00,52.62,52.66,52.52,52.63,211002.0,39.1609,39.1907,39.0865,39.1683,211002.0
2016-05-02 15:00:00,52.63,52.66,52.5,52.55,189968.0,39.1683,39.1907,39.0716,39.1088,189968.0
2016-05-02 15:30:00,52.56,52.56,52.43,52.46,698062.0,39.1163,39.1163,39.0195,39.0418,698062.0
2016-05-03 09:30:00,52.37,52.66,52.08,52.27,283228.0,38.9749,39.1907,38.759,38.9004,283228.0
2016-05-03 10:00:00,52.27,52.56,52.26,52.27,149066.0,38.9004,39.1163,38.893,38.9004,149066.0
2016-05-03 10:30:00,52.26,52.27,52.1,52.16,241228.0,38.893,38.9004,38.7739,38.8186,241228.0
2016-05-03 11:00:00,52.16,52.52,52.12,52.46,215024.0,38.8186,39.0865,38.7888,39.0418,215024.0
2016-05-03 11:30:00,52.45,52.49,52.38,52.41,156862.0,39.0344,39.0642,38.9823,39.0046,156862.0
2016-05-03 12:00:00,52.41,52.5,52.36,52.46,166320.0,39.0046,39.0716,38.9674,39.0418,166320.0
2016-05-03 12:30:00,52.44,52.51,52.33,52.34,111512.0,39.0269,39.079,38.9451,38.9525,111512.0
2016-05-03 13:00:00,52.34,52.35,52.09,52.15,238688.0,38.9525,38.96,38.7665,38.8111,238688.0
2016-05-03 13:30:00,52.17,52.38,52.13,52.27,161648.0,38.826,38.9823,38.7962,38.9004,161648.0
2016-05-03 14:00:00,52.26,52.51,52.19,52.5,179694.0,38.893,39.079,38.8409,39.0716,179694.0
2016-05-03 14:30:00,52.5,52.5,52.35,52.43,283134.0,39.0716,39.0716,38.96,39.0195,283134.0
2016-05-03 15:00:00,52.42,52.47,52.35,52.43,296602.0,39.0121,39.0493,38.96,39.0195,296602.0
2016-05-03 15:30:00,52.42,52.5,52.37,52.45,697876.0,39.0121,39.0716,38.9749,39.0344,697876.0
2016-05-04 09:30:00,52.21,52.63,51.96,52.26,281284.0,38.8558,39.1683,38.6697,38.893,281284.0
2016-05-04 10:00:00,52.27,52.28,51.91,52.02,240382.0,38.9004,38.9079,38.6325,38.7144,240382.0
2016-05-04 10:30:00,52.06,52.59,51.99,52.56,228010.0,38.7441,39.1386,38.692,39.1163,228010.0
2016-05-04 11:00:00,52.55,52.94,52.52,52.92,164592.0,39.1088,39.3991,39.0865,39.3842,164592.0
2016-05-04 11:30:00,52.92,52.97,52.8,52.95,119328.0,39.3842,39.4214,39.2949,39.4065,119328.0
2016-05-04 12:00:00,52.94,53.45,52.9,53.45,219058.0,39.3991,39.7786,39.3693,39.7786,219058.0
2016-05-04 12:30:00,53.46,53.46,52.9,52.9,162850.0,39.7861,39.7861,39.3693,39.3693,162850.0
2016-05-04 13:00:00,52.88,52.88,52.62,52.72,171200.0,39.3544,39.3544,39.1609,39.2353,171200.0
2016-05-04 13:30:00,52.73,52.75,52.35,52.38,162632.0,39.2428,39.2577,38.96,38.9823,162632.0
2016-05-04 14:00:00,52.39,52.46,52.3,52.33,180652.0,38.9897,39.0418,38.9228,38.9451,180652.0
2016-05-04 14:30:00,52.34,52.53,52.33,52.4,156920.0,38.9525,39.0939,38.9451,38.9972,156920.0
2016-05-04 15:00:00,52.4,52.63,52.4,52.46,240494.0,38.9972,39.1683,38.9972,39.0418,240494.0
2016-05-04 15:30:00,52.46,52.66,52.43,52.52,718186.0,39.0418,39.1907,39.0195,39.0865,718186.0
2016-05-05 09:30:00,52.48,52.93,52.18,52.24,141334.0,39.0567,39.3916,38.8334,38.8781,141334.0
2016-05-05 10:00:00,52.2,52.28,52.1,52.16,88506.0,38.8483,38.9079,38.7739,38.8186,88506.0
2016-05-05 10:30:00,52.17,52.52,52.11,52.43,251998.0,38.826,39.0865,38.7814,39.0195,251998.0
2016-05-05 11:00:00,52.42,52.68,52.41,52.68,252384.0,39.0121,39.2056,39.0046,39.2056,252384.0
2016-05-05 11:30:00,52.67,52.98,52.65,52.91,149162.0,39.1981,39.4288,39.1832,39.3767,149162.0
2016-05-05 12:00:00,52.94,53.04,52.85,52.87,77380.0,39.3991,39.4735,39.3321,39.347,77380.0
2016-05-05 12:30:00,52.87,52.87,52.65,52.83,69164.0,39.347,39.347,39.1832,39.3172,69164.0
2016-05-05 13:00:00,52.8,52.82,52.5,52.51,78202.0,39.2949,39.3098,39.0716,39.079,78202.0
2016-05-05 13:30:00,52.51,52.59,52.48,52.49,109606.0,39.079,39.1386,39.0567,39.0642,109606.0
2016-05-05 14:00:00,52.49,52.6,52.47,52.6,98794.0,39.0642,39.146,39.0493,39.146,98794.0
2016-05-05 14:30:00,52.6,52.65,52.49,52.62,153246.0,39.146,39.1832,39.0642,39.1609,153246.0
2016-05-05 15:00:00,52.61,52.69,52.49,52.69,235720.0,39.1535,39.213,39.0642,39.213,235720.0
2016-05-05 15:30:00,52.69,52.97,52.64,52.72,728664.0,39.213,39.4214,39.1758,39.2353,728664.0
2016-05-06 09:30:00,52.54,52.6,52.05,52.43,160132.0,39.1014,39.146,38.7367,39.0195,160132.0
2016-05-06 10:00:00,52.44,52.47,52.11,52.25,92744.0,39.0269,39.0493,38.7814,38.8855,92744.0
2016-05-06 10:30:00,52.26,52.29,52.01,52.02,108930.0,38.893,38.9153,38.7069,38.7144,108930.0
2016-05-06 11:00:00,52.04,52.05,51.8,51.9,221012.0,38.7293,38.7367,38.5506,38.6251,221012.0
2016-05-06 11:30:00,51.91,52.12,51.91,52.01,111370.0,38.6325,38.7888,38.6325,38.7069,111370.0
2016-05-06 12:00:00,52.01,52.08,51.99,52.08,88526.0,38.7069,38.759,38.692,38.759,88526.0
2016-05-06 12:30:00,52.08,52.09,52.04,52.06,100680.0,38.759,38.7665,38.7293,38.7441,100680.0
2016-05-06 13:00:00,52.06,52.13,52.06,52.1,114788.0,38.7441,38.7962,38.7441,38.7739,114788.0
2016-05-06 13:30:00,52.08,52.26,52.04,52.26,63542.0,38.759,38.893,38.7293,38.893,63542.0
2016-05-06 14:00:00,52.26,52.4,52.26,52.33,73510.0,38.893,38.9972,38.893,38.9451,73510.0
2016-05-06 14:30:00,52.32,52.41,52.25,52.38,62314.0,38.9376,39.0046,38.8855,38.9823,62314.0
2016-05-06 15:00:00,52.37,52.48,52.36,52.42,120074.0,38.9749,39.0567,38.9674,39.0121,120074.0
2016-05-06 15:30:00,52.42,52.42,52.33,52.38,259936.0,39.0121,39.0121,38.9451,38.9823,259936.0
2016-05-09 09:30:00,52.45,52.55,52.1,52.45,120724.0,39.0344,39.1088,38.7739,39.0344,120724.0
2016-05-09 10:00:00,52.42,52.47,52.12,52.12,82722.0,39.0121,39.0493,38.7888,38.7888,82722.0
2016-05-09 10:30:00,52.1,52.35,52.1,52.28,64918.0,38.7739,38.96,38.7739,38.9079,64918.0
2016-05-09 11:00:00,52.26,52.38,52.12,52.14,51174.0,38.893,38.9823,38.7888,38.8037,51174.0
2016-05-09 11:30:00,52.15,52.3,52.13,52.25,57952.0,38.8111,38.9228,38.7962,38.8855,57952.0
2016-05-09 12:00:00,52.25,52.29,52.17,52.19,41270.0,38.8855,38.9153,38.826,38.8409,41270.0
2016-05-09 12:30:00,52.2,52.27,52.19,52.22,26992.0,38.8483,38.9004,38.8409,38.8632,26992.0
2016-05-09 13:00:00,52.23,52.33,52.23,52.33,36096.0,38.8707,38.9451,38.8707,38.9451,36096.0
2016-05-09 13:30:00,52.31,52.32,52.24,52.31,34298.0,38.9302,38.9376,38.8781,38.9302,34298.0
2016-05-09 14:00:00,52.33,52.33,52.23,52.32,61860.0,38.9451,38.9451,38.8707,38.9376,61860.0
2016-05-09 14:30:00,52.33,52.35,52.27,52.33,77004.0,38.9451,38.96,38.9004,38.9451,77004.0
2016-05-09 15:00:00,52.33,52.49,52.33,52.43,117044.0,38.9451,39.0642,38.9451,39.0195,117044.0
2016-05-09 15:30:00,52.44,52.51,52.29,52.32,393112.0,39.0269,39.079,38.9153,38.9376,393112.0
2016-05-10 09:30:00,52.47,52.6,52.32,52.32,100018.0,39.0493,39.146,38.9376,38.9376,100018.0
2016-05-10 10:00:00,52.33,52.53,52.31,52.4,84106.0,38.9451,39.0939,38.9302,38.9972,84106.0
2016-05-10 10:30:00,52.4,52.43,52.3,52.3,76280.0,38.9972,39.0195,38.9228,38.9228,76280.0
2016-05-10 11:00:00,52.31,52.46,52.18,52.19,51394.0,38.9302,39.0418,38.8334,38.8409,51394.0
2016-05-10 11:30:00,52.21,52.38,52.21,52.27,51570.0,38.8558,38.9823,38.8558,38.9004,51570.0
2016-05-10 12:00:00,52.28,52.34,52.22,52.23,108416.0,38.9079,38.9525,38.8632,38.8707,108416.0
2016-05-10 12:30:00,52.24,52.24,52.14,52.18,70158.0,38.8781,38.8781,38.8037,38.8334,70158.0
2016-05-10 13:00:00,52.18,52.29,52.17,52.26,46366.0,38.8334,38.9153,38.826,38.893,46366.0
2016-05-10 13:30:00,52.27,52.38,52.27,52.37,32576.0,38.9004,38.9823,38.9004,38.9749,32576.0
2016-05-10 14:00:00,52.38,52.38,52.26,52.27,175042.0,38.9823,38.9823,38.893,38.9004,175042.0
2016-05-10 14:30:00,52.27,52.45,52.27,52.42,59948.0,38.9004,39.0344,38.9004,39.0121,59948.0
2016-05-10 15:00:00,52.42,52.49,52.37,52.37,105640.0,39.0121,39.0642,38.9749,38.9749,105640.0
2016-05-10 15:30:00,52.38,52.38,52.29,52.32,304112.0,38.9823,38.9823,38.9153,38.9376,304112.0
2016-05-11 09:30:00,52.41,52.63,52.18,52.27,85798.0,39.0046,39.1683,38.8334,38.9004,85798.0
2016-05-11 10:00:00,52.3,52.35,52.07,52.27,44936.0,38.9228,38.96,38.7516,38.9004,44936.0
2016-05-11 10:30:00,52.29,52.38,52.21,52.22,71702.0,38.9153,38.9823,38.8558,38.8632,71702.0
2016-05-11 11:00:00,52.22,52.22,51.99,52.13,62562.0,38.8632,38.8632,38.692,38.7962,62562.0
2016-05-11 11:30:00,52.14,52.17,51.96,52.02,686794.0,38.8037,38.826,38.6697,38.7144,686794.0
2016-05-11 12:00:00,52.01,52.3,52.01,52.26,56712.0,38.7069,38.9228,38.7069,38.893,56712.0
2016-05-11 12:30:00,52.27,52.35,52.25,52.33,17704.0,38.9004,38.96,38.8855,38.9451,17704.0
2016-05-11 13:00:00,52.33,52.41,52.31,52.4,51164.0,38.9451,39.0046,38.9302,38.9972,51164.0
2016-05-11 13:30:00,52.41,52.63,52.38,52.51,75412.0,39.0046,39.1683,38.9823,39.079,75412.0
2016-05-11 14:00:00,52.5,52.52,52.4,52.52,38682.0,39.0716,39.0865,38.9972,39.0865,38682.0
2016-05-11 14:30:00,52.52,52.71,52.49,52.65,100018.0,39.0865,39.2279,39.0642,39.1832,100018.0
2016-05-11 15:00:00,52.65,52.75,52.58,52.72,127514.0,39.1832,39.2577,39.1311,39.2353,127514.0
2016-05-11 15:30:00,52.74,52.79,52.68,52.68,362668.0,39.2502,39.2874,39.2056,39.2056,362668.0
2016-05-12 09:30:00,52.69,52.99,52.42,52.84,75170.0,39.213,39.4363,39.0121,39.3246,75170.0
2016-05-12 10:00:00,52.8,52.87,52.67,52.81,43902.0,39.2949,39.347,39.1981,39.3023,43902.0
2016-05-12 10:30:00,52.83,52.85,52.67,52.72,78762.0,39.3172,39.3321,39.1981,39.2353,78762.0
2016-05-12 11:00:00,52.73,52.76,52.65,52.69,59234.0,39.2428,39.2651,39.1832,39.213,59234.0
2016-05-12 11:30:00,52.7,52.72,52.53,52.53,43772.0,39.2204,39.2353,39.0939,39.0939,43772.0
2016-05-12 12:00:00,52.52,52.53,52.44,52.53,43636.0,39.0865,39.0939,39.0269,39.0939,43636.0
2016-05-12 12:30:00,52.54,52.59,52.49,52.57,58958.0,39.1014,39.1386,39.0642,39.1237,58958.0
2016-05-12 13:00:00,52.58,52.69,52.49,52.68,246524.0,39.1311,39.213,39.0642,39.2056,246524.0
2016-05-12 13:30:00,52.68,52.7,52.52,52.54,59216.0,39.2056,39.2204,39.0865,39.1014,59216.0
2016-05-12 14:00:00,52.57,52.68,52.55,52.68,82304.0,39.1237,39.2056,39.1088,39.2056,82304.0
2016-05-12 14:30:00,52.68,52.68,52.59,52.59,55908.0,39.2056,39.2056,39.1386,39.1386,55908.0
2016-05-12 15:00:00,52.6,52.66,52.54,52.54,124786.0,39.146,39.1907,39.1014,39.1014,124786.0
2016-05-12 15:30:00,52.54,52.7,52.53,52.69,482426.0,39.1014,39.2204,39.0939,39.213,482426.0
2016-05-13 09:30:00,52.63,52.71,52.24,52.54,57886.0,39.1683,39.2279,38.8781,39.1014,57886.0
2016-05-13 10:00:00,52.47,52.49,52.27,52.41,47360.0,39.0493,39.0642,38.9004,39.0046,47360.0
2016-05-13 10:30:00,52.39,52.53,52.22,52.28,68154.0,38.9897,39.0939,38.8632,38.9079,68154.0
2016-05-13 11:00:00,52.31,52.48,52.27,52.46,42242.0,38.9302,39.0567,38.9004,39.0418,42242.0
2016-05-13 11:30:00,52.44,52.45,52.31,52.37,43990.0,39.0269,39.0344,38.9302,38.9749,43990.0
2016-05-13 12:00:00,52.38,52.38,52.27,52.31,44552.0,38.9823,38.9823,38.9004,38.9302,44552.0
2016-05-13 12:30:00,52.29,52.31,52.22,52.25,50184.0,38.9153,38.9302,38.8632,38.8855,50184.0
2016-05-13 13:00:00,52.25,52.35,52.17,52.24,40662.0,38.8855,38.96,38.826,38.8781,40662.0
2016-05-13 13:30:00,52.23,52.24,52.1,52.17,48734.0,38.8707,38.8781,38.7739,38.826,48734.0
2016-05-13 14:00:00,52.17,52.18,52.06,52.1,59720.0,38.826,38.8334,38.7441,38.7739,59720.0
2016-05-13 14:30:00,52.1,52.13,52.02,52.1,79908.0,38.7739,38.7962,38.7144,38.7739,79908.0
2016-05-13 15:00:00,52.1,52.1,52.03,52.06,116436.0,38.7739,38.7739,38.7218,38.7441,116436.0
2016-05-13 15:30:00,52.06,52.22,52.04,52.2,314334.0,38.7441,38.8632,38.7293,38.8483,314334.0
2016-05-16 09:30:00,52.24,52.6,51.95,52.43,85256.0,38.8781,39.146,38.6623,39.0195,85256.0
2016-05-16 10:00:00,52.46,52.46,52.29,52.37,33940.0,39.0418,39.0418,38.9153,38.9749,33940.0
2016-05-16 10:30:00,52.35,52.36,52.21,52.27,50198.0,38.96,38.9674,38.8558,38.9004,50198.0
2016-05-16 11:00:00,52.27,52.35,52.24,52.27,46808.0,38.9004,38.96,38.8781,38.9004,46808.0
2016-05-16 11:30:00,52.26,52.27,52.1,52.13,69026.0,38.893,38.9004,38.7739,38.7962,69026.0
2016-05-16 12:00:00,52.13,52.18,52.06,52.06,81954.0,38.7962,38.8334,38.7441,38.7441,81954.0
2016-05-16 12:30:00,52.05,52.13,52.02,52.08,63110.0,38.7367,38.7962,38.7144,38.759,63110.0
2016-05-16 13:00:00,52.08,52.17,52.06,52.17,44948.0,38.759,38.826,38.7441,38.826,44948.0
2016-05-16 13:30:00,52.17,52.23,52.12,52.23,66010.0,38.826,38.8707,38.7888,38.8707,66010.0
2016-05-16 14:00:00,52.22,52.26,52.19,52.21,179394.0,38.8632,38.893,38.8409,38.8558,179394.0
2016-05-16 14:30:00,52.22,52.27,52.21,52.26,83808.0,38.8632,38.9004,38.8558,38.893,83808.0
2016-05-16 15:00:00,52.26,52.31,52.22,52.27,145504.0,38.893,38.9302,38.8632,38.9004,145504.0
2016-05-16 15:30:00,52.27,52.33,52.24,52.31,434152.0,38.9004,38.9451,38.8781,38.9302,434152.0
2016-05-17 09:30:00,52.09,52.31,51.87,51.99,56984.0,38.7665,38.9302,38.6027,38.692,56984.0
2016-05-17 10:00:00,52.01,52.07,51.87,51.92,55810.0,38.7069,38.7516,38.6027,38.64,55810.0
2016-05-17 10:30:00,51.92,52.03,51.87,51.99,60720.0,38.64,38.7218,38.6027,38.692,60720.0
2016-05-17 11:00:00,51.98,51.99,51.69,51.76,108476.0,38.6846,38.692,38.4688,38.5209,108476.0
2016-05-17 11:30:00,51.77,51.82,51.66,51.74,86184.0,38.5283,38.5655,38.4465,38.506,86184.0
2016-05-17 12:00:00,51.73,51.82,51.66,51.68,66082.0,38.4985,38.5655,38.4465,38.4613,66082.0
2016-05-17 12:30:00,51.68,51.77,51.63,51.71,137218.0,38.4613,38.5283,38.4241,38.4837,137218.0
2016-05-17 13:00:00,51.72,51.73,51.57,51.63,321710.0,38.4911,38.4985,38.3795,38.4241,321710.0
2016-05-17 13:30:00,51.63,51.82,51.63,51.74,206050.0,38.4241,38.5655,38.4241,38.506,206050.0
2016-05-17 14:00:00,51.75,51.78,51.59,51.74,194978.0,38.5134,38.5358,38.3944,38.506,194978.0
2016-05-17 14:30:00,51.74,51.91,51.65,51.89,136456.0,38.506,38.6325,38.439,38.6176,136456.0
2016-05-17 15:00:00,51.9,51.96,51.75,51.78,174848.0,38.6251,38.6697,38.5134,38.5358,174848.0
2016-05-17 15:30:00,51.79,52.04,51.77,51.99,468452.0,38.5432,38.7293,38.5283,38.692,468452.0
2016-05-18 09:30:00,51.69,51.7,51.16,51.34,89866.0,38.4688,38.4762,38.0743,38.2083,89866.0
2016-05-18 10:00:00,51.35,51.35,51.05,51.28,281266.0,38.2157,38.2157,37.9925,38.1637,281266.0
2016-05-18 10:30:00,51.27,51.54,51.26,51.49,105786.0,38.1562,38.3571,38.1488,38.3199,105786.0
2016-05-18 11:00:00,51.49,51.72,51.34,51.71,86404.0,38.3199,38.4911,38.2083,38.4837,86404.0
2016-05-18 11:30:00,51.7,51.9,51.65,51.85,101578.0,38.4762,38.6251,38.439,38.5879,101578.0
2016-05-18 12:00:00,51.86,51.97,51.77,51.94,83470.0,38.5953,38.6772,38.5283,38.6548,83470.0
2016-05-18 12:30:00,51.93,51.98,51.82,51.96,103576.0,38.6474,38.6846,38.5655,38.6697,103576.0
2016-05-18 13:00:00,51.97,52.11,51.97,52.05,69106.0,38.6772,38.7814,38.6772,38.7367,69106.0
2016-05-18 13:30:00,52.06,52.06,51.98,51.99,37072.0,38.7441,38.7441,38.6846,38.692,37072.0
2016-05-18 14:00:00,51.97,51.98,51.13,51.13,228804.0,38.6772,38.6846,38.052,38.052,228804.0
2016-05-18 14:30:00,51.16,51.22,50.97,51.02,98554.0,38.0743,38.119,37.9329,37.9702,98554.0
2016-05-18 15:00:00,51.03,51.12,50.87,50.88,119894.0,37.9776,38.0446,37.8585,37.866,119894.0
2016-05-18 15:30:00,50.88,51.21,50.88,51.16,499128.0,37.866,38.1116,37.866,38.0743,499128.0
2016-05-19 09:30:00,50.9,51.48,50.59,51.27,153272.0,37.8808,38.3125,37.6501,38.1562,153272.0
2016-05-19 10:00:00,51.27,51.4,51.21,51.32,115120.0,38.1562,38.253,38.1116,38.1934,115120.0
2016-05-19 10:30:00,51.27,51.57,51.26,51.49,76544.0,38.1562,38.3795,38.1488,38.3199,76544.0
2016-05-19 11:00:00,51.49,51.54,51.2,51.24,162218.0,38.3199,38.3571,38.1041,38.1339,162218.0
2016-05-19 11:30:00,51.26,51.27,51.06,51.24,56736.0,38.1488,38.1562,37.9999,38.1339,56736.0
2016-05-19 12:00:00,51.25,51.34,51.2,51.3,108360.0,38.1413,38.2083,38.1041,38.1785,108360.0
2016-05-19 12:30:00,51.3,51.35,51.18,51.29,146872.0,38.1785,38.2157,38.0892,38.1711,146872.0
2016-05-19 13:00:00,51.3,51.35,51.24,51.32,97104.0,38.1785,38.2157,38.1339,38.1934,97104.0
2016-05-19 13:30:00,51.32,51.33,51.22,51.25,69404.0,38.1934,38.2009,38.119,38.1413,69404.0
2016-05-19 14:00:00,51.25,51.51,51.21,51.49,141964.0,38.1413,38.3348,38.1116,38.3199,141964.0
2016-05-19 14:30:00,51.47,51.48,51.35,51.39,166244.0,38.3051,38.3125,38.2157,38.2455,166244.0
2016-05-19 15:00:00,51.35,51.49,51.35,51.45,141292.0,38.2157,38.3199,38.2157,38.2902,141292.0
2016-05-19 15:30:00,51.45,51.52,51.42,51.49,493534.0,38.2902,38.3423,38.2678,38.3199,493534.0
2016-05-20 09:30:00,51.68,51.93,51.31,51.82,257610.0,38.4613,38.6474,38.186,38.5655,257610.0
2016-05-20 10:00:00,51.85,51.93,51.74,51.79,105058.0,38.5879,38.6474,38.506,38.5432,105058.0
2016-05-20 10:30:00,51.81,51.87,51.63,51.77,75814.0,38.5581,38.6027,38.4241,38.5283,75814.0
2016-05-20 11:00:00,51.77,51.84,51.63,51.79,151250.0,38.5283,38.5804,38.4241,38.5432,151250.0
2016-05-20 11:30:00,51.8,51.84,51.69,51.7,79490.0,38.5506,38.5804,38.4688,38.4762,79490.0
2016-05-20 12:00:00,51.71,51.74,51.65,51.72,80082.0,38.4837,38.506,38.439,38.4911,80082.0
2016-05-20 12:30:00,51.74,51.85,51.69,51.7,56166.0,38.506,38.5879,38.4688,38.4762,56166.0
2016-05-20 13:00:00,51.7,51.75,51.67,51.7,61268.0,38.4762,38.5134,38.4539,38.4762,61268.0
2016-05-20 13:30:00,51.69,51.69,51.63,51.68,59670.0,38.4688,38.4688,38.4241,38.4613,59670.0
2016-05-20 14:00:00,51.7,51.89,51.7,51.89,96524.0,38.4762,38.6176,38.4762,38.6176,96524.0
2016-05-20 14:30:00,51.9,51.94,51.83,51.86,117722.0,38.6251,38.6548,38.573,38.5953,117722.0
2016-05-20 15:00:00,51.85,51.85,51.65,51.67,172556.0,38.5879,38.5879,38.439,38.4539,172556.0
2016-05-20 15:30:00,51.67,51.85,51.67,51.82,462880.0,38.4539,38.5879,38.4539,38.5655,462880.0
2016-05-23 09:30:00,51.94,51.95,51.58,51.76,134574.0,38.6548,38.6623,38.3869,38.5209,134574.0
2016-05-23 10:00:00,51.76,51.8,51.65,51.72,79868.0,38.5209,38.5506,38.439,38.4911,79868.0
2016-05-23 10:30:00,51.71,51.79,51.65,51.67,56512.0,38.4837,38.5432,38.439,38.4539,56512.0
2016-05-23 11:00:00,51.66,51.67,51.6,51.63,48944.0,38.4465,38.4539,38.4018,38.4241,48944.0
2016-05-23 11:30:00,51.63,51.66,51.54,51.57,50128.0,38.4241,38.4465,38.3571,38.3795,50128.0
2016-05-23 12:00:00,51.58,51.62,51.51,51.53,87810.0,38.3869,38.4167,38.3348,38.3497,87810.0
2016-05-23 12:30:00,51.54,51.56,51.5,51.51,69438.0,38.3571,38.372,38.3274,38.3348,69438.0
2016-05-23 13:00:00,51.51,51.54,51.48,51.54,39948.0,38.3348,38.3571,38.3125,38.3571,39948.0
2016-05-23 13:30:00,51.52,51.56,51.48,51.48,42378.0,38.3423,38.372,38.3125,38.3125,42378.0
2016-05-23 14:00:00,51.47,51.52,51.42,51.48,47872.0,38.3051,38.3423,38.2678,38.3125,47872.0
2016-05-23 14:30:00,51.48,51.52,51.44,51.47,72872.0,38.3125,38.3423,38.2827,38.3051,72872.0
2016-05-23 15:00:00,51.48,51.49,51.44,51.48,123794.0,38.3125,38.3199,38.2827,38.3125,123794.0
2016-05-23 15:30:00,51.48,51.57,51.4,51.42,456478.0,38.3125,38.3795,38.253,38.2678,456478.0
2016-05-24 09:30:00,51.57,51.95,51.02,51.72,173294.0,38.3795,38.6623,37.9702,38.4911,173294.0
2016-05-24 10:00:00,51.74,51.74,51.45,51.49,151378.0,38.506,38.506,38.2902,38.3199,151378.0
2016-05-24 10:30:00,51.48,51.74,51.48,51.73,72952.0,38.3125,38.506,38.3125,38.4985,72952.0
2016-05-24 11:00:00,51.72,51.73,51.63,51.63,95396.0,38.4911,38.4985,38.4241,38.4241,95396.0
2016-05-24 11:30:00,51.65,51.66,51.59,51.61,63520.0,38.439,38.4465,38.3944,38.4092,63520.0
2016-05-24 12:00:00,51.62,51.65,51.58,51.59,97140.0,38.4167,38.439,38.3869,38.3944,97140.0
2016-05-24 12:30:00,51.59,51.61,51.54,51.59,101646.0,38.3944,38.4092,38.3571,38.3944,101646.0
2016-05-24 13:00:00,51.6,51.66,51.59,51.63,73808.0,38.4018,38.4465,38.3944,38.4241,73808.0
2016-05-24 13:30:00,51.63,51.67,51.6,51.67,54284.0,38.4241,38.4539,38.4018,38.4539,54284.0
2016-05-24 14:00:00,51.67,51.74,51.61,51.73,57988.0,38.4539,38.506,38.4092,38.4985,57988.0
2016-05-24 14:30:00,51.74,51.88,51.71,51.86,117114.0,38.506,38.6102,38.4837,38.5953,117114.0
2016-05-24 15:00:00,51.85,52.12,51.83,52.09,155876.0,38.5879,38.7888,38.573,38.7665,155876.0
2016-05-24 15:30:00,52.09,52.2,52.02,52.17,689414.0,38.7665,38.8483,38.7144,38.826,689414.0
2016-05-25 09:30:00,52.16,52.27,51.81,52.16,97594.0,38.8186,38.9004,38.5581,38.8186,97594.0
2016-05-25 10:00:00,52.14,52.53,52.14,52.52,113510.0,38.8037,39.0939,38.8037,39.0865,113510.0
2016-05-25 10:30:00,52.54,52.6,52.24,52.37,123690.0,39.1014,39.146,38.8781,38.9749,123690.0
2016-05-25 11:00:00,52.39,52.58,52.35,52.46,91760.0,38.9897,39.1311,38.96,39.0418,91760.0
2016-05-25 11:30:00,52.46,52.56,52.44,52.46,108546.0,39.0418,39.1163,39.0269,39.0418,108546.0
2016-05-25 12:00:00,52.46,52.48,52.19,52.24,71812.0,39.0418,39.0567,38.8409,38.8781,71812.0
2016-05-25 12:30:00,52.24,52.29,52.21,52.22,89472.0,38.8781,38.9153,38.8558,38.8632,89472.0
2016-05-25 13:00:00,52.22,52.3,52.21,52.28,64422.0,38.8632,38.9228,38.8558,38.9079,64422.0
2016-05-25 13:30:00,52.27,52.33,52.26,52.28,40982.0,38.9004,38.9451,38.893,38.9079,40982.0
2016-05-25 14:00:00,52.29,52.29,52.19,52.23,84496.0,38.9153,38.9153,38.8409,38.8707,84496.0
2016-05-25 14:30:00,52.23,52.28,52.12,52.15,76076.0,38.8707,38.9079,38.7888,38.8111,76076.0
2016-05-25 15:00:00,52.16,52.31,52.12,52.31,165198.0,38.8186,38.9302,38.7888,38.9302,165198.0
2016-05-25 15:30:00,52.31,52.34,52.2,52.29,412396.0,38.9302,38.9525,38.8483,38.9153,412396.0
2016-05-26 09:30:00,52.15,52.46,52.13,52.31,106980.0,38.8111,39.0418,38.7962,38.9302,106980.0
2016-05-26 10:00:00,52.31,52.51,52.24,52.49,117988.0,38.9302,39.079,38.8781,39.0642,117988.0
2016-05-26 10:30:00,52.49,52.55,52.21,52.25,133550.0,39.0642,39.1088,38.8558,38.8855,133550.0
2016-05-26 11:00:00,52.25,52.44,52.24,52.37,105906.0,38.8855,39.0269,38.8781,38.9749,105906.0
2016-05-26 11:30:00,52.38,52.57,52.37,52.54,46972.0,38.9823,39.1237,38.9749,39.1014,46972.0
2016-05-26 12:00:00,52.55,52.55,52.37,52.38,27610.0,39.1088,39.1088,38.9749,38.9823,27610.0
2016-05-26 12:30:00,52.4,52.41,52.3,52.33,31728.0,38.9972,39.0046,38.9228,38.9451,31728.0
2016-05-26 13:00:00,52.33,52.41,52.3,52.33,31808.0,38.9451,39.0046,38.9228,38.9451,31808.0
2016-05-26 13:30:00,52.35,52.37,52.3,52.31,43296.0,38.96,38.9749,38.9228,38.9302,43296.0
2016-05-26 14:00:00,52.33,52.35,52.27,52.28,118702.0,38.9451,38.96,38.9004,38.9079,118702.0
2016-05-26 14:30:00,52.29,52.33,52.24,52.31,208428.0,38.9153,38.9451,38.8781,38.9302,208428.0
2016-05-26 15:00:00,52.31,52.4,52.31,52.35,103946.0,38.9302,38.9972,38.9302,38.96,103946.0
2016-05-26 15:30:00,52.35,52.44,52.31,52.39,192572.0,38.96,39.0269,38.9302,38.9897,192572.0
2016-05-27 09:30:00,52.41,52.51,52.23,52.39,55172.0,39.0046,39.079,38.8707,38.9897,55172.0
2016-05-27 10:00:00,52.38,52.4,52.18,52.4,72536.0,38.9823,38.9972,38.8334,38.9972,72536.0
2016-05-27 10:30:00,52.42,52.55,52.42,52.49,112622.0,39.0121,39.1088,39.0121,39.0642,112622.0
2016-05-27 11:00:00,52.49,52.49,52.27,52.43,53028.0,39.0642,39.0642,38.9004,39.0195,53028.0
2016-05-27 11:30:00,52.42,52.62,52.42,52.61,82654.0,39.0121,39.1609,39.0121,39.1535,82654.0
2016-05-27 12:00:00,52.58,52.62,52.55,52.58,29478.0,39.1311,39.1609,39.1088,39.1311,29478.0
2016-05-27 12:30:00,52.59,52.6,52.55,52.58,29092.0,39.1386,39.146,39.1088,39.1311,29092.0
2016-05-27 13:00:00,52.57,52.7,52.56,52.65,44636.0,39.1237,39.2204,39.1163,39.1832,44636.0
2016-05-27 13:30:00,52.64,52.64,52.44,52.47,41948.0,39.1758,39.1758,39.0269,39.0493,41948.0
2016-05-27 14:00:00,52.47,52.57,52.41,52.55,35122.0,39.0493,39.1237,39.0046,39.1088,35122.0
2016-05-27 14:30:00,52.56,52.58,52.48,52.54,51868.0,39.1163,39.1311,39.0567,39.1014,51868.0
2016-05-27 15:00:00,52.52,52.62,52.49,52.6,71310.0,39.0865,39.1609,39.0642,39.146,71310.0
2016-05-27 15:30:00,52.6,52.71,52.6,52.67,168848.0,39.146,39.2279,39.146,39.1981,168848.0
2016-05-31 09:30:00,52.69,53.31,52.67,53.3,166302.0,39.213,39.6744,39.1981,39.667,166302.0
2016-05-31 10:00:00,53.3,53.48,53.21,53.48,144888.0,39.667,39.8009,39.6,39.8009,144888.0
2016-05-31 10:30:00,53.48,53.55,53.35,53.44,258286.0,39.8009,39.853,39.7042,39.7712,258286.0
2016-05-31 11:00:00,53.43,53.47,53.3,53.45,207870.0,39.7637,39.7935,39.667,39.7786,207870.0
2016-05-31 11:30:00,53.45,53.49,53.41,53.45,90206.0,39.7786,39.8084,39.7488,39.7786,90206.0
2016-05-31 12:00:00,53.46,53.47,53.39,53.42,138612.0,39.7861,39.7935,39.734,39.7563,138612.0
2016-05-31 12:30:00,53.44,53.47,53.38,53.45,124604.0,39.7712,39.7935,39.7265,39.7786,124604.0
2016-05-31 13:00:00,53.45,53.46,53.37,53.46,147078.0,39.7786,39.7861,39.7191,39.7861,147078.0
2016-05-31 13:30:00,53.46,53.49,53.41,53.41,103948.0,39.7861,39.8084,39.7488,39.7488,103948.0
2016-05-31 14:00:00,53.41,53.42,53.31,53.42,139984.0,39.7488,39.7563,39.6744,39.7563,139984.0
2016-05-31 14:30:00,53.41,53.46,53.38,53.45,126350.0,39.7488,39.7861,39.7265,39.7786,126350.0
2016-05-31 15:00:00,53.42,53.5,53.39,53.44,205376.0,39.7563,39.8158,39.734,39.7712,205376.0
2016-05-31 15:30:00,53.45,53.64,53.45,53.57,554028.0,39.7786,39.92,39.7786,39.8679,554028.0
2016-06-01 09:30:00,53.45,53.6,53.19,53.31,189864.0,39.7786,39.8902,39.5851,39.6744,189864.0
2016-06-01 10:00:00,53.3,53.4,53.27,53.31,235556.0,39.667,39.7414,39.6447,39.6744,235556.0
2016-06-01 10:30:00,53.33,53.37,53.11,53.2,114252.0,39.6893,39.7191,39.5256,39.5926,114252.0
2016-06-01 11:00:00,53.18,53.32,53.09,53.12,80542.0,39.5777,39.6819,39.5107,39.533,80542.0
2016-06-01 11:30:00,53.13,53.22,53.1,53.12,100134.0,39.5405,39.6074,39.5181,39.533,100134.0
2016-06-01 12:00:00,53.1,53.23,53.1,53.18,60840.0,39.5181,39.6149,39.5181,39.5777,60840.0
2016-06-01 12:30:00,53.19,53.29,53.17,53.26,99890.0,39.5851,39.6595,39.5702,39.6372,99890.0
2016-06-01 13:00:00,53.27,53.3,53.22,53.22,73444.0,39.6447,39.667,39.6074,39.6074,73444.0
2016-06-01 13:30:00,53.22,53.26,53.15,53.17,73928.0,39.6074,39.6372,39.5553,39.5702,73928.0
2016-06-01 14:00:00,53.19,53.31,53.18,53.3,111840.0,39.5851,39.6744,39.5777,39.667,111840.0
2016-06-01 14:30:00,53.3,53.32,53.23,53.3,103356.0,39.667,39.6819,39.6149,39.667,103356.0
2016-06-01 15:00:00,53.29,53.33,53.27,53.33,218870.0,39.6595,39.6893,39.6447,39.6893,218870.0
2016-06-01 15:30:00,53.33,53.48,53.31,53.42,848386.0,39.6893,39.8009,39.6744,39.7563,848386.0
2016-06-02 09:30:00,53.21,53.49,53.13,53.19,242110.0,39.6,39.8084,39.5405,39.5851,242110.0
2016-06-02 10:00:00,53.17,53.37,53.15,53.17,206654.0,39.5702,39.7191,39.5553,39.5702,206654.0
2016-06-02 10:30:00,53.15,53.29,53.15,53.16,91524.0,39.5553,39.6595,39.5553,39.5628,91524.0
2016-06-02 11:00:00,53.17,53.19,53.08,53.16,54816.0,39.5702,39.5851,39.5032,39.5628,54816.0
2016-06-02 11:30:00,53.17,53.32,53.17,53.29,104244.0,39.5702,39.6819,39.5702,39.6595,104244.0
2016-06-02 12:00:00,53.3,53.31,53.18,53.21,174678.0,39.667,39.6744,39.5777,39.6,174678.0
2016-06-02 12:30:00,53.21,53.28,53.15,53.24,53284.0,39.6,39.6521,39.5553,39.6223,53284.0
2016-06-02 13:00:00,53.24,53.3,53.24,53.26,32684.0,39.6223,39.667,39.6223,39.6372,32684.0
2016-06-02 13:30:00,53.27,53.35,53.23,53.34,151952.0,39.6447,39.7042,39.6149,39.6967,151952.0
2016-06-02 14:00:00,53.34,53.39,53.32,53.33,44964.0,39.6967,39.734,39.6819,39.6893,44964.0
2016-06-02 14:30:00,53.32,53.35,53.24,53.28,103892.0,39.6819,39.7042,39.6223,39.6521,103892.0
2016-06-02 15:00:00,53.28,53.32,53.26,53.32,220552.0,39.6521,39.6819,39.6372,39.6819,220552.0
2016-06-02 15:30:00,53.33,53.38,53.31,53.37,331316.0,39.6893,39.7265,39.6744,39.7191,331316.0
2016-06-03 09:30:00,53.7,54.51,53.69,54.51,288346.0,39.9647,40.5675,39.9572,40.5675,288346.0
2016-06-03 10:00:00,54.47,54.66,54.4,54.56,427542.0,40.5377,40.6791,40.4856,40.6047,427542.0
2016-06-03 10:30:00,54.57,54.63,54.32,54.63,79464.0,40.6121,40.6568,40.4261,40.6568,79464.0
2016-06-03 11:00:00,54.62,54.64,54.56,54.63,61008.0,40.6493,40.6642,40.6047,40.6568,61008.0
2016-06-03 11:30:00,54.63,54.75,54.61,54.75,55076.0,40.6568,40.7461,40.6419,40.7461,55076.0
2016-06-03 12:00:00,54.73,54.95,54.63,54.84,686850.0,40.7312,40.8949,40.6568,40.8131,686850.0
2016-06-03 12:30:00,54.85,54.85,54.76,54.77,160838.0,40.8205,40.8205,40.7535,40.761,160838.0
2016-06-03 13:00:00,54.77,54.82,54.68,54.68,180682.0,40.761,40.7982,40.694,40.694,180682.0
2016-06-03 13:30:00,54.69,54.81,54.64,54.72,277544.0,40.7014,40.7908,40.6642,40.7238,277544.0
2016-06-03 14:00:00,54.72,54.83,54.7,54.83,125000.0,40.7238,40.8056,40.7089,40.8056,125000.0
2016-06-03 14:30:00,54.83,54.94,54.74,54.76,242246.0,40.8056,40.8875,40.7387,40.7535,242246.0
2016-06-03 15:00:00,54.77,54.84,54.7,54.73,196276.0,40.761,40.8131,40.7089,40.7312,196276.0
2016-06-03 15:30:00,54.73,54.77,54.7,54.74,497058.0,40.7312,40.761,40.7089,40.7387,497058.0
2016-06-06 09:30:00,54.47,54.54,54.04,54.51,215372.0,40.5377,40.5898,40.2177,40.5675,215372.0
2016-06-06 10:00:00,54.52,54.57,54.34,54.49,247670.0,40.5749,40.6121,40.441,40.5526,247670.0
2016-06-06 10:30:00,54.49,54.62,54.41,54.41,242102.0,40.5526,40.6493,40.4931,40.4931,242102.0
2016-06-06 11:00:00,54.41,54.63,54.4,54.43,266756.0,40.4931,40.6568,40.4856,40.5079,266756.0
2016-06-06 11:30:00,54.41,54.57,54.41,54.46,140826.0,40.4931,40.6121,40.4931,40.5303,140826.0
2016-06-06 12:00:00,54.45,54.5,54.29,54.35,141934.0,40.5228,40.56,40.4038,40.4484,141934.0
2016-06-06 12:30:00,54.36,54.42,54.27,54.34,139476.0,40.4559,40.5005,40.3889,40.441,139476.0
2016-06-06 13:00:00,54.34,54.51,54.3,54.42,83474.0,40.441,40.5675,40.4112,40.5005,83474.0
2016-06-06 13:30:00,54.42,54.49,54.35,54.47,61492.0,40.5005,40.5526,40.4484,40.5377,61492.0
2016-06-06 14:00:00,54.47,54.65,54.44,54.62,80844.0,40.5377,40.6717,40.5154,40.6493,80844.0
2016-06-06 14:30:00,54.6,54.68,54.6,54.63,216588.0,40.6345,40.694,40.6345,40.6568,216588.0
2016-06-06 15:00:00,54.63,54.64,54.49,54.55,150898.0,40.6568,40.6642,40.5526,40.5973,150898.0
2016-06-06 15:30:00,54.54,54.58,54.46,54.51,359420.0,40.5898,40.6196,40.5303,40.5675,359420.0
2016-06-07 09:30:00,54.42,54.47,54.25,54.38,93110.0,40.5005,40.5377,40.374,40.4707,93110.0
2016-06-07 10:00:00,54.38,54.52,54.34,54.47,61658.0,40.4707,40.5749,40.441,40.5377,61658.0
2016-06-07 10:30:00,54.49,54.6,54.45,54.58,57156.0,40.5526,40.6345,40.5228,40.6196,57156.0
2016-06-07 11:00:00,54.58,54.69,54.57,54.65,53978.0,40.6196,40.7014,40.6121,40.6717,53978.0
2016-06-07 11:30:00,54.64,54.65,54.5,54.55,61802.0,40.6642,40.6717,40.56,40.5973,61802.0
2016-06-07 12:00:00,54.55,54.63,54.55,54.61,26752.0,40.5973,40.6568,40.5973,40.6419,26752.0
2016-06-07 12:30:00,54.62,54.63,54.58,54.63,107984.0,40.6493,40.6568,40.6196,40.6568,107984.0
2016-06-07 13:00:00,54.63,54.65,54.6,54.63,35244.0,40.6568,40.6717,40.6345,40.6568,35244.0
2016-06-07 13:30:00,54.62,54.63,54.46,54.46,46692.0,40.6493,40.6568,40.5303,40.5303,46692.0
2016-06-07 14:00:00,54.45,54.47,54.35,54.38,65146.0,40.5228,40.5377,40.4484,40.4707,65146.0
2016-06-07 14:30:00,54.37,54.39,54.29,54.3,59698.0,40.4633,40.4782,40.4038,40.4112,59698.0
2016-06-07 15:00:00,54.31,54.35,54.28,54.34,89596.0,40.4186,40.4484,40.3963,40.441,89596.0
2016-06-07 15:30:00,54.34,54.36,54.25,54.35,269294.0,40.441,40.4559,40.374,40.4484,269294.0
2016-06-08 09:30:00,54.38,54.68,54.38,54.68,74494.0,40.4707,40.694,40.4707,40.694,74494.0
2016-06-08 10:00:00,54.68,54.68,54.42,54.48,75882.0,40.694,40.694,40.5005,40.5452,75882.0
2016-06-08 10:30:00,54.52,54.68,54.48,54.66,94088.0,40.5749,40.694,40.5452,40.6791,94088.0
2016-06-08 11:00:00,54.65,54.67,54.56,54.6,36738.0,40.6717,40.6866,40.6047,40.6345,36738.0
2016-06-08 11:30:00,54.6,54.67,54.59,54.6,34770.0,40.6345,40.6866,40.627,40.6345,34770.0
2016-06-08 12:00:00,54.6,54.68,54.56,54.67,47238.0,40.6345,40.694,40.6047,40.6866,47238.0
2016-06-08 12:30:00,54.68,54.68,54.55,54.6,34200.0,40.694,40.694,40.5973,40.6345,34200.0
2016-06-08 13:00:00,54.6,54.63,54.55,54.55,66566.0,40.6345,40.6568,40.5973,40.5973,66566.0
2016-06-08 13:30:00,54.56,54.65,54.55,54.64,60474.0,40.6047,40.6717,40.5973,40.6642,60474.0
2016-06-08 14:00:00,54.64,54.76,54.63,54.74,77040.0,40.6642,40.7535,40.6568,40.7387,77040.0
2016-06-08 14:30:00,54.74,54.77,54.73,54.75,77688.0,40.7387,40.761,40.7312,40.7461,77688.0
2016-06-08 15:00:00,54.75,54.75,54.68,54.71,95322.0,40.7461,40.7461,40.694,40.7163,95322.0
2016-06-08 15:30:00,54.71,54.78,54.66,54.77,309272.0,40.7163,40.7684,40.6791,40.761,309272.0
2016-06-09 09:30:00,54.72,54.85,54.5,54.68,65802.0,40.7238,40.8205,40.56,40.694,65802.0
2016-06-09 10:00:00,54.71,54.8,54.63,54.67,66470.0,40.7163,40.7833,40.6568,40.6866,66470.0
2016-06-09 10:30:00,54.69,54.82,54.69,54.76,52096.0,40.7014,40.7982,40.7014,40.7535,52096.0
2016-06-09 11:00:00,54.75,54.81,54.64,54.67,54042.0,40.7461,40.7908,40.6642,40.6866,54042.0
2016-06-09 11:30:00,54.67,54.81,54.67,54.79,41820.0,40.6866,40.7908,40.6866,40.7759,41820.0
2016-06-09 12:00:00,54.78,54.87,54.74,54.86,78188.0,40.7684,40.8354,40.7387,40.828,78188.0
2016-06-09 12:30:00,54.87,54.91,54.85,54.88,40134.0,40.8354,40.8652,40.8205,40.8428,40134.0
2016-06-09 13:00:00,54.88,54.95,54.85,54.94,50420.0,40.8428,40.8949,40.8205,40.8875,50420.0
2016-06-09 13:30:00,54.93,54.94,54.86,54.89,52096.0,40.8801,40.8875,40.828,40.8503,52096.0
2016-06-09 14:00:00,54.89,54.89,54.81,54.81,95484.0,40.8503,40.8503,40.7908,40.7908,95484.0
2016-06-09 14:30:00,54.82,54.87,54.81,54.87,95518.0,40.7982,40.8354,40.7908,40.8354,95518.0
2016-06-09 15:00:00,54.87,54.94,54.84,54.94,118776.0,40.8354,40.8875,40.8131,40.8875,118776.0
2016-06-09 15:30:00,54.93,55.13,54.92,55.01,295382.0,40.8801,41.0289,40.8726,40.9396,295382.0
2016-06-10 09:30:00,54.9,55.07,54.65,54.89,76056.0,40.8577,40.9842,40.6717,40.8503,76056.0
2016-06-10 10:00:00,54.93,55.04,54.79,55.04,60418.0,40.8801,40.9619,40.7759,40.9619,60418.0
2016-06-10 10:30:00,55.04,55.09,54.83,54.9,92164.0,40.9619,40.9991,40.8056,40.8577,92164.0
2016-06-10 11:00:00,54.88,54.9,54.66,54.66,79022.0,40.8428,40.8577,40.6791,40.6791,79022.0
2016-06-10 11:30:00,54.69,54.74,54.65,54.73,70374.0,40.7014,40.7387,40.6717,40.7312,70374.0
2016-06-10 12:00:00,54.73,54.74,54.61,54.61,44642.0,40.7312,40.7387,40.6419,40.6419,44642.0
2016-06-10 12:30:00,54.61,54.63,54.58,54.62,37900.0,40.6419,40.6568,40.6196,40.6493,37900.0
2016-06-10 13:00:00,54.62,54.72,54.6,54.7,41038.0,40.6493,40.7238,40.6345,40.7089,41038.0
2016-06-10 13:30:00,54.69,54.69,54.47,54.49,68820.0,40.7014,40.7014,40.5377,40.5526,68820.0
2016-06-10 14:00:00,54.49,54.58,54.49,54.56,78344.0,40.5526,40.6196,40.5526,40.6047,78344.0
2016-06-10 14:30:00,54.55,54.57,54.49,54.51,57166.0,40.5973,40.6121,40.5526,40.5675,57166.0
2016-06-10 15:00:00,54.5,54.55,54.47,54.52,103210.0,40.56,40.5973,40.5377,40.5749,103210.0
2016-06-10 15:30:00,54.52,54.73,54.52,54.65,305882.0,40.5749,40.7312,40.5749,40.6717,305882.0
2016-06-13 09:30:00,54.68,54.88,54.5,54.76,177344.0,40.694,40.8428,40.56,40.7535,177344.0
2016-06-13 10:00:00,54.74,54.8,54.57,54.77,57164.0,40.7387,40.7833,40.6121,40.761,57164.0
2016-06-13 10:30:00,54.77,54.84,54.72,54.81,65944.0,40.761,40.8131,40.7238,40.7908,65944.0
2016-06-13 11:00:00,54.78,54.78,54.66,54.7,44736.0,40.7684,40.7684,40.6791,40.7089,44736.0
2016-06-13 11:30:00,54.7,54.71,54.63,54.69,46926.0,40.7089,40.7163,40.6568,40.7014,46926.0
2016-06-13 12:00:00,54.69,54.83,54.67,54.82,45174.0,40.7014,40.8056,40.6866,40.7982,45174.0
2016-06-13 12:30:00,54.82,54.85,54.77,54.85,33042.0,40.7982,40.8205,40.761,40.8205,33042.0
2016-06-13 13:00:00,54.85,54.85,54.72,54.77,49300.0,40.8205,40.8205,40.7238,40.761,49300.0
2016-06-13 13:30:00,54.75,54.77,54.66,54.71,80982.0,40.7461,40.761,40.6791,40.7163,80982.0
2016-06-13 14:00:00,54.71,54.87,54.69,54.83,51244.0,40.7163,40.8354,40.7014,40.8056,51244.0
2016-06-13 14:30:00,54.83,54.84,54.74,54.74,70108.0,40.8056,40.8131,40.7387,40.7387,70108.0
2016-06-13 15:00:00,54.74,54.8,54.68,54.73,135856.0,40.7387,40.7833,40.694,40.7312,135856.0
2016-06-13 15:30:00,54.74,54.77,54.64,54.69,241210.0,40.7387,40.761,40.6642,40.7014,241210.0
2016-06-14 09:30:00,54.7,54.76,54.46,54.59,62612.0,40.7089,40.7535,40.5303,40.627,62612.0
2016-06-14 10:00:00,54.58,54.67,54.51,54.59,81620.0,40.6196,40.6866,40.5675,40.627,81620.0
2016-06-14 10:30:00,54.58,54.72,54.57,54.69,51820.0,40.6196,40.7238,40.6121,40.7014,51820.0
2016-06-14 11:00:00,54.68,54.9,54.65,54.84,101294.0,40.694,40.8577,40.6717,40.8131,101294.0
2016-06-14 11:30:00,54.83,54.87,54.76,54.81,46080.0,40.8056,40.8354,40.7535,40.7908,46080.0
2016-06-14 12:00:00,54.81,54.97,54.77,54.97,49816.0,40.7908,40.9098,40.761,40.9098,49816.0
2016-06-14 12:30:00,54.97,54.98,54.88,54.89,111880.0,40.9098,40.9173,40.8428,40.8503,111880.0
2016-06-14 13:00:00,54.89,54.9,54.77,54.83,39348.0,40.8503,40.8577,40.761,40.8056,39348.0
2016-06-14 13:30:00,54.82,54.84,54.72,54.73,25704.0,40.7982,40.8131,40.7238,40.7312,25704.0
2016-06-14 14:00:00,54.73,54.81,54.66,54.81,51018.0,40.7312,40.7908,40.6791,40.7908,51018.0
2016-06-14 14:30:00,54.82,54.83,54.68,54.72,108588.0,40.7982,40.8056,40.694,40.7238,108588.0
2016-06-14 15:00:00,54.72,54.99,54.69,54.98,129478.0,40.7238,40.9247,40.7014,40.9173,129478.0
2016-06-14 15:30:00,54.97,55.06,54.91,55.04,374712.0,40.9098,40.9768,40.8652,40.9619,374712.0
2016-06-15 09:30:00,55.04,55.06,54.73,54.82,51946.0,40.9619,40.9768,40.7312,40.7982,51946.0
2016-06-15 10:00:00,54.82,54.83,54.63,54.65,109802.0,40.7982,40.8056,40.6568,40.6717,109802.0
2016-06-15 10:30:00,54.66,54.81,54.6,54.62,80202.0,40.6791,40.7908,40.6345,40.6493,80202.0
2016-06-15 11:00:00,54.6,54.71,54.51,54.71,65212.0,40.6345,40.7163,40.5675,40.7163,65212.0
2016-06-15 11:30:00,54.7,54.71,54.59,54.61,87170.0,40.7089,40.7163,40.627,40.6419,87170.0
2016-06-15 12:00:00,54.6,54.71,54.57,54.58,76728.0,40.6345,40.7163,40.6121,40.6196,76728.0
2016-06-15 12:30:00,54.58,54.62,54.55,54.6,45858.0,40.6196,40.6493,40.5973,40.6345,45858.0
2016-06-15 13:00:00,54.6,54.63,54.54,54.56,45860.0,40.6345,40.6568,40.5898,40.6047,45860.0
2016-06-15 13:30:00,54.56,54.65,54.47,54.58,138014.0,40.6047,40.6717,40.5377,40.6196,138014.0
2016-06-15 14:00:00,54.6,54.84,54.6,54.69,147352.0,40.6345,40.8131,40.6345,40.7014,147352.0
2016-06-15 14:30:00,54.68,54.87,54.64,54.73,169932.0,40.694,40.8354,40.6642,40.7312,169932.0
2016-06-15 15:00:00,54.72,54.75,54.68,54.74,138804.0,40.7238,40.7461,40.694,40.7387,138804.0
2016-06-15 15:30:00,54.73,54.79,54.47,54.57,403188.0,40.7312,40.7759,40.5377,40.6121,403188.0
2016-06-16 09:30:00,54.56,54.79,54.28,54.37,81176.0,40.6047,40.7759,40.3963,40.4633,81176.0
2016-06-16 10:00:00,54.37,54.47,54.3,54.37,101550.0,40.4633,40.5377,40.4112,40.4633,101550.0
2016-06-16 10:30:00,54.37,54.54,54.34,54.54,66892.0,40.4633,40.5898,40.441,40.5898,66892.0
2016-06-16 11:00:00,54.52,54.68,54.51,54.67,72868.0,40.5749,40.694,40.5675,40.6866,72868.0
2016-06-16 11:30:00,54.68,54.71,54.45,54.47,66508.0,40.694,40.7163,40.5228,40.5377,66508.0
2016-06-16 12:00:00,54.45,54.71,54.45,54.65,70834.0,40.5228,40.7163,40.5228,40.6717,70834.0
2016-06-16 12:30:00,54.65,54.77,54.6,54.68,62520.0,40.6717,40.761,40.6345,40.694,62520.0
2016-06-16 13:00:00,54.68,54.73,54.54,54.6,66334.0,40.694,40.7312,40.5898,40.6345,66334.0
2016-06-16 13:30:00,54.61,54.65,54.52,54.53,67648.0,40.6419,40.6717,40.5749,40.5824,67648.0
2016-06-16 14:00:00,54.52,54.74,54.52,54.64,66708.0,40.5749,40.7387,40.5749,40.6642,66708.0
2016-06-16 14:30:00,54.66,54.78,54.66,54.73,101926.0,40.6791,40.7684,40.6791,40.7312,101926.0
2016-06-16 15:00:00,54.73,54.73,54.6,54.63,156878.0,40.7312,40.7312,40.6345,40.6568,156878.0
2016-06-16 15:30:00,54.63,54.74,54.63,54.7,358972.0,40.6568,40.7387,40.6568,40.7089,358972.0
2016-06-17 09:30:00,54.79,54.88,54.38,54.87,540296.0,40.7759,40.8428,40.4707,40.8354,540296.0
2016-06-17 10:00:00,54.85,54.97,54.61,54.62,109678.0,40.8205,40.9098,40.6419,40.6493,109678.0
2016-06-17 10:30:00,54.59,54.59,54.32,54.41,54730.0,40.627,40.627,40.4261,40.4931,54730.0
2016-06-17 11:00:00,54.4,54.49,54.34,54.41,46568.0,40.4856,40.5526,40.441,40.4931,46568.0
2016-06-17 11:30:00,54.4,54.63,54.34,54.62,81372.0,40.4856,40.6568,40.441,40.6493,81372.0
2016-06-17 12:00:00,54.65,54.74,54.61,54.68,66632.0,40.6717,40.7387,40.6419,40.694,66632.0
2016-06-17 12:30:00,54.69,54.7,54.51,54.55,51948.0,40.7014,40.7089,40.5675,40.5973,51948.0
2016-06-17 13:00:00,54.56,54.67,54.49,54.62,72694.0,40.6047,40.6866,40.5526,40.6493,72694.0
2016-06-17 13:30:00,54.62,54.62,54.55,54.58,76490.0,40.6493,40.6493,40.5973,40.6196,76490.0
2016-06-17 14:00:00,54.58,54.6,54.51,54.56,137416.0,40.6196,40.6345,40.5675,40.6047,137416.0
2016-06-17 14:30:00,54.56,54.69,54.54,54.68,96146.0,40.6047,40.7014,40.5898,40.694,96146.0
2016-06-17 15:00:00,54.68,54.85,54.68,54.84,103664.0,40.694,40.8205,40.694,40.8131,103664.0
2016-06-17 15:30:00,54.84,54.85,54.72,54.83,344964.0,40.8131,40.8205,40.7238,40.8056,344964.0
2016-06-20 09:30:00,55.01,55.2,54.82,55.16,156028.0,40.9396,41.081,40.7982,41.0512,156028.0
2016-06-20 10:00:00,55.16,55.16,54.63,54.63,164412.0,41.0512,41.0512,40.6568,40.6568,164412.0
2016-06-20 10:30:00,54.63,54.69,54.49,54.61,133648.0,40.6568,40.7014,40.5526,40.6419,133648.0
2016-06-20 11:00:00,54.61,54.74,54.59,54.74,129416.0,40.6419,40.7387,40.627,40.7387,129416.0
2016-06-20 11:30:00,54.73,54.9,54.69,54.86,127068.0,40.7312,40.8577,40.7014,40.828,127068.0
2016-06-20 12:00:00,54.86,54.88,54.77,54.85,53172.0,40.828,40.8428,40.761,40.8205,53172.0
2016-06-20 12:30:00,54.87,54.97,54.85,54.95,63400.0,40.8354,40.9098,40.8205,40.8949,63400.0
2016-06-20 13:00:00,54.95,54.99,54.85,54.86,45088.0,40.8949,40.9247,40.8205,40.828,45088.0
2016-06-20 13:30:00,54.85,54.96,54.85,54.93,92652.0,40.8205,40.9024,40.8205,40.8801,92652.0
2016-06-20 14:00:00,54.93,54.95,54.85,54.9,82972.0,40.8801,40.8949,40.8205,40.8577,82972.0
2016-06-20 14:30:00,54.91,54.99,54.85,54.92,68864.0,40.8652,40.9247,40.8205,40.8726,68864.0
2016-06-20 15:00:00,54.92,54.94,54.74,54.76,118486.0,40.8726,40.8875,40.7387,40.7535,118486.0
2016-06-20 15:30:00,54.75,54.78,54.61,54.66,475912.0,40.7461,40.7684,40.6419,40.6791,475912.0
2016-06-21 09:30:00,54.69,54.93,54.58,54.92,102580.0,40.7014,40.8801,40.6196,40.8726,102580.0
2016-06-21 10:00:00,54.92,55.12,54.92,55.04,113782.0,40.8726,41.0215,40.8726,40.9619,113782.0
2016-06-21 10:30:00,55.04,55.3,55.02,55.2,79576.0,40.9619,41.1554,40.947,41.081,79576.0
2016-06-21 11:00:00,55.19,55.26,55.16,55.24,128834.0,41.0736,41.1256,41.0512,41.1108,128834.0
2016-06-21 11:30:00,55.24,55.35,55.19,55.35,77662.0,41.1108,41.1926,41.0736,41.1926,77662.0
2016-06-21 12:00:00,55.35,55.35,55.26,55.31,79846.0,41.1926,41.1926,41.1256,41.1629,79846.0
2016-06-21 12:30:00,55.32,55.35,55.22,55.34,69636.0,41.1703,41.1926,41.0959,41.1852,69636.0
2016-06-21 13:00:00,55.34,55.35,55.28,55.31,41216.0,41.1852,41.1926,41.1405,41.1629,41216.0
2016-06-21 13:30:00,55.31,55.32,55.26,55.3,58426.0,41.1629,41.1703,41.1256,41.1554,58426.0
2016-06-21 14:00:00,55.3,55.38,55.27,55.34,83652.0,41.1554,41.215,41.1331,41.1852,83652.0
2016-06-21 14:30:00,55.34,55.45,55.34,55.34,96780.0,41.1852,41.2671,41.1852,41.1852,96780.0
2016-06-21 15:00:00,55.34,55.4,55.27,55.38,162684.0,41.1852,41.2298,41.1331,41.215,162684.0
2016-06-21 15:30:00,55.38,55.41,55.22,55.23,418376.0,41.215,41.2373,41.0959,41.1033,418376.0
2016-06-22 09:30:00,55.23,55.34,54.89,54.93,79120.0,41.1033,41.1852,40.8503,40.8801,79120.0
2016-06-22 10:00:00,54.94,55.24,54.81,55.24,78298.0,40.8875,41.1108,40.7908,41.1108,78298.0
2016-06-22 10:30:00,55.23,55.25,55.07,55.15,80868.0,41.1033,41.1182,40.9842,41.0438,80868.0
2016-06-22 11:00:00,55.16,55.16,54.94,54.96,69550.0,41.0512,41.0512,40.8875,40.9024,69550.0
2016-06-22 11:30:00,54.96,55.01,54.92,54.96,71336.0,40.9024,40.9396,40.8726,40.9024,71336.0
2016-06-22 12:00:00,54.96,54.97,54.82,54.85,58072.0,40.9024,40.9098,40.7982,40.8205,58072.0
2016-06-22 12:30:00,54.84,54.88,54.83,54.85,66030.0,40.8131,40.8428,40.8056,40.8205,66030.0
2016-06-22 13:00:00,54.84,54.85,54.69,54.8,92002.0,40.8131,40.8205,40.7014,40.7833,92002.0
2016-06-22 13:30:00,54.81,54.85,54.76,54.83,93836.0,40.7908,40.8205,40.7535,40.8056,93836.0
2016-06-22 14:00:00,54.83,54.87,54.76,54.8,76396.0,40.8056,40.8354,40.7535,40.7833,76396.0
2016-06-22 14:30:00,54.8,54.81,54.74,54.8,111682.0,40.7833,40.7908,40.7387,40.7833,111682.0
2016-06-22 15:00:00,54.8,54.84,54.73,54.77,126934.0,40.7833,40.8131,40.7312,40.761,126934.0
2016-06-22 15:30:00,54.77,54.83,54.72,54.76,250564.0,40.761,40.8056,40.7238,40.7535,250564.0
2016-06-23 09:30:00,55.01,55.04,54.81,54.91,59370.0,40.9396,40.9619,40.7908,40.8652,59370.0
2016-06-23 10:00:00,54.94,55.04,54.88,54.9,71076.0,40.8875,40.9619,40.8428,40.8577,71076.0
2016-06-23 10:30:00,54.92,55.13,54.89,55.04,174560.0,40.8726,41.0289,40.8503,40.9619,174560.0
2016-06-23 11:00:00,55.04,55.27,55.04,55.24,92362.0,40.9619,41.1331,40.9619,41.1108,92362.0
2016-06-23 11:30:00,55.25,55.27,55.15,55.15,69354.0,41.1182,41.1331,41.0438,41.0438,69354.0
2016-06-23 12:00:00,55.17,55.21,55.12,55.16,55654.0,41.0587,41.0884,41.0215,41.0512,55654.0
2016-06-23 12:30:00,55.15,55.17,54.99,55.0,38288.0,41.0438,41.0587,40.9247,40.9322,38288.0
2016-06-23 13:00:00,55.0,55.09,55.0,55.06,33082.0,40.9322,40.9991,40.9322,40.9768,33082.0
2016-06-23 13:30:00,55.06,55.06,55.01,55.01,38976.0,40.9768,40.9768,40.9396,40.9396,38976.0
2016-06-23 14:00:00,55.02,55.21,54.99,55.21,107142.0,40.947,41.0884,40.9247,41.0884,107142.0
2016-06-23 14:30:00,55.21,55.3,55.16,55.29,94530.0,41.0884,41.1554,41.0512,41.148,94530.0
2016-06-23 15:00:00,55.29,55.45,55.28,55.44,195652.0,41.148,41.2671,41.1405,41.2596,195652.0
2016-06-23 15:30:00,55.45,55.54,55.38,55.54,351194.0,41.2671,41.334,41.215,41.334,351194.0
2016-06-24 09:30:00,54.65,55.53,54.65,55.43,204796.0,40.6717,41.3266,40.6717,41.2522,204796.0
2016-06-24 10:00:00,55.45,55.77,55.4,55.6,107466.0,41.2671,41.5052,41.2298,41.3787,107466.0
2016-06-24 10:30:00,55.59,55.74,55.52,55.63,75748.0,41.3712,41.4829,41.3191,41.401,75748.0
2016-06-24 11:00:00,55.64,55.65,55.42,55.51,73538.0,41.4085,41.4159,41.2447,41.3117,73538.0
2016-06-24 11:30:00,55.49,55.76,55.43,55.72,78948.0,41.2968,41.4978,41.2522,41.468,78948.0
2016-06-24 12:00:00,55.73,55.77,55.58,55.75,81480.0,41.4754,41.5052,41.3638,41.4903,81480.0
2016-06-24 12:30:00,55.77,55.77,55.52,55.64,111364.0,41.5052,41.5052,41.3191,41.4085,111364.0
2016-06-24 13:00:00,55.63,55.81,55.59,55.8,140148.0,41.401,41.535,41.3712,41.5275,140148.0
2016-06-24 13:30:00,55.8,55.9,55.74,55.87,65762.0,41.5275,41.602,41.4829,41.5796,65762.0
2016-06-24 14:00:00,55.88,55.91,55.52,55.54,101206.0,41.5871,41.6094,41.3191,41.334,101206.0
2016-06-24 14:30:00,55.52,55.63,55.31,55.51,261296.0,41.3191,41.401,41.1629,41.3117,261296.0
2016-06-24 15:00:00,55.51,55.55,55.02,55.15,176632.0,41.3117,41.3415,40.947,41.0438,176632.0
2016-06-24 15:30:00,55.15,55.41,55.12,55.16,461034.0,41.0438,41.2373,41.0215,41.0512,461034.0
2016-06-27 09:30:00,55.07,55.32,54.88,55.04,141154.0,40.9842,41.1703,40.8428,40.9619,141154.0
2016-06-27 10:00:00,55.02,55.12,54.95,54.95,109152.0,40.947,41.0215,40.8949,40.8949,109152.0
2016-06-27 10:30:00,54.96,55.05,54.89,54.99,105710.0,40.9024,40.9694,40.8503,40.9247,105710.0
2016-06-27 11:00:00,54.98,55.02,54.84,54.99,109734.0,40.9173,40.947,40.8131,40.9247,109734.0
2016-06-27 11:30:00,54.99,55.16,54.97,55.13,84540.0,40.9247,41.0512,40.9098,41.0289,84540.0
2016-06-27 12:00:00,55.1,55.24,55.08,55.21,165890.0,41.0066,41.1108,40.9917,41.0884,165890.0
2016-06-27 12:30:00,55.22,55.23,55.02,55.22,136370.0,41.0959,41.1033,40.947,41.0959,136370.0
2016-06-27 13:00:00,55.2,55.42,55.18,55.4,61480.0,41.081,41.2447,41.0661,41.2298,61480.0
2016-06-27 13:30:00,55.42,55.6,55.31,55.6,161386.0,41.2447,41.3787,41.1629,41.3787,161386.0
2016-06-27 14:00:00,55.58,55.69,55.46,55.67,169428.0,41.3638,41.4457,41.2745,41.4308,169428.0
2016-06-27 14:30:00,55.66,55.89,55.62,55.66,188778.0,41.4233,41.5945,41.3936,41.4233,188778.0
2016-06-27 15:00:00,55.67,55.77,55.67,55.74,229890.0,41.4308,41.5052,41.4308,41.4829,229890.0
2016-06-27 15:30:00,55.74,55.87,55.67,55.7,544094.0,41.4829,41.5796,41.4308,41.4531,544094.0
2016-06-28 09:30:00,55.4,55.73,55.21,55.35,137190.0,41.5117,41.759,41.3693,41.4742,137190.0
2016-06-28 10:00:00,55.35,55.35,54.98,54.99,98296.0,41.4742,41.4742,41.197,41.2045,98296.0
2016-06-28 10:30:00,54.98,55.08,54.97,54.99,108618.0,41.197,41.2719,41.1895,41.2045,108618.0
2016-06-28 11:00:00,55.0,55.01,54.8,54.83,85878.0,41.212,41.2195,41.0621,41.0846,85878.0
2016-06-28 11:30:00,54.83,54.99,54.81,54.95,107424.0,41.0846,41.2045,41.0696,41.1745,107424.0
2016-06-28 12:00:00,54.95,55.06,54.82,55.06,222970.0,41.1745,41.2569,41.0771,41.2569,222970.0
2016-06-28 12:30:00,55.06,55.1,55.04,55.06,193794.0,41.2569,41.2869,41.2419,41.2569,193794.0
2016-06-28 13:00:00,55.05,55.13,55.01,55.02,190432.0,41.2494,41.3094,41.2195,41.227,190432.0
2016-06-28 13:30:00,55.02,55.1,54.98,55.03,148192.0,41.227,41.2869,41.197,41.2345,148192.0
2016-06-28 14:00:00,55.04,55.07,54.99,55.07,121722.0,41.2419,41.2644,41.2045,41.2644,121722.0
2016-06-28 14:30:00,55.06,55.22,55.02,55.21,125280.0,41.2569,41.3768,41.227,41.3693,125280.0
2016-06-28 15:00:00,55.2,55.2,55.09,55.13,137982.0,41.3618,41.3618,41.2794,41.3094,137982.0
2016-06-28 15:30:00,55.15,55.27,55.06,55.23,561506.0,41.3244,41.4143,41.2569,41.3843,561506.0
2016-06-29 09:30:00,55.32,55.65,55.3,55.42,202800.0,41.4518,41.699,41.4368,41.5267,202800.0
2016-06-29 10:00:00,55.4,55.54,55.3,55.51,212902.0,41.5117,41.6166,41.4368,41.5941,212902.0
2016-06-29 10:30:00,55.49,55.58,55.42,55.48,208818.0,41.5791,41.6466,41.5267,41.5716,208818.0
2016-06-29 11:00:00,55.49,55.58,55.47,55.51,213278.0,41.5791,41.6466,41.5642,41.5941,213278.0
2016-06-29 11:30:00,55.51,55.56,55.43,55.52,161110.0,41.5941,41.6316,41.5342,41.6016,161110.0
2016-06-29 12:00:00,55.49,55.52,55.45,55.52,69876.0,41.5791,41.6016,41.5492,41.6016,69876.0
2016-06-29 12:30:00,55.52,55.52,55.38,55.49,43938.0,41.6016,41.6016,41.4967,41.5791,43938.0
2016-06-29 13:00:00,55.49,55.52,55.44,55.45,45302.0,41.5791,41.6016,41.5417,41.5492,45302.0
2016-06-29 13:30:00,55.45,55.5,55.43,55.45,73466.0,41.5492,41.5866,41.5342,41.5492,73466.0
2016-06-29 14:00:00,55.45,55.51,55.44,55.48,39712.0,41.5492,41.5941,41.5417,41.5716,39712.0
2016-06-29 14:30:00,55.49,55.51,55.45,55.49,114690.0,41.5791,41.5941,41.5492,41.5791,114690.0
2016-06-29 15:00:00,55.49,55.62,55.48,55.6,184220.0,41.5791,41.6765,41.5716,41.6616,184220.0
2016-06-29 15:30:00,55.6,55.65,55.55,55.63,354854.0,41.6616,41.699,41.6241,41.684,354854.0
2016-06-30 09:30:00,55.82,56.21,55.81,55.97,230492.0,41.8264,42.1186,41.8189,41.9388,230492.0
2016-06-30 10:00:00,56.03,56.14,55.96,56.1,288598.0,41.9838,42.0662,41.9313,42.0362,288598.0
2016-06-30 10:30:00,56.1,56.59,56.1,56.44,122386.0,42.0362,42.4034,42.0362,42.291,122386.0
2016-06-30 11:00:00,56.44,56.58,56.41,56.54,248004.0,42.291,42.3959,42.2685,42.3659,248004.0
2016-06-30 11:30:00,56.54,56.76,56.52,56.7,112788.0,42.3659,42.5308,42.3509,42.4858,112788.0
2016-06-30 12:00:00,56.71,56.88,56.63,56.88,93250.0,42.4933,42.6207,42.4333,42.6207,93250.0
2016-06-30 12:30:00,56.88,56.93,56.62,56.78,91402.0,42.6207,42.6581,42.4259,42.5457,91402.0
2016-06-30 13:00:00,56.79,56.8,56.68,56.75,62218.0,42.5532,42.5607,42.4708,42.5233,62218.0
2016-06-30 13:30:00,56.76,56.77,56.61,56.76,68420.0,42.5308,42.5383,42.4184,42.5308,68420.0
2016-06-30 14:00:00,56.74,56.91,56.71,56.81,70968.0,42.5158,42.6432,42.4933,42.5682,70968.0
2016-06-30 14:30:00,56.81,56.84,56.72,56.76,129560.0,42.5682,42.5907,42.5008,42.5308,129560.0
2016-06-30 15:00:00,56.74,56.85,56.73,56.75,140826.0,42.5158,42.5982,42.5083,42.5233,140826.0
2016-06-30 15:30:00,56.75,57.02,56.7,57.01,576372.0,42.5233,42.7256,42.4858,42.7181,576372.0
2016-07-01 09:30:00,57.15,57.2,56.85,56.96,127240.0,42.823,42.8605,42.5982,42.6806,127240.0
2016-07-01 10:00:00,56.97,57.01,56.43,56.54,69878.0,42.6881,42.7181,42.2835,42.3659,69878.0
2016-07-01 10:30:00,56.56,56.58,56.25,56.36,82956.0,42.3809,42.3959,42.1486,42.231,82956.0
2016-07-01 11:00:00,56.34,56.62,56.29,56.62,89370.0,42.2161,42.4259,42.1786,42.4259,89370.0
2016-07-01 11:30:00,56.65,56.65,56.44,56.52,106028.0,42.4483,42.4483,42.291,42.3509,106028.0
2016-07-01 12:00:00,56.52,56.63,56.52,56.55,35084.0,42.3509,42.4333,42.3509,42.3734,35084.0
2016-07-01 12:30:00,56.54,56.61,56.47,56.52,53650.0,42.3659,42.4184,42.3135,42.3509,53650.0
2016-07-01 13:00:00,56.5,56.67,56.5,56.52,72002.0,42.3359,42.4633,42.3359,42.3509,72002.0
2016-07-01 13:30:00,56.52,56.59,56.5,56.56,67400.0,42.3509,42.4034,42.3359,42.3809,67400.0
2016-07-01 14:00:00,56.57,56.68,56.55,56.62,76758.0,42.3884,42.4708,42.3734,42.4259,76758.0
2016-07-01 14:30:00,56.62,56.71,56.58,56.62,63838.0,42.4259,42.4933,42.3959,42.4259,63838.0
2016-07-01 15:00:00,56.62,56.77,56.62,56.75,103526.0,42.4259,42.5383,42.4259,42.5233,103526.0
2016-07-01 15:30:00,56.74,56.81,56.62,56.74,390962.0,42.5158,42.5682,42.4259,42.5158,390962.0
2016-07-05 09:30:00,56.71,56.85,56.6,56.69,91114.0,42.4933,42.5982,42.4109,42.4783,91114.0
2016-07-05 10:00:00,56.7,57.07,56.68,56.99,69460.0,42.4858,42.763,42.4708,42.7031,69460.0
2016-07-05 10:30:00,56.98,56.99,56.82,56.97,63438.0,42.6956,42.7031,42.5757,42.6881,63438.0
2016-07-05 11:00:00,56.99,57.02,56.81,56.81,60878.0,42.7031,42.7256,42.5682,42.5682,60878.0
2016-07-05 11:30:00,56.82,56.84,56.63,56.67,43348.0,42.5757,42.5907,42.4333,42.4633,43348.0
2016-07-05 12:00:00,56.66,56.74,56.63,56.74,25204.0,42.4558,42.5158,42.4333,42.5158,25204.0
2016-07-05 12:30:00,56.7,56.76,56.66,56.75,30818.0,42.4858,42.5308,42.4558,42.5233,30818.0
2016-07-05 13:00:00,56.74,56.77,56.69,56.72,32016.0,42.5158,42.5383,42.4783,42.5008,32016.0
2016-07-05 13:30:00,56.72,56.74,56.6,56.63,55036.0,42.5008,42.5158,42.4109,42.4333,55036.0
2016-07-05 14:00:00,56.63,56.82,56.61,56.74,88898.0,42.4333,42.5757,42.4184,42.5158,88898.0
2016-07-05 14:30:00,56.74,56.76,56.62,56.67,59204.0,42.5158,42.5308,42.4259,42.4633,59204.0
2016-07-05 15:00:00,56.69,56.79,56.67,56.77,105520.0,42.4783,42.5532,42.4633,42.5383,105520.0
2016-07-05 15:30:00,56.77,56.91,56.76,56.82,603906.0,42.5383,42.6432,42.5308,42.5757,603906.0
2016-07-06 09:30:00,56.88,57.22,56.77,56.88,270340.0,42.6207,42.8754,42.5383,42.6207,270340.0
2016-07-06 10:00:00,56.88,57.12,56.69,56.77,259064.0,42.6207,42.8005,42.4783,42.5383,259064.0
2016-07-06 10:30:00,56.74,56.96,56.7,56.96,137178.0,42.5158,42.6806,42.4858,42.6806,137178.0
2016-07-06 11:00:00,56.97,57.21,56.92,57.2,170148.0,42.6881,42.8679,42.6506,42.8605,170148.0
2016-07-06 11:30:00,57.22,57.29,57.17,57.28,61686.0,42.8754,42.9279,42.838,42.9204,61686.0
2016-07-06 12:00:00,57.28,57.33,57.23,57.27,120268.0,42.9204,42.9579,42.8829,42.9129,120268.0
2016-07-06 12:30:00,57.28,57.28,57.21,57.23,79994.0,42.9204,42.9204,42.8679,42.8829,79994.0
2016-07-06 13:00:00,57.24,57.24,57.1,57.11,111776.0,42.8904,42.8904,42.7855,42.793,111776.0
2016-07-06 13:30:00,57.11,57.16,57.05,57.06,68662.0,42.793,42.8305,42.7481,42.7556,68662.0
2016-07-06 14:00:00,57.08,57.26,57.07,57.16,121070.0,42.7705,42.9054,42.763,42.8305,121070.0
2016-07-06 14:30:00,57.16,57.32,57.12,57.31,84304.0,42.8305,42.9504,42.8005,42.9429,84304.0
2016-07-06 15:00:00,57.31,57.31,57.15,57.18,91884.0,42.9429,42.9429,42.823,42.8455,91884.0
2016-07-06 15:30:00,57.17,57.29,57.13,57.25,421426.0,42.838,42.9279,42.808,42.8979,421426.0
2016-07-07 09:30:00,57.1,57.25,56.84,56.97,128628.0,42.7855,42.8979,42.5907,42.6881,128628.0
2016-07-07 10:00:00,56.97,56.98,56.62,56.77,65474.0,42.6881,42.6956,42.4259,42.5383,65474.0
2016-07-07 10:30:00,56.76,56.8,56.51,56.63,85520.0,42.5308,42.5607,42.3434,42.4333,85520.0
2016-07-07 11:00:00,56.61,56.76,56.45,56.6,77000.0,42.4184,42.5308,42.2985,42.4109,77000.0
2016-07-07 11:30:00,56.59,56.81,56.58,56.65,93460.0,42.4034,42.5682,42.3959,42.4483,93460.0
2016-07-07 12:00:00,56.68,56.68,56.62,56.65,37478.0,42.4708,42.4708,42.4259,42.4483,37478.0
2016-07-07 12:30:00,56.66,56.68,56.44,56.44,57758.0,42.4558,42.4708,42.291,42.291,57758.0
2016-07-07 13:00:00,56.44,56.53,56.44,56.45,46284.0,42.291,42.3584,42.291,42.2985,46284.0
2016-07-07 13:30:00,56.46,56.69,56.45,56.57,195316.0,42.306,42.4783,42.2985,42.3884,195316.0
2016-07-07 14:00:00,56.59,56.63,56.45,56.47,93944.0,42.4034,42.4333,42.2985,42.3135,93944.0
2016-07-07 14:30:00,56.48,56.51,56.38,56.51,124836.0,42.321,42.3434,42.246,42.3434,124836.0
2016-07-07 15:00:00,56.51,56.52,56.41,56.46,188584.0,42.3434,42.3509,42.2685,42.306,188584.0
2016-07-07 15:30:00,56.48,56.55,56.44,56.52,321996.0,42.321,42.3734,42.291,42.3509,321996.0
2016-07-08 09:30:00,56.5,56.77,56.01,56.48,132204.0,42.3359,42.5383,41.9688,42.321,132204.0
2016-07-08 10:00:00,56.48,56.79,56.43,56.59,166752.0,42.321,42.5532,42.2835,42.4034,166752.0
2016-07-08 10:30:00,56.56,56.72,56.55,56.7,79018.0,42.3809,42.5008,42.3734,42.4858,79018.0
2016-07-08 11:00:00,56.67,56.82,56.56,56.63,126374.0,42.4633,42.5757,42.3809,42.4333,126374.0
2016-07-08 11:30:00,56.62,56.65,56.56,56.63,73732.0,42.4259,42.4483,42.3809,42.4333,73732.0
2016-07-08 12:00:00,56.63,56.67,56.58,56.62,147102.0,42.4333,42.4633,42.3959,42.4259,147102.0
2016-07-08 12:30:00,56.63,56.76,56.62,56.72,53438.0,42.4333,42.5308,42.4259,42.5008,53438.0
2016-07-08 13:00:00,56.71,56.81,56.71,56.78,49384.0,42.4933,42.5682,42.4933,42.5457,49384.0
2016-07-08 13:30:00,56.77,56.85,56.76,56.85,61566.0,42.5383,42.5982,42.5308,42.5982,61566.0
2016-07-08 14:00:00,56.85,57.03,56.84,57.02,122312.0,42.5982,42.7331,42.5907,42.7256,122312.0
2016-07-08 14:30:00,57.03,57.11,56.93,56.94,128084.0,42.7331,42.793,42.6581,42.6656,128084.0
2016-07-08 15:00:00,56.93,57.04,56.93,56.96,186148.0,42.6581,42.7406,42.6581,42.6806,186148.0
2016-07-08 15:30:00,56.95,57.1,56.94,57.05,626270.0,42.6731,42.7855,42.6656,42.7481,626270.0
2016-07-11 09:30:00,57.02,57.02,56.56,56.78,90804.0,42.7256,42.7256,42.3809,42.5457,90804.0
2016-07-11 10:00:00,56.77,56.88,56.68,56.68,144172.0,42.5383,42.6207,42.4708,42.4708,144172.0
2016-07-11 10:30:00,56.69,56.79,56.59,56.77,74020.0,42.4783,42.5532,42.4034,42.5383,74020.0
2016-07-11 11:00:00,56.77,56.91,56.72,56.85,71968.0,42.5383,42.6432,42.5008,42.5982,71968.0
2016-07-11 11:30:00,56.85,57.01,56.77,56.98,149944.0,42.5982,42.7181,42.5383,42.6956,149944.0
2016-07-11 12:00:00,56.99,57.0,56.93,56.98,84352.0,42.7031,42.7106,42.6581,42.6956,84352.0
2016-07-11 12:30:00,56.99,57.04,56.97,57.01,86930.0,42.7031,42.7406,42.6881,42.7181,86930.0
2016-07-11 13:00:00,57.02,57.02,56.98,57.0,48048.0,42.7256,42.7256,42.6956,42.7106,48048.0
2016-07-11 13:30:00,57.0,57.07,56.99,57.04,101114.0,42.7106,42.763,42.7031,42.7406,101114.0
2016-07-11 14:00:00,57.03,57.1,57.02,57.05,84560.0,42.7331,42.7855,42.7256,42.7481,84560.0
2016-07-11 14:30:00,57.05,57.08,57.05,57.05,84444.0,42.7481,42.7705,42.7481,42.7481,84444.0
2016-07-11 15:00:00,57.05,57.13,57.05,57.12,117496.0,42.7481,42.808,42.7481,42.8005,117496.0
2016-07-11 15:30:00,57.1,57.18,57.09,57.15,311868.0,42.7855,42.8455,42.778,42.823,311868.0
2016-07-12 09:30:00,56.88,57.22,56.42,56.47,144832.0,42.6207,42.8754,42.276,42.3135,144832.0
2016-07-12 10:00:00,56.47,56.8,56.42,56.76,57422.0,42.3135,42.5607,42.276,42.5308,57422.0
2016-07-12 10:30:00,56.75,56.77,56.62,56.69,81098.0,42.5233,42.5383,42.4259,42.4783,81098.0
2016-07-12 11:00:00,56.71,56.74,56.6,56.74,35428.0,42.4933,42.5158,42.4109,42.5158,35428.0
2016-07-12 11:30:00,56.76,56.77,56.66,56.73,52924.0,42.5308,42.5383,42.4558,42.5083,52924.0
2016-07-12 12:00:00,56.74,56.83,56.72,56.77,75646.0,42.5158,42.5832,42.5008,42.5383,75646.0
2016-07-12 12:30:00,56.78,56.82,56.74,56.8,77768.0,42.5457,42.5757,42.5158,42.5607,77768.0
2016-07-12 13:00:00,56.78,56.89,56.74,56.86,135430.0,42.5457,42.6282,42.5158,42.6057,135430.0
2016-07-12 13:30:00,56.86,56.91,56.77,56.85,66044.0,42.6057,42.6432,42.5383,42.5982,66044.0
2016-07-12 14:00:00,56.86,56.88,56.8,56.82,97476.0,42.6057,42.6207,42.5607,42.5757,97476.0
2016-07-12 14:30:00,56.81,56.86,56.73,56.73,51992.0,42.5682,42.6057,42.5083,42.5083,51992.0
2016-07-12 15:00:00,56.72,56.77,56.63,56.66,39204.0,42.5008,42.5383,42.4333,42.4558,39204.0
2016-07-12 15:30:00,56.66,56.69,56.54,56.6,312284.0,42.4558,42.4783,42.3659,42.4109,312284.0
2016-07-13 09:30:00,56.74,57.1,56.74,57.02,86200.0,42.5158,42.7855,42.5158,42.7256,86200.0
2016-07-13 10:00:00,56.94,56.99,56.76,56.97,117172.0,42.6656,42.7031,42.5308,42.6881,117172.0
2016-07-13 10:30:00,56.96,56.98,56.85,56.85,52678.0,42.6806,42.6956,42.5982,42.5982,52678.0
2016-07-13 11:00:00,56.85,56.98,56.77,56.81,77690.0,42.5982,42.6956,42.5383,42.5682,77690.0
2016-07-13 11:30:00,56.8,56.81,56.56,56.61,83730.0,42.5607,42.5682,42.3809,42.4184,83730.0
2016-07-13 12:00:00,56.61,56.78,56.61,56.77,40718.0,42.4184,42.5457,42.4184,42.5383,40718.0
2016-07-13 12:30:00,56.76,56.85,56.76,56.84,28772.0,42.5308,42.5982,42.5308,42.5907,28772.0
2016-07-13 13:00:00,56.85,56.96,56.85,56.89,40892.0,42.5982,42.6806,42.5982,42.6282,40892.0
2016-07-13 13:30:00,56.88,56.92,56.83,56.89,50630.0,42.6207,42.6506,42.5832,42.6282,50630.0
2016-07-13 14:00:00,56.89,56.98,56.82,56.98,69550.0,42.6282,42.6956,42.5757,42.6956,69550.0
2016-07-13 14:30:00,56.97,57.01,56.94,56.99,46604.0,42.6881,42.7181,42.6656,42.7031,46604.0
2016-07-13 15:00:00,56.99,57.04,56.97,57.04,92592.0,42.7031,42.7406,42.6881,42.7406,92592.0
2016-07-13 15:30:00,57.03,57.16,57.03,57.08,247128.0,42.7331,42.8305,42.7331,42.7705,247128.0
2016-07-14 09:30:00,56.8,56.8,56.39,56.67,122274.0,42.5607,42.5607,42.2535,42.4633,122274.0
2016-07-14 10:00:00,56.68,56.73,56.53,56.56,53386.0,42.4708,42.5083,42.3584,42.3809,53386.0
2016-07-14 10:30:00,56.57,56.6,56.48,56.57,84078.0,42.3884,42.4109,42.321,42.3884,84078.0
2016-07-14 11:00:00,56.57,56.63,56.52,56.57,85770.0,42.3884,42.4333,42.3509,42.3884,85770.0
2016-07-14 11:30:00,56.58,56.58,56.24,56.33,117168.0,42.3959,42.3959,42.1411,42.2086,117168.0
2016-07-14 12:00:00,56.29,56.29,56.19,56.23,48376.0,42.1786,42.1786,42.1037,42.1336,48376.0
2016-07-14 12:30:00,56.22,56.43,56.22,56.43,46892.0,42.1261,42.2835,42.1261,42.2835,46892.0
2016-07-14 13:00:00,56.43,56.43,56.31,56.31,57174.0,42.2835,42.2835,42.1936,42.1936,57174.0
2016-07-14 13:30:00,56.31,56.41,56.31,56.39,92304.0,42.1936,42.2685,42.1936,42.2535,92304.0
2016-07-14 14:00:00,56.38,56.49,56.37,56.46,73182.0,42.246,42.3284,42.2385,42.306,73182.0
2016-07-14 14:30:00,56.46,56.49,56.41,56.49,120800.0,42.306,42.3284,42.2685,42.3284,120800.0
2016-07-14 15:00:00,56.48,56.6,55.9,56.52,480334.0,42.321,42.4109,41.8864,42.3509,480334.0
2016-07-14 15:30:00,56.51,56.58,56.47,56.52,369126.0,42.3434,42.3959,42.3135,42.3509,369126.0
2016-07-15 09:30:00,56.65,56.99,56.27,56.29,361276.0,42.4483,42.7031,42.1636,42.1786,361276.0
2016-07-15 10:00:00,56.25,56.47,56.24,56.47,82074.0,42.1486,42.3135,42.1411,42.3135,82074.0
2016-07-15 10:30:00,56.47,56.6,56.42,56.47,50554.0,42.3135,42.4109,42.276,42.3135,50554.0
2016-07-15 11:00:00,56.49,56.52,56.35,56.46,262618.0,42.3284,42.3509,42.2235,42.306,262618.0
2016-07-15 11:30:00,56.47,56.47,56.34,56.41,95094.0,42.3135,42.3135,42.2161,42.2685,95094.0
2016-07-15 12:00:00,56.41,56.46,56.38,56.4,29120.0,42.2685,42.306,42.246,42.261,29120.0
2016-07-15 12:30:00,56.4,56.41,56.34,56.38,30836.0,42.261,42.2685,42.2161,42.246,30836.0
2016-07-15 13:00:00,56.38,56.4,56.35,56.37,63238.0,42.246,42.261,42.2235,42.2385,63238.0
2016-07-15 13:30:00,56.37,56.48,56.37,56.46,43302.0,42.2385,42.321,42.2385,42.306,43302.0
2016-07-15 14:00:00,56.48,56.52,56.42,56.45,75968.0,42.321,42.3509,42.276,42.2985,75968.0
2016-07-15 14:30:00,56.46,56.57,56.44,56.54,47044.0,42.306,42.3884,42.291,42.3659,47044.0
2016-07-15 15:00:00,56.54,56.55,56.46,56.5,155204.0,42.3659,42.3734,42.306,42.3359,155204.0
2016-07-15 15:30:00,56.5,56.52,56.42,56.45,283672.0,42.3359,42.3509,42.276,42.2985,283672.0
2016-07-18 09:30:00,56.47,56.55,56.37,56.5,107170.0,42.3135,42.3734,42.2385,42.3359,107170.0
2016-07-18 10:00:00,56.48,56.63,56.41,56.53,102272.0,42.321,42.4333,42.2685,42.3584,102272.0
2016-07-18 10:30:00,56.54,56.73,56.54,56.69,87656.0,42.3659,42.5083,42.3659,42.4783,87656.0
2016-07-18 11:00:00,56.69,56.7,56.6,56.63,161284.0,42.4783,42.4858,42.4109,42.4333,161284.0
2016-07-18 11:30:00,56.62,56.69,56.58,56.65,42082.0,42.4259,42.4783,42.3959,42.4483,42082.0
2016-07-18 12:00:00,56.65,56.65,56.51,56.55,69174.0,42.4483,42.4483,42.3434,42.3734,69174.0
2016-07-18 12:30:00,56.55,56.55,56.47,56.51,103570.0,42.3734,42.3734,42.3135,42.3434,103570.0
2016-07-18 13:00:00,56.51,56.59,56.51,56.59,38618.0,42.3434,42.4034,42.3434,42.4034,38618.0
2016-07-18 13:30:00,56.59,56.6,56.55,56.56,46018.0,42.4034,42.4109,42.3734,42.3809,46018.0
2016-07-18 14:00:00,56.56,56.57,56.52,56.54,66334.0,42.3809,42.3884,42.3509,42.3659,66334.0
2016-07-18 14:30:00,56.54,56.59,56.51,56.58,70396.0,42.3659,42.4034,42.3434,42.3959,70396.0
2016-07-18 15:00:00,56.58,56.6,56.54,56.54,107822.0,42.3959,42.4109,42.3659,42.3659,107822.0
2016-07-18 15:30:00,56.55,56.56,56.45,56.49,284646.0,42.3734,42.3809,42.2985,42.3284,284646.0
2016-07-19 09:30:00,56.51,56.63,56.4,56.62,82476.0,42.3434,42.4333,42.261,42.4259,82476.0
2016-07-19 10:00:00,56.6,56.61,56.29,56.44,61110.0,42.4109,42.4184,42.1786,42.291,61110.0
2016-07-19 10:30:00,56.45,56.45,56.33,56.43,116422.0,42.2985,42.2985,42.2086,42.2835,116422.0
2016-07-19 11:00:00,56.43,56.46,56.4,56.44,72326.0,42.2835,42.306,42.261,42.291,72326.0
2016-07-19 11:30:00,56.45,56.5,56.42,56.46,78280.0,42.2985,42.3359,42.276,42.306,78280.0
2016-07-19 12:00:00,56.46,56.6,56.46,56.59,53902.0,42.306,42.4109,42.306,42.4034,53902.0
2016-07-19 12:30:00,56.58,56.59,56.54,56.56,113846.0,42.3959,42.4034,42.3659,42.3809,113846.0
2016-07-19 13:00:00,56.56,56.57,56.27,56.35,596828.0,42.3809,42.3884,42.1636,42.2235,596828.0
2016-07-19 13:30:00,56.36,56.47,56.31,56.32,313568.0,42.231,42.3135,42.1936,42.2011,313568.0
2016-07-19 14:00:00,56.32,56.34,55.94,56.1,726438.0,42.2011,42.2161,41.9163,42.0362,726438.0
2016-07-19 14:30:00,56.1,56.24,55.97,55.97,397074.0,42.0362,42.1411,41.9388,41.9388,397074.0
2016-07-19 15:00:00,55.97,56.08,55.97,56.03,354920.0,41.9388,42.0212,41.9388,41.9838,354920.0
2016-07-19 15:30:00,56.03,56.16,56.02,56.16,853756.0,41.9838,42.0812,41.9763,42.0812,853756.0
2016-07-20 09:30:00,56.24,56.39,55.88,56.1,131492.0,42.1411,42.2535,41.8714,42.0362,131492.0
2016-07-20 10:00:00,56.12,56.2,56.02,56.12,67774.0,42.0512,42.1111,41.9763,42.0512,67774.0
2016-07-20 10:30:00,56.13,56.13,56.04,56.05,111870.0,42.0587,42.0587,41.9913,41.9988,111870.0
2016-07-20 11:00:00,56.06,56.14,56.05,56.12,61104.0,42.0062,42.0662,41.9988,42.0512,61104.0
2016-07-20 11:30:00,56.13,56.13,56.07,56.13,92524.0,42.0587,42.0587,42.0137,42.0587,92524.0
2016-07-20 12:00:00,56.12,56.13,56.1,56.12,30496.0,42.0512,42.0587,42.0362,42.0512,30496.0
2016-07-20 12:30:00,56.11,56.17,56.05,56.06,192248.0,42.0437,42.0887,41.9988,42.0062,192248.0
2016-07-20 13:00:00,56.06,56.12,56.04,56.1,115504.0,42.0062,42.0512,41.9913,42.0362,115504.0
2016-07-20 13:30:00,56.11,56.13,56.04,56.13,238132.0,42.0437,42.0587,41.9913,42.0587,238132.0
2016-07-20 14:00:00,56.13,56.13,56.01,56.02,254112.0,42.0587,42.0587,41.9688,41.9763,254112.0
2016-07-20 14:30:00,56.02,56.06,55.99,56.06,163358.0,41.9763,42.0062,41.9538,42.0062,163358.0
2016-07-20 15:00:00,56.05,56.08,55.99,56.02,188984.0,41.9988,42.0212,41.9538,41.9763,188984.0
2016-07-20 15:30:00,56.02,56.04,55.97,55.99,478062.0,41.9763,41.9913,41.9388,41.9538,478062.0
2016-07-21 09:30:00,55.86,55.96,55.66,55.79,545882.0,41.8564,41.9313,41.7065,41.8039,545882.0
2016-07-21 10:00:00,55.81,55.99,55.77,55.98,104702.0,41.8189,41.9538,41.7889,41.9463,104702.0
2016-07-21 10:30:00,55.98,56.02,55.85,56.0,113588.0,41.9463,41.9763,41.8489,41.9613,113588.0
2016-07-21 11:00:00,55.99,56.09,55.99,56.08,79298.0,41.9538,42.0287,41.9538,42.0212,79298.0
2016-07-21 11:30:00,56.07,56.13,56.06,56.13,54380.0,42.0137,42.0587,42.0062,42.0587,54380.0
2016-07-21 12:00:00,56.13,56.16,56.07,56.08,96930.0,42.0587,42.0812,42.0137,42.0212,96930.0
2016-07-21 12:30:00,56.07,56.08,55.95,56.0,50488.0,42.0137,42.0212,41.9238,41.9613,50488.0
2016-07-21 13:00:00,55.99,56.13,55.98,56.12,31634.0,41.9538,42.0587,41.9463,42.0512,31634.0
2016-07-21 13:30:00,56.13,56.19,56.1,56.19,120330.0,42.0587,42.1037,42.0362,42.1037,120330.0
2016-07-21 14:00:00,56.19,56.34,56.19,56.32,73426.0,42.1037,42.2161,42.1037,42.2011,73426.0
2016-07-21 14:30:00,56.33,56.39,56.32,56.38,65302.0,42.2086,42.2535,42.2011,42.246,65302.0
2016-07-21 15:00:00,56.38,56.6,56.36,56.58,113906.0,42.246,42.4109,42.231,42.3959,113906.0
2016-07-21 15:30:00,56.58,56.58,56.41,56.52,333142.0,42.3959,42.3959,42.2685,42.3509,333142.0
2016-07-22 09:30:00,56.5,56.72,56.47,56.57,69614.0,42.3359,42.5008,42.3135,42.3884,69614.0
2016-07-22 10:00:00,56.58,56.69,56.54,56.69,57054.0,42.3959,42.4783,42.3659,42.4783,57054.0
2016-07-22 10:30:00,56.69,56.71,56.65,56.69,63392.0,42.4783,42.4933,42.4483,42.4783,63392.0
2016-07-22 11:00:00,56.69,56.76,56.68,56.74,49880.0,42.4783,42.5308,42.4708,42.5158,49880.0
2016-07-22 11:30:00,56.74,56.77,56.7,56.76,29608.0,42.5158,42.5383,42.4858,42.5308,29608.0
2016-07-22 12:00:00,56.75,56.85,56.72,56.81,66196.0,42.5233,42.5982,42.5008,42.5682,66196.0
2016-07-22 12:30:00,56.82,56.93,56.8,56.93,72392.0,42.5757,42.6581,42.5607,42.6581,72392.0
2016-07-22 13:00:00,56.93,56.96,56.89,56.96,27280.0,42.6581,42.6806,42.6282,42.6806,27280.0
2016-07-22 13:30:00,56.96,56.96,56.87,56.94,37452.0,42.6806,42.6806,42.6132,42.6656,37452.0
2016-07-22 14:00:00,56.94,56.95,56.88,56.91,47140.0,42.6656,42.6731,42.6207,42.6432,47140.0
2016-07-22 14:30:00,56.91,56.91,56.83,56.84,85352.0,42.6432,42.6432,42.5832,42.5907,85352.0
2016-07-22 15:00:00,56.84,56.9,56.83,56.83,72832.0,42.5907,42.6357,42.5832,42.5832,72832.0
2016-07-22 15:30:00,56.82,56.9,56.81,56.89,175758.0,42.5757,42.6357,42.5682,42.6282,175758.0
2016-07-25 09:30:00,56.68,56.75,56.46,56.51,43648.0,42.4708,42.5233,42.306,42.3434,43648.0
2016-07-25 10:00:00,56.49,56.5,56.34,56.39,24920.0,42.3284,42.3359,42.2161,42.2535,24920.0
2016-07-25 10:30:00,56.4,56.4,56.27,56.3,41536.0,42.261,42.261,42.1636,42.1861,41536.0
2016-07-25 11:00:00,56.3,56.32,56.24,56.32,60686.0,42.1861,42.2011,42.1411,42.2011,60686.0
2016-07-25 11:30:00,56.32,56.33,56.21,56.25,40850.0,42.2011,42.2086,42.1186,42.1486,40850.0
2016-07-25 12:00:00,56.26,56.3,56.25,56.3,19882.0,42.1561,42.1861,42.1486,42.1861,19882.0
2016-07-25 12:30:00,56.29,56.37,56.27,56.35,23286.0,42.1786,42.2385,42.1636,42.2235,23286.0
2016-07-25 13:00:00,56.35,56.37,56.27,56.35,22500.0,42.2235,42.2385,42.1636,42.2235,22500.0
2016-07-25 13:30:00,56.34,56.35,56.3,56.33,24940.0,42.2161,42.2235,42.1861,42.2086,24940.0
2016-07-25 14:00:00,56.33,56.42,56.32,56.34,30162.0,42.2086,42.276,42.2011,42.2161,30162.0
2016-07-25 14:30:00,56.35,56.41,56.34,56.36,35652.0,42.2235,42.2685,42.2161,42.231,35652.0
2016-07-25 15:00:00,56.36,56.37,56.33,56.35,67180.0,42.231,42.2385,42.2086,42.2235,67180.0
2016-07-25 15:30:00,56.35,56.46,56.35,56.46,183196.0,42.2235,42.306,42.2235,42.306,183196.0
2016-07-26 09:30:00,56.51,56.55,56.35,56.44,48000.0,42.3434,42.3734,42.2235,42.291,48000.0
2016-07-26 10:00:00,56.48,56.48,56.2,56.24,25800.0,42.321,42.321,42.1111,42.1411,25800.0
2016-07-26 10:30:00,56.24,56.32,56.16,56.17,58586.0,42.1411,42.2011,42.0812,42.0887,58586.0
2016-07-26 11:00:00,56.16,56.33,56.07,56.24,133204.0,42.0812,42.2086,42.0137,42.1411,133204.0
2016-07-26 11:30:00,56.24,56.33,56.15,56.16,96522.0,42.1411,42.2086,42.0737,42.0812,96522.0
2016-07-26 12:00:00,56.16,56.26,56.16,56.25,51186.0,42.0812,42.1561,42.0812,42.1486,51186.0
2016-07-26 12:30:00,56.25,56.25,56.15,56.18,74912.0,42.1486,42.1486,42.0737,42.0962,74912.0
2016-07-26 13:00:00,56.18,56.21,56.1,56.1,43304.0,42.0962,42.1186,42.0362,42.0362,43304.0
2016-07-26 13:30:00,56.08,56.11,56.04,56.04,34960.0,42.0212,42.0437,41.9913,41.9913,34960.0
2016-07-26 14:00:00,56.04,56.12,56.02,56.1,41968.0,41.9913,42.0512,41.9763,42.0362,41968.0
2016-07-26 14:30:00,56.1,56.16,56.08,56.15,48282.0,42.0362,42.0812,42.0212,42.0737,48282.0
2016-07-26 15:00:00,56.12,56.2,56.09,56.2,62002.0,42.0512,42.1111,42.0287,42.1111,62002.0
2016-07-26 15:30:00,56.2,56.23,56.17,56.18,153690.0,42.1111,42.1336,42.0887,42.0962,153690.0
2016-07-27 09:30:00,56.17,56.27,55.86,56.06,123570.0,42.0887,42.1636,41.8564,42.0062,123570.0
2016-07-27 10:00:00,56.07,56.08,55.74,55.8,41008.0,42.0137,42.0212,41.7665,41.8114,41008.0
2016-07-27 10:30:00,55.79,55.95,55.72,55.86,39484.0,41.8039,41.9238,41.7515,41.8564,39484.0
2016-07-27 11:00:00,55.82,55.85,55.56,55.68,97626.0,41.8264,41.8489,41.6316,41.7215,97626.0
2016-07-27 11:30:00,55.67,55.71,55.49,55.49,36848.0,41.714,41.744,41.5791,41.5791,36848.0
2016-07-27 12:00:00,55.49,55.57,55.49,55.54,34256.0,41.5791,41.6391,41.5791,41.6166,34256.0
2016-07-27 12:30:00,55.54,55.55,55.46,55.48,33324.0,41.6166,41.6241,41.5567,41.5716,33324.0
2016-07-27 13:00:00,55.48,55.49,55.33,55.37,52402.0,41.5716,41.5791,41.4592,41.4892,52402.0
2016-07-27 13:30:00,55.35,55.49,55.34,55.44,73326.0,41.4742,41.5791,41.4667,41.5417,73326.0
2016-07-27 14:00:00,55.43,55.7,55.0,55.55,184524.0,41.5342,41.7365,41.212,41.6241,184524.0
2016-07-27 14:30:00,55.55,55.65,55.51,55.54,121062.0,41.6241,41.699,41.5941,41.6166,121062.0
2016-07-27 15:00:00,55.56,55.63,55.5,55.51,81956.0,41.6316,41.684,41.5866,41.5941,81956.0
2016-07-27 15:30:00,55.51,55.59,55.39,55.45,272250.0,41.5941,41.6541,41.5042,41.5492,272250.0
2016-07-28 09:30:00,55.5,55.57,55.28,55.39,97634.0,41.5866,41.6391,41.4218,41.5042,97634.0
2016-07-28 10:00:00,55.37,55.43,55.2,55.24,77160.0,41.4892,41.5342,41.3618,41.3918,77160.0
2016-07-28 10:30:00,55.24,55.31,55.19,55.29,44914.0,41.3918,41.4443,41.3543,41.4293,44914.0
2016-07-28 11:00:00,55.29,55.46,55.29,55.41,45016.0,41.4293,41.5567,41.4293,41.5192,45016.0
2016-07-28 11:30:00,55.4,55.45,55.35,55.38,65636.0,41.5117,41.5492,41.4742,41.4967,65636.0
2016-07-28 12:00:00,55.38,55.43,55.38,55.42,35562.0,41.4967,41.5342,41.4967,41.5267,35562.0
2016-07-28 12:30:00,55.42,55.45,55.4,55.43,50472.0,41.5267,41.5492,41.5117,41.5342,50472.0
2016-07-28 13:00:00,55.43,55.49,55.41,55.49,47030.0,41.5342,41.5791,41.5192,41.5791,47030.0
2016-07-28 13:30:00,55.49,55.54,55.46,55.53,55786.0,41.5791,41.6166,41.5567,41.6091,55786.0
2016-07-28 14:00:00,55.54,55.62,55.52,55.6,107712.0,41.6166,41.6765,41.6016,41.6616,107712.0
2016-07-28 14:30:00,55.6,55.65,55.6,55.61,60576.0,41.6616,41.699,41.6616,41.6691,60576.0
2016-07-28 15:00:00,55.62,55.77,55.62,55.77,86690.0,41.6765,41.7889,41.6765,41.7889,86690.0
2016-07-28 15:30:00,55.77,55.83,55.69,55.7,300402.0,41.7889,41.8339,41.729,41.7365,300402.0
2016-07-29 09:30:00,55.69,55.89,55.57,55.63,47842.0,41.729,41.8789,41.6391,41.684,47842.0
2016-07-29 10:00:00,55.6,55.7,55.43,55.53,154630.0,41.6616,41.7365,41.5342,41.6091,154630.0
2016-07-29 10:30:00,55.52,55.7,55.52,55.68,38022.0,41.6016,41.7365,41.6016,41.7215,38022.0
2016-07-29 11:00:00,55.69,55.69,55.6,55.64,41152.0,41.729,41.729,41.6616,41.6915,41152.0
2016-07-29 11:30:00,55.64,55.84,55.61,55.8,37430.0,41.6915,41.8414,41.6691,41.8114,37430.0
2016-07-29 12:00:00,55.8,55.87,55.77,55.78,40356.0,41.8114,41.8639,41.7889,41.7964,40356.0
2016-07-29 12:30:00,55.78,55.8,55.75,55.76,24248.0,41.7964,41.8114,41.774,41.7815,24248.0
2016-07-29 13:00:00,55.77,55.88,55.75,55.84,43408.0,41.7889,41.8714,41.774,41.8414,43408.0
2016-07-29 13:30:00,55.85,55.85,55.78,55.83,22268.0,41.8489,41.8489,41.7964,41.8339,22268.0
2016-07-29 14:00:00,55.83,55.9,55.79,55.89,38254.0,41.8339,41.8864,41.8039,41.8789,38254.0
2016-07-29 14:30:00,55.88,55.88,55.8,55.85,97256.0,41.8714,41.8714,41.8114,41.8489,97256.0
2016-07-29 15:00:00,55.84,55.91,55.81,55.91,115044.0,41.8414,41.8938,41.8189,41.8938,115044.0
2016-07-29 15:30:00,55.91,56.02,55.85,55.93,336406.0,41.8938,41.9763,41.8489,41.9088,336406.0
2016-08-01 09:30:00,55.84,55.98,55.66,55.77,68784.0,41.8414,41.9463,41.7065,41.7889,68784.0
2016-08-01 10:00:00,55.74,55.88,55.67,55.85,54118.0,41.7665,41.8714,41.714,41.8489,54118.0
2016-08-01 10:30:00,55.85,55.94,55.81,55.86,32146.0,41.8489,41.9163,41.8189,41.8564,32146.0
2016-08-01 11:00:00,55.87,55.92,55.82,55.87,56382.0,41.8639,41.9013,41.8264,41.8639,56382.0
2016-08-01 11:30:00,55.87,55.92,55.85,55.91,46314.0,41.8639,41.9013,41.8489,41.8938,46314.0
2016-08-01 12:00:00,55.9,55.91,55.75,55.81,30480.0,41.8864,41.8938,41.774,41.8189,30480.0
2016-08-01 12:30:00,55.82,55.88,55.79,55.87,31824.0,41.8264,41.8714,41.8039,41.8639,31824.0
2016-08-01 13:00:00,55.86,55.9,55.8,55.85,35038.0,41.8564,41.8864,41.8114,41.8489,35038.0
2016-08-01 13:30:00,55.85,55.85,55.72,55.83,36282.0,41.8489,41.8489,41.7515,41.8339,36282.0
2016-08-01 14:00:00,55.83,55.9,55.79,55.85,44812.0,41.8339,41.8864,41.8039,41.8489,44812.0
2016-08-01 14:30:00,55.85,55.86,55.74,55.8,53824.0,41.8489,41.8564,41.7665,41.8114,53824.0
2016-08-01 15:00:00,55.79,55.82,55.73,55.82,124312.0,41.8039,41.8264,41.759,41.8264,124312.0
2016-08-01 15:30:00,55.82,55.87,55.71,55.81,178520.0,41.8264,41.8639,41.744,41.8189,178520.0
2016-08-02 09:30:00,55.6,55.6,55.32,55.44,46128.0,41.6616,41.6616,41.4518,41.5417,46128.0
2016-08-02 10:00:00,55.49,55.49,55.19,55.21,41588.0,41.5791,41.5791,41.3543,41.3693,41588.0
2016-08-02 10:30:00,55.2,55.31,55.12,55.28,51162.0,41.3618,41.4443,41.3019,41.4218,51162.0
2016-08-02 11:00:00,55.29,55.51,55.28,55.46,47398.0,41.4293,41.5941,41.4218,41.5567,47398.0
2016-08-02 11:30:00,55.44,55.48,55.31,55.35,26038.0,41.5417,41.5716,41.4443,41.4742,26038.0
2016-08-02 12:00:00,55.36,55.38,55.32,55.36,19848.0,41.4817,41.4967,41.4518,41.4817,19848.0
2016-08-02 12:30:00,55.35,55.42,55.32,55.35,26362.0,41.4742,41.5267,41.4518,41.4742,26362.0
2016-08-02 13:00:00,55.34,55.39,55.32,55.38,28638.0,41.4667,41.5042,41.4518,41.4967,28638.0
2016-08-02 13:30:00,55.39,55.4,55.35,55.38,22926.0,41.5042,41.5117,41.4742,41.4967,22926.0
2016-08-02 14:00:00,55.37,55.43,55.33,55.39,34632.0,41.4892,41.5342,41.4592,41.5042,34632.0
2016-08-02 14:30:00,55.39,55.41,55.34,55.37,35792.0,41.5042,41.5192,41.4667,41.4892,35792.0
2016-08-02 15:00:00,55.37,55.38,55.28,55.38,54506.0,41.4892,41.4967,41.4218,41.4967,54506.0
2016-08-02 15:30:00,55.37,55.47,55.35,55.4,155876.0,41.4892,41.5642,41.4742,41.5117,155876.0
2016-08-03 09:30:00,55.4,55.48,55.01,55.31,57984.0,41.5117,41.5716,41.2195,41.4443,57984.0
2016-08-03 10:00:00,55.33,55.37,55.17,55.31,68872.0,41.4592,41.4892,41.3394,41.4443,68872.0
2016-08-03 10:30:00,55.29,55.43,55.27,55.35,99282.0,41.4293,41.5342,41.4143,41.4742,99282.0
2016-08-03 11:00:00,55.35,55.4,55.31,55.31,91514.0,41.4742,41.5117,41.4443,41.4443,91514.0
2016-08-03 11:30:00,55.32,55.34,55.27,55.31,82658.0,41.4518,41.4667,41.4143,41.4443,82658.0
2016-08-03 12:00:00,55.32,55.37,55.3,55.37,70238.0,41.4518,41.4892,41.4368,41.4892,70238.0
2016-08-03 12:30:00,55.38,55.38,55.28,55.32,70628.0,41.4967,41.4967,41.4218,41.4518,70628.0
2016-08-03 13:00:00,55.3,55.36,55.27,55.29,47666.0,41.4368,41.4817,41.4143,41.4293,47666.0
2016-08-03 13:30:00,55.28,55.3,55.13,55.15,43660.0,41.4218,41.4368,41.3094,41.3244,43660.0
2016-08-03 14:00:00,55.16,55.27,55.13,55.16,42050.0,41.3319,41.4143,41.3094,41.3319,42050.0
2016-08-03 14:30:00,55.16,55.2,55.09,55.1,42940.0,41.3319,41.3618,41.2794,41.2869,42940.0
2016-08-03 15:00:00,55.09,55.12,54.98,55.04,141152.0,41.2794,41.3019,41.197,41.2419,141152.0
2016-08-03 15:30:00,55.04,55.19,54.99,55.15,346534.0,41.2419,41.3543,41.2045,41.3244,346534.0
2016-08-04 09:30:00,55.2,55.36,54.73,54.96,173390.0,41.3618,41.4817,41.0097,41.182,173390.0
2016-08-04 10:00:00,54.95,55.06,54.93,55.02,116652.0,41.1745,41.2569,41.1595,41.227,116652.0
2016-08-04 10:30:00,55.02,55.35,55.02,55.34,88916.0,41.227,41.4742,41.227,41.4667,88916.0
2016-08-04 11:00:00,55.34,55.65,55.32,55.58,114776.0,41.4667,41.699,41.4518,41.6466,114776.0
2016-08-04 11:30:00,55.57,55.68,55.4,55.63,225386.0,41.6391,41.7215,41.5117,41.684,225386.0
2016-08-04 12:00:00,55.63,55.63,55.33,55.37,115906.0,41.684,41.684,41.4592,41.4892,115906.0
2016-08-04 12:30:00,55.35,55.38,55.31,55.35,108230.0,41.4742,41.4967,41.4443,41.4742,108230.0
2016-08-04 13:00:00,55.35,55.35,55.14,55.25,50058.0,41.4742,41.4742,41.3169,41.3993,50058.0
2016-08-04 13:30:00,55.24,55.25,55.17,55.2,104206.0,41.3918,41.3993,41.3394,41.3618,104206.0
2016-08-04 14:00:00,55.19,55.22,54.93,55.03,69856.0,41.3543,41.3768,41.1595,41.2345,69856.0
2016-08-04 14:30:00,55.01,55.09,54.99,55.06,51212.0,41.2195,41.2794,41.2045,41.2569,51212.0
2016-08-04 15:00:00,55.07,55.1,54.97,54.98,85396.0,41.2644,41.2869,41.1895,41.197,85396.0
2016-08-04 15:30:00,54.98,55.19,54.97,55.13,340630.0,41.197,41.3543,41.1895,41.3094,340630.0
2016-08-05 09:30:00,55.06,55.06,54.07,54.22,194398.0,41.2569,41.2569,40.5151,40.6275,194398.0
2016-08-05 10:00:00,54.23,54.29,53.72,53.74,210102.0,40.635,40.68,40.2529,40.2678,210102.0
2016-08-05 10:30:00,53.74,53.74,53.59,53.6,143890.0,40.2678,40.2678,40.1555,40.1629,143890.0
2016-08-05 11:00:00,53.62,53.85,53.62,53.79,97454.0,40.1779,40.3503,40.1779,40.3053,97454.0
2016-08-05 11:30:00,53.79,53.82,53.68,53.77,88656.0,40.3053,40.3278,40.2229,40.2903,88656.0
2016-08-05 12:00:00,53.77,53.84,53.77,53.8,66450.0,40.2903,40.3428,40.2903,40.3128,66450.0
2016-08-05 12:30:00,53.79,53.79,53.6,53.66,68618.0,40.3053,40.3053,40.1629,40.2079,68618.0
2016-08-05 13:00:00,53.66,53.66,53.48,53.51,84036.0,40.2079,40.2079,40.073,40.0955,84036.0
2016-08-05 13:30:00,53.51,53.53,53.38,53.38,86890.0,40.0955,40.1105,39.9981,39.9981,86890.0
2016-08-05 14:00:00,53.38,53.49,53.38,53.41,147262.0,39.9981,40.0805,39.9981,40.0206,147262.0
2016-08-05 14:30:00,53.4,53.57,53.39,53.53,166598.0,40.0131,40.1405,40.0056,40.1105,166598.0
2016-08-05 15:00:00,53.53,53.61,53.45,53.5,171366.0,40.1105,40.1704,40.0505,40.088,171366.0
2016-08-05 15:30:00,53.5,53.58,53.47,53.5,374896.0,40.088,40.148,40.0655,40.088,374896.0
2016-08-08 09:30:00,53.52,54.02,53.39,53.96,170176.0,40.103,40.4777,40.0056,40.4327,170176.0
2016-08-08 10:00:00,53.96,54.15,53.95,54.11,103790.0,40.4327,40.5751,40.4252,40.5451,103790.0
2016-08-08 10:30:00,54.1,54.12,53.99,54.01,98688.0,40.5376,40.5526,40.4552,40.4702,98688.0
2016-08-08 11:00:00,54.01,54.1,53.96,54.05,98798.0,40.4702,40.5376,40.4327,40.5001,98798.0
2016-08-08 11:30:00,54.04,54.09,54.02,54.05,83240.0,40.4926,40.5301,40.4777,40.5001,83240.0
2016-08-08 12:00:00,54.04,54.08,53.97,53.97,117492.0,40.4926,40.5226,40.4402,40.4402,117492.0
2016-08-08 12:30:00,53.96,53.96,53.67,53.68,186098.0,40.4327,40.4327,40.2154,40.2229,186098.0
2016-08-08 13:00:00,53.67,53.68,53.52,53.59,119298.0,40.2154,40.2229,40.103,40.1555,119298.0
2016-08-08 13:30:00,53.6,53.6,53.54,53.59,74692.0,40.1629,40.1629,40.118,40.1555,74692.0
2016-08-08 14:00:00,53.6,53.68,53.52,53.52,63480.0,40.1629,40.2229,40.103,40.103,63480.0
2016-08-08 14:30:00,53.52,53.56,53.49,53.49,55904.0,40.103,40.133,40.0805,40.0805,55904.0
2016-08-08 15:00:00,53.47,53.52,53.44,53.49,86402.0,40.0655,40.103,40.0431,40.0805,86402.0
2016-08-08 15:30:00,53.48,53.53,53.46,53.49,275668.0,40.073,40.1105,40.058,40.0805,275668.0
2016-08-09 09:30:00,53.45,53.55,53.19,53.4,68572.0,40.0505,40.1255,39.8557,40.0131,68572.0
2016-08-09 10:00:00,53.42,53.51,53.38,53.46,109084.0,40.0281,40.0955,39.9981,40.058,109084.0
2016-08-09 10:30:00,53.47,53.52,53.29,53.47,99658.0,40.0655,40.103,39.9307,40.0655,99658.0
2016-08-09 11:00:00,53.44,53.55,53.31,53.33,79570.0,40.0431,40.1255,39.9456,39.9606,79570.0
2016-08-09 11:30:00,53.34,53.35,53.29,53.29,71152.0,39.9681,39.9756,39.9307,39.9307,71152.0
2016-08-09 12:00:00,53.29,53.31,53.25,53.28,70074.0,39.9307,39.9456,39.9007,39.9232,70074.0
2016-08-09 12:30:00,53.28,53.31,53.22,53.29,64554.0,39.9232,39.9456,39.8782,39.9307,64554.0
2016-08-09 13:00:00,53.29,53.33,53.25,53.27,74950.0,39.9307,39.9606,39.9007,39.9157,74950.0
2016-08-09 13:30:00,53.28,53.31,53.24,53.27,60294.0,39.9232,39.9456,39.8932,39.9157,60294.0
2016-08-09 14:00:00,53.29,53.29,53.11,53.12,144154.0,39.9307,39.9307,39.7958,39.8033,144154.0
2016-08-09 14:30:00,53.12,53.12,52.99,53.04,159772.0,39.8033,39.8033,39.7059,39.7433,159772.0
2016-08-09 15:00:00,53.04,53.15,53.04,53.12,150420.0,39.7433,39.8258,39.7433,39.8033,150420.0
2016-08-09 15:30:00,53.12,53.24,53.12,53.19,427586.0,39.8033,39.8932,39.8033,39.8557,427586.0
2016-08-10 09:30:00,53.33,53.59,53.31,53.34,90754.0,39.9606,40.1555,39.9456,39.9681,90754.0
2016-08-10 10:00:00,53.33,53.42,53.23,53.33,46524.0,39.9606,40.0281,39.8857,39.9606,46524.0
2016-08-10 10:30:00,53.33,53.38,53.16,53.19,56396.0,39.9606,39.9981,39.8332,39.8557,56396.0
2016-08-10 11:00:00,53.2,53.25,53.18,53.21,46146.0,39.8632,39.9007,39.8482,39.8707,46146.0
2016-08-10 11:30:00,53.22,53.31,53.19,53.21,35926.0,39.8782,39.9456,39.8557,39.8707,35926.0
2016-08-10 12:00:00,53.21,53.3,53.21,53.26,31234.0,39.8707,39.9382,39.8707,39.9082,31234.0
2016-08-10 12:30:00,53.27,53.29,53.21,53.22,39646.0,39.9157,39.9307,39.8707,39.8782,39646.0
2016-08-10 13:00:00,53.23,53.26,53.22,53.24,53184.0,39.8857,39.9082,39.8782,39.8932,53184.0
2016-08-10 13:30:00,53.24,53.3,53.24,53.3,35398.0,39.8932,39.9382,39.8932,39.9382,35398.0
2016-08-10 14:00:00,53.29,53.34,53.27,53.29,68576.0,39.9307,39.9681,39.9157,39.9307,68576.0
2016-08-10 14:30:00,53.29,53.35,53.27,53.33,50510.0,39.9307,39.9756,39.9157,39.9606,50510.0
2016-08-10 15:00:00,53.33,53.4,53.3,53.38,48416.0,39.9606,40.0131,39.9382,39.9981,48416.0
2016-08-10 15:30:00,53.38,53.4,53.3,53.39,151682.0,39.9981,40.0131,39.9382,40.0056,151682.0
2016-08-11 09:30:00,53.43,53.44,53.24,53.29,53652.0,40.0356,40.0431,39.8932,39.9307,53652.0
2016-08-11 10:00:00,53.27,53.35,53.21,53.35,61422.0,39.9157,39.9756,39.8707,39.9756,61422.0
2016-08-11 10:30:00,53.37,53.45,53.32,53.33,40800.0,39.9906,40.0505,39.9531,39.9606,40800.0
2016-08-11 11:00:00,53.33,53.41,53.31,53.35,45720.0,39.9606,40.0206,39.9456,39.9756,45720.0
2016-08-11 11:30:00,53.35,53.42,53.31,53.39,25718.0,39.9756,40.0281,39.9456,40.0056,25718.0
2016-08-11 12:00:00,53.38,53.42,53.33,53.35,39034.0,39.9981,40.0281,39.9606,39.9756,39034.0
2016-08-11 12:30:00,53.35,53.36,53.3,53.33,31180.0,39.9756,39.9831,39.9382,39.9606,31180.0
2016-08-11 13:00:00,53.33,53.37,53.3,53.32,41944.0,39.9606,39.9906,39.9382,39.9531,41944.0
2016-08-11 13:30:00,53.32,53.33,53.28,53.31,42118.0,39.9531,39.9606,39.9232,39.9456,42118.0
2016-08-11 14:00:00,53.32,53.38,53.3,53.36,58550.0,39.9531,39.9981,39.9382,39.9831,58550.0
2016-08-11 14:30:00,53.38,53.38,53.32,53.35,64452.0,39.9981,39.9981,39.9531,39.9756,64452.0
2016-08-11 15:00:00,53.35,53.4,53.34,53.4,93332.0,39.9756,40.0131,39.9681,40.0131,93332.0
2016-08-11 15:30:00,53.4,53.53,53.4,53.49,392496.0,40.0131,40.1105,40.0131,40.0805,392496.0
2016-08-12 09:30:00,53.49,53.75,53.35,53.75,86566.0,40.0805,40.2753,39.9756,40.2753,86566.0
2016-08-12 10:00:00,53.75,53.92,53.75,53.88,41728.0,40.2753,40.4027,40.2753,40.3728,41728.0
2016-08-12 10:30:00,53.89,53.92,53.77,53.85,36256.0,40.3802,40.4027,40.2903,40.3503,36256.0
2016-08-12 11:00:00,53.85,53.9,53.83,53.84,64000.0,40.3503,40.3877,40.3353,40.3428,64000.0
2016-08-12 11:30:00,53.84,53.9,53.81,53.88,47224.0,40.3428,40.3877,40.3203,40.3728,47224.0
2016-08-12 12:00:00,53.9,53.9,53.79,53.8,33260.0,40.3877,40.3877,40.3053,40.3128,33260.0
2016-08-12 12:30:00,53.81,53.81,53.69,53.72,27540.0,40.3203,40.3203,40.2304,40.2529,27540.0
2016-08-12 13:00:00,53.72,53.72,53.59,53.6,33900.0,40.2529,40.2529,40.1555,40.1629,33900.0
2016-08-12 13:30:00,53.6,53.6,53.56,53.57,26322.0,40.1629,40.1629,40.133,40.1405,26322.0
2016-08-12 14:00:00,53.55,53.57,53.46,53.47,39376.0,40.1255,40.1405,40.058,40.0655,39376.0
2016-08-12 14:30:00,53.47,53.48,53.43,53.43,37184.0,40.0655,40.073,40.0356,40.0356,37184.0
2016-08-12 15:00:00,53.44,53.5,53.43,53.5,42880.0,40.0431,40.088,40.0356,40.088,42880.0
2016-08-12 15:30:00,53.51,53.56,53.48,53.48,128084.0,40.0955,40.133,40.073,40.073,128084.0
2016-08-15 09:30:00,53.48,53.8,53.48,53.58,61634.0,40.073,40.3128,40.073,40.148,61634.0
2016-08-15 10:00:00,53.58,53.61,53.35,53.37,60070.0,40.148,40.1704,39.9756,39.9906,60070.0
2016-08-15 10:30:00,53.37,53.49,53.36,53.38,39270.0,39.9906,40.0805,39.9831,39.9981,39270.0
2016-08-15 11:00:00,53.38,53.43,53.36,53.4,34048.0,39.9981,40.0356,39.9831,40.0131,34048.0
2016-08-15 11:30:00,53.44,53.49,53.4,53.47,37802.0,40.0431,40.0805,40.0131,40.0655,37802.0
2016-08-15 12:00:00,53.47,53.56,53.47,53.48,29512.0,40.0655,40.133,40.0655,40.073,29512.0
2016-08-15 12:30:00,53.49,53.49,53.35,53.36,27100.0,40.0805,40.0805,39.9756,39.9831,27100.0
2016-08-15 13:00:00,53.37,53.37,53.27,53.27,34100.0,39.9906,39.9906,39.9157,39.9157,34100.0
2016-08-15 13:30:00,53.27,53.28,53.18,53.2,38324.0,39.9157,39.9232,39.8482,39.8632,38324.0
2016-08-15 14:00:00,53.2,53.2,53.08,53.12,52218.0,39.8632,39.8632,39.7733,39.8033,52218.0
2016-08-15 14:30:00,53.12,53.17,53.1,53.16,57968.0,39.8033,39.8407,39.7883,39.8332,57968.0
2016-08-15 15:00:00,53.16,53.17,53.01,53.02,93438.0,39.8332,39.8407,39.7209,39.7283,93438.0
2016-08-15 15:30:00,53.02,53.07,52.92,52.95,319574.0,39.7283,39.7658,39.6534,39.6759,319574.0
2016-08-16 09:30:00,52.86,52.95,52.36,52.5,116084.0,39.6085,39.6759,39.2338,39.3387,116084.0
2016-08-16 10:00:00,52.48,52.53,52.39,52.45,85784.0,39.3237,39.3612,39.2563,39.3012,85784.0
2016-08-16 10:30:00,52.46,52.61,52.42,52.56,62738.0,39.3087,39.4211,39.2788,39.3837,62738.0
2016-08-16 11:00:00,52.59,52.69,52.57,52.67,37326.0,39.4061,39.4811,39.3912,39.4661,37326.0
2016-08-16 11:30:00,52.65,52.77,52.62,52.73,55912.0,39.4511,39.541,39.4286,39.511,55912.0
2016-08-16 12:00:00,52.73,52.73,52.59,52.68,41668.0,39.511,39.511,39.4061,39.4736,41668.0
2016-08-16 12:30:00,52.68,52.68,52.6,52.65,38174.0,39.4736,39.4736,39.4136,39.4511,38174.0
2016-08-16 13:00:00,52.63,52.66,52.53,52.55,25520.0,39.4361,39.4586,39.3612,39.3762,25520.0
2016-08-16 13:30:00,52.54,52.57,52.49,52.56,35408.0,39.3687,39.3912,39.3312,39.3837,35408.0
2016-08-16 14:00:00,52.56,52.6,52.48,52.59,66254.0,39.3837,39.4136,39.3237,39.4061,66254.0
2016-08-16 14:30:00,52.59,52.59,52.5,52.59,57418.0,39.4061,39.4061,39.3387,39.4061,57418.0
2016-08-16 15:00:00,52.59,52.6,52.54,52.58,74220.0,39.4061,39.4136,39.3687,39.3986,74220.0
2016-08-16 15:30:00,52.58,52.58,52.39,52.4,225262.0,39.3986,39.3986,39.2563,39.2638,225262.0
2016-08-17 09:30:00,52.38,52.38,52.04,52.05,124836.0,39.2488,39.2488,38.994,39.0015,124836.0
2016-08-17 10:00:00,52.06,52.15,52.0,52.08,169588.0,39.009,39.0764,38.9641,39.024,169588.0
2016-08-17 10:30:00,52.08,52.17,51.96,52.17,109610.0,39.024,39.0914,38.9341,39.0914,109610.0
2016-08-17 11:00:00,52.16,52.33,52.15,52.22,123630.0,39.0839,39.2113,39.0764,39.1289,123630.0
2016-08-17 11:30:00,52.21,52.42,52.2,52.42,102590.0,39.1214,39.2788,39.1139,39.2788,102590.0
2016-08-17 12:00:00,52.41,52.85,52.35,52.65,181708.0,39.2713,39.601,39.2263,39.4511,181708.0
2016-08-17 12:30:00,52.63,52.88,52.6,52.88,145794.0,39.4361,39.6234,39.4136,39.6234,145794.0
2016-08-17 13:00:00,52.88,52.88,52.8,52.84,112894.0,39.6234,39.6234,39.5635,39.5935,112894.0
2016-08-17 13:30:00,52.84,52.87,52.74,52.79,122476.0,39.5935,39.6159,39.5185,39.556,122476.0
2016-08-17 14:00:00,52.78,53.16,52.59,53.1,121990.0,39.5485,39.8332,39.4061,39.7883,121990.0
2016-08-17 14:30:00,53.05,53.08,52.87,52.92,94276.0,39.7508,39.7733,39.6159,39.6534,94276.0
2016-08-17 15:00:00,52.93,52.98,52.83,52.98,152532.0,39.6609,39.6984,39.586,39.6984,152532.0
2016-08-17 15:30:00,52.98,53.16,52.95,53.1,392054.0,39.6984,39.8332,39.6759,39.7883,392054.0
2016-08-18 09:30:00,52.98,53.38,52.98,53.27,102084.0,39.6984,39.9981,39.6984,39.9157,102084.0
2016-08-18 10:00:00,53.29,53.49,53.19,53.44,121912.0,39.9307,40.0805,39.8557,40.0431,121912.0
2016-08-18 10:30:00,53.44,53.49,53.33,53.45,95028.0,40.0431,40.0805,39.9606,40.0505,95028.0
2016-08-18 11:00:00,53.44,53.64,53.41,53.64,108804.0,40.0431,40.1929,40.0206,40.1929,108804.0
2016-08-18 11:30:00,53.62,53.8,53.6,53.71,91746.0,40.1779,40.3128,40.1629,40.2454,91746.0
2016-08-18 12:00:00,53.72,53.88,53.63,53.88,106316.0,40.2529,40.3728,40.1854,40.3728,106316.0
2016-08-18 12:30:00,53.85,53.87,53.73,53.8,110940.0,40.3503,40.3653,40.2604,40.3128,110940.0
2016-08-18 13:00:00,53.78,53.82,53.72,53.77,79386.0,40.2978,40.3278,40.2529,40.2903,79386.0
2016-08-18 13:30:00,53.76,53.84,53.72,53.79,89882.0,40.2828,40.3428,40.2529,40.3053,89882.0
2016-08-18 14:00:00,53.79,53.91,53.77,53.88,115422.0,40.3053,40.3952,40.2903,40.3728,115422.0
2016-08-18 14:30:00,53.88,54.0,53.85,53.94,113966.0,40.3728,40.4627,40.3503,40.4177,113966.0
2016-08-18 15:00:00,53.93,54.12,53.9,54.1,165364.0,40.4102,40.5526,40.3877,40.5376,165364.0
2016-08-18 15:30:00,54.12,54.24,54.06,54.22,704750.0,40.5526,40.6425,40.5076,40.6275,704750.0
2016-08-19 09:30:00,54.02,54.32,53.7,53.77,210386.0,40.4777,40.7024,40.2379,40.2903,210386.0
2016-08-19 10:00:00,53.81,53.81,53.63,53.68,110410.0,40.3203,40.3203,40.1854,40.2229,110410.0
2016-08-19 10:30:00,53.68,53.73,53.62,53.7,72584.0,40.2229,40.2604,40.1779,40.2379,72584.0
2016-08-19 11:00:00,53.71,53.72,53.62,53.64,107004.0,40.2454,40.2529,40.1779,40.1929,107004.0
2016-08-19 11:30:00,53.65,53.78,53.62,53.77,80844.0,40.2004,40.2978,40.1779,40.2903,80844.0
2016-08-19 12:00:00,53.77,53.84,53.68,53.83,79976.0,40.2903,40.3428,40.2229,40.3353,79976.0
2016-08-19 12:30:00,53.84,53.85,53.68,53.75,60290.0,40.3428,40.3503,40.2229,40.2753,60290.0
2016-08-19 13:00:00,53.74,53.74,53.66,53.7,75122.0,40.2678,40.2678,40.2079,40.2379,75122.0
2016-08-19 13:30:00,53.69,53.72,53.64,53.71,88254.0,40.2304,40.2529,40.1929,40.2454,88254.0
2016-08-19 14:00:00,53.7,53.77,53.62,53.77,93704.0,40.2379,40.2903,40.1779,40.2903,93704.0
2016-08-19 14:30:00,53.77,53.94,53.75,53.93,83086.0,40.2903,40.4177,40.2753,40.4102,83086.0
2016-08-19 15:00:00,53.92,54.0,53.88,53.99,110710.0,40.4027,40.4627,40.3728,40.4552,110710.0
2016-08-19 15:30:00,53.99,53.99,53.94,53.97,341590.0,40.4552,40.4552,40.4177,40.4402,341590.0
2016-08-22 09:30:00,54.09,54.3,53.93,54.02,75326.0,40.5301,40.6875,40.4102,40.4777,75326.0
2016-08-22 10:00:00,54.0,54.08,53.88,53.94,74690.0,40.4627,40.5226,40.3728,40.4177,74690.0
2016-08-22 10:30:00,53.96,54.07,53.96,54.02,60406.0,40.4327,40.5151,40.4327,40.4777,60406.0
2016-08-22 11:00:00,54.02,54.05,53.91,53.93,82352.0,40.4777,40.5001,40.3952,40.4102,82352.0
2016-08-22 11:30:00,53.92,53.99,53.9,53.99,40308.0,40.4027,40.4552,40.3877,40.4552,40308.0
2016-08-22 12:00:00,53.99,54.09,53.96,54.08,48566.0,40.4552,40.5301,40.4327,40.5226,48566.0
2016-08-22 12:30:00,54.09,54.09,53.93,53.96,42300.0,40.5301,40.5301,40.4102,40.4327,42300.0
2016-08-22 13:00:00,53.96,53.96,53.88,53.9,52426.0,40.4327,40.4327,40.3728,40.3877,52426.0
2016-08-22 13:30:00,53.91,53.99,53.88,53.95,44106.0,40.3952,40.4552,40.3728,40.4252,44106.0
2016-08-22 14:00:00,53.95,53.98,53.85,53.86,51876.0,40.4252,40.4477,40.3503,40.3578,51876.0
2016-08-22 14:30:00,53.87,53.9,53.83,53.85,68646.0,40.3653,40.3877,40.3353,40.3503,68646.0
2016-08-22 15:00:00,53.85,53.85,53.79,53.83,86690.0,40.3503,40.3503,40.3053,40.3353,86690.0
2016-08-22 15:30:00,53.83,53.9,53.82,53.88,228830.0,40.3353,40.3877,40.3278,40.3728,228830.0
2016-08-23 09:30:00,53.87,54.29,53.86,53.99,53034.0,40.3653,40.68,40.3578,40.4552,53034.0
2016-08-23 10:00:00,53.96,54.03,53.87,54.0,45452.0,40.4327,40.4851,40.3653,40.4627,45452.0
2016-08-23 10:30:00,54.01,54.01,53.9,53.9,58904.0,40.4702,40.4702,40.3877,40.3877,58904.0
2016-08-23 11:00:00,53.91,53.96,53.82,53.84,54382.0,40.3952,40.4327,40.3278,40.3428,54382.0
2016-08-23 11:30:00,53.83,53.83,53.68,53.73,61274.0,40.3353,40.3353,40.2229,40.2604,61274.0
2016-08-23 12:00:00,53.74,53.74,53.58,53.58,40666.0,40.2678,40.2678,40.148,40.148,40666.0
2016-08-23 12:30:00,53.58,53.69,53.58,53.65,55436.0,40.148,40.2304,40.148,40.2004,55436.0
2016-08-23 13:00:00,53.64,53.66,53.57,53.6,53542.0,40.1929,40.2079,40.1405,40.1629,53542.0
2016-08-23 13:30:00,53.6,53.7,53.6,53.63,63288.0,40.1629,40.2379,40.1629,40.1854,63288.0
2016-08-23 14:00:00,53.63,53.63,53.56,53.58,36984.0,40.1854,40.1854,40.133,40.148,36984.0
2016-08-23 14:30:00,53.58,53.62,53.52,53.53,34534.0,40.148,40.1779,40.103,40.1105,34534.0
2016-08-23 15:00:00,53.53,53.54,53.48,53.51,61330.0,40.1105,40.118,40.073,40.0955,61330.0
2016-08-23 15:30:00,53.5,53.54,53.42,53.43,298026.0,40.088,40.118,40.0281,40.0356,298026.0
2016-08-24 09:30:00,53.4,53.57,53.02,53.02,96748.0,40.0131,40.1405,39.7283,39.7283,96748.0
2016-08-24 10:00:00,53.02,53.11,52.92,53.09,50212.0,39.7283,39.7958,39.6534,39.7808,50212.0
2016-08-24 10:30:00,53.09,53.09,52.96,53.02,125004.0,39.7808,39.7808,39.6834,39.7283,125004.0
2016-08-24 11:00:00,53.02,53.3,53.01,53.22,74274.0,39.7283,39.9382,39.7209,39.8782,74274.0
2016-08-24 11:30:00,53.22,53.22,53.13,53.18,28678.0,39.8782,39.8782,39.8108,39.8482,28678.0
2016-08-24 12:00:00,53.18,53.24,53.14,53.24,62720.0,39.8482,39.8932,39.8183,39.8932,62720.0
2016-08-24 12:30:00,53.24,53.36,53.22,53.3,48770.0,39.8932,39.9831,39.8782,39.9382,48770.0
2016-08-24 13:00:00,53.3,53.3,53.23,53.27,32070.0,39.9382,39.9382,39.8857,39.9157,32070.0
2016-08-24 13:30:00,53.27,53.35,53.24,53.32,41678.0,39.9157,39.9756,39.8932,39.9531,41678.0
2016-08-24 14:00:00,53.33,53.42,53.31,53.38,46450.0,39.9606,40.0281,39.9456,39.9981,46450.0
2016-08-24 14:30:00,53.39,53.46,53.33,53.43,48380.0,40.0056,40.058,39.9606,40.0356,48380.0
2016-08-24 15:00:00,53.41,53.5,53.4,53.5,93900.0,40.0206,40.088,40.0131,40.088,93900.0
2016-08-24 15:30:00,53.5,53.51,53.29,53.41,229832.0,40.088,40.0955,39.9307,40.0206,229832.0
2016-08-25 09:30:00,53.38,53.58,53.32,53.49,54326.0,39.9981,40.148,39.9531,40.0805,54326.0
2016-08-25 10:00:00,53.51,53.57,53.34,53.37,70548.0,40.0955,40.1405,39.9681,39.9906,70548.0
2016-08-25 10:30:00,53.37,53.4,53.26,53.36,75186.0,39.9906,40.0131,39.9082,39.9831,75186.0
2016-08-25 11:00:00,53.37,53.49,53.35,53.44,74010.0,39.9906,40.0805,39.9756,40.0431,74010.0
2016-08-25 11:30:00,53.44,53.45,53.21,53.23,44078.0,40.0431,40.0505,39.8707,39.8857,44078.0
2016-08-25 12:00:00,53.23,53.23,53.16,53.22,48392.0,39.8857,39.8857,39.8332,39.8782,48392.0
2016-08-25 12:30:00,53.22,53.3,53.19,53.27,45692.0,39.8782,39.9382,39.8557,39.9157,45692.0
2016-08-25 13:00:00,53.29,53.3,53.24,53.27,30684.0,39.9307,39.9382,39.8932,39.9157,30684.0
2016-08-25 13:30:00,53.27,53.28,53.15,53.23,73642.0,39.9157,39.9232,39.8258,39.8857,73642.0
2016-08-25 14:00:00,53.24,53.26,53.13,53.19,60398.0,39.8932,39.9082,39.8108,39.8557,60398.0
2016-08-25 14:30:00,53.2,53.24,53.17,53.21,49444.0,39.8632,39.8932,39.8407,39.8707,49444.0
2016-08-25 15:00:00,53.22,53.37,53.22,53.35,96426.0,39.8782,39.9906,39.8782,39.9756,96426.0
2016-08-25 15:30:00,53.35,53.36,53.19,53.27,292596.0,39.9756,39.9831,39.8557,39.9157,292596.0
2016-08-26 09:30:00,53.43,53.62,53.26,53.54,42950.0,40.0356,40.1779,39.9082,40.118,42950.0
2016-08-26 10:00:00,53.45,53.49,53.19,53.41,135506.0,40.0505,40.0805,39.8557,40.0206,135506.0
2016-08-26 10:30:00,53.41,53.46,53.31,53.33,70626.0,40.0206,40.058,39.9456,39.9606,70626.0
2016-08-26 11:00:00,53.35,53.36,53.19,53.24,63702.0,39.9756,39.9831,39.8557,39.8932,63702.0
2016-08-26 11:30:00,53.23,53.24,52.93,52.97,50934.0,39.8857,39.8932,39.6609,39.6909,50934.0
2016-08-26 12:00:00,52.98,52.98,52.6,52.67,66840.0,39.6984,39.6984,39.4136,39.4661,66840.0
2016-08-26 12:30:00,52.67,52.72,52.63,52.71,132396.0,39.4661,39.5036,39.4361,39.4961,132396.0
2016-08-26 13:00:00,52.7,52.72,52.51,52.52,96552.0,39.4886,39.5036,39.3462,39.3537,96552.0
2016-08-26 13:30:00,52.52,52.53,52.23,52.27,50220.0,39.3537,39.3612,39.1364,39.1664,50220.0
2016-08-26 14:00:00,52.24,52.28,52.0,52.03,60600.0,39.1439,39.1739,38.9641,38.9865,60600.0
2016-08-26 14:30:00,52.02,52.1,51.96,52.0,159692.0,38.979,39.039,38.9341,38.9641,159692.0
2016-08-26 15:00:00,51.99,52.24,51.99,52.23,198132.0,38.9566,39.1439,38.9566,39.1364,198132.0
2016-08-26 15:30:00,52.23,52.31,52.13,52.23,776988.0,39.1364,39.1963,39.0615,39.1364,776988.0
2016-08-29 09:30:00,52.42,52.71,52.21,52.39,369356.0,39.2788,39.4961,39.1214,39.2563,369356.0
2016-08-29 10:00:00,52.42,52.59,52.37,52.46,130608.0,39.2788,39.4061,39.2413,39.3087,130608.0
2016-08-29 10:30:00,52.45,52.57,52.39,52.51,66600.0,39.3012,39.3912,39.2563,39.3462,66600.0
2016-08-29 11:00:00,52.52,52.6,52.42,52.42,84940.0,39.3537,39.4136,39.2788,39.2788,84940.0
2016-08-29 11:30:00,52.41,52.56,52.41,52.52,57688.0,39.2713,39.3837,39.2713,39.3537,57688.0
2016-08-29 12:00:00,52.52,52.56,52.35,52.4,90030.0,39.3537,39.3837,39.2263,39.2638,90030.0
2016-08-29 12:30:00,52.4,52.48,52.37,52.39,70428.0,39.2638,39.3237,39.2413,39.2563,70428.0
2016-08-29 13:00:00,52.4,52.41,52.35,52.38,105838.0,39.2638,39.2713,39.2263,39.2488,105838.0
2016-08-29 13:30:00,52.38,52.42,52.38,52.4,88224.0,39.2488,39.2788,39.2488,39.2638,88224.0
2016-08-29 14:00:00,52.4,52.49,52.37,52.38,176842.0,39.2638,39.3312,39.2413,39.2488,176842.0
2016-08-29 14:30:00,52.38,52.4,52.33,52.33,118270.0,39.2488,39.2638,39.2113,39.2113,118270.0
2016-08-29 15:00:00,52.34,52.41,52.25,52.4,275248.0,39.2188,39.2713,39.1514,39.2638,275248.0
2016-08-29 15:30:00,52.39,52.4,52.34,52.38,292976.0,39.2563,39.2638,39.2188,39.2488,292976.0
2016-08-30 09:30:00,52.48,52.69,52.29,52.29,57614.0,39.3237,39.4811,39.1814,39.1814,57614.0
2016-08-30 10:00:00,52.27,52.32,51.95,51.98,160330.0,39.1664,39.2038,38.9266,38.9491,160330.0
2016-08-30 10:30:00,51.98,52.04,51.91,51.98,135492.0,38.9491,38.994,38.8966,38.9491,135492.0
2016-08-30 11:00:00,51.97,52.01,51.86,51.98,96398.0,38.9416,38.9715,38.8591,38.9491,96398.0
2016-08-30 11:30:00,51.98,52.16,51.93,52.13,98148.0,38.9491,39.0839,38.9116,39.0615,98148.0
2016-08-30 12:00:00,52.13,52.2,52.01,52.04,46266.0,39.0615,39.1139,38.9715,38.994,46266.0
2016-08-30 12:30:00,52.05,52.13,51.97,52.0,56318.0,39.0015,39.0615,38.9416,38.9641,56318.0
2016-08-30 13:00:00,51.99,52.1,51.98,52.06,44140.0,38.9566,39.039,38.9491,39.009,44140.0
2016-08-30 13:30:00,52.06,52.13,52.05,52.08,44330.0,39.009,39.0615,39.0015,39.024,44330.0
2016-08-30 14:00:00,52.07,52.12,51.96,51.98,68902.0,39.0165,39.054,38.9341,38.9491,68902.0
2016-08-30 14:30:00,51.98,52.02,51.95,51.99,81210.0,38.9491,38.979,38.9266,38.9566,81210.0
2016-08-30 15:00:00,52.01,52.06,51.94,52.02,189874.0,38.9715,39.009,38.9191,38.979,189874.0
2016-08-30 15:30:00,52.01,52.12,51.99,52.02,584658.0,38.9715,39.054,38.9566,38.979,584658.0
2016-08-31 09:30:00,52.05,52.19,51.81,52.13,62750.0,39.0015,39.1064,38.8217,39.0615,62750.0
2016-08-31 10:00:00,52.1,52.24,51.96,51.96,146998.0,39.039,39.1439,38.9341,38.9341,146998.0
2016-08-31 10:30:00,51.93,51.99,51.88,51.93,69718.0,38.9116,38.9566,38.8741,38.9116,69718.0
2016-08-31 11:00:00,51.95,52.05,51.9,51.94,139304.0,38.9266,39.0015,38.8891,38.9191,139304.0
2016-08-31 11:30:00,51.94,52.04,51.85,52.02,57502.0,38.9191,38.994,38.8517,38.979,57502.0
2016-08-31 12:00:00,52.02,52.04,51.95,51.98,70764.0,38.979,38.994,38.9266,38.9491,70764.0
2016-08-31 12:30:00,51.99,52.02,51.94,52.0,66482.0,38.9566,38.979,38.9191,38.9641,66482.0
2016-08-31 13:00:00,52.01,52.1,51.95,52.09,100634.0,38.9715,39.039,38.9266,39.0315,100634.0
2016-08-31 13:30:00,52.09,52.13,52.05,52.13,54380.0,39.0315,39.0615,39.0015,39.0615,54380.0
2016-08-31 14:00:00,52.13,52.2,52.1,52.13,72230.0,39.0615,39.1139,39.039,39.0615,72230.0
2016-08-31 14:30:00,52.13,52.13,51.93,51.95,139060.0,39.0615,39.0615,38.9116,38.9266,139060.0
2016-08-31 15:00:00,51.94,52.19,51.92,52.18,130512.0,38.9191,39.1064,38.9041,39.0989,130512.0
2016-08-31 15:30:00,52.18,52.37,52.13,52.32,663384.0,39.0989,39.2413,39.0615,39.2038,663384.0
2016-09-01 09:30:00,52.35,52.44,51.97,51.99,65218.0,39.2263,39.2937,38.9416,38.9566,65218.0
2016-09-01 10:00:00,51.98,52.32,51.94,52.02,39304.0,38.9491,39.2038,38.9191,38.979,39304.0
2016-09-01 10:30:00,52.02,52.03,51.88,51.93,44276.0,38.979,38.9865,38.8741,38.9116,44276.0
2016-09-01 11:00:00,51.9,52.01,51.88,51.93,40406.0,38.8891,38.9715,38.8741,38.9116,40406.0
2016-09-01 11:30:00,51.93,51.94,51.85,51.88,30336.0,38.9116,38.9191,38.8517,38.8741,30336.0
2016-09-01 12:00:00,51.88,51.89,51.82,51.88,58752.0,38.8741,38.8816,38.8292,38.8741,58752.0
2016-09-01 12:30:00,51.87,51.95,51.86,51.86,43708.0,38.8666,38.9266,38.8591,38.8591,43708.0
2016-09-01 13:00:00,51.87,51.89,51.77,51.84,49900.0,38.8666,38.8816,38.7917,38.8442,49900.0
2016-09-01 13:30:00,51.83,51.86,51.79,51.82,43694.0,38.8367,38.8591,38.8067,38.8292,43694.0
2016-09-01 14:00:00,51.82,51.9,51.76,51.88,118944.0,38.8292,38.8891,38.7842,38.8741,118944.0
2016-09-01 14:30:00,51.88,51.98,51.83,51.94,214632.0,38.8741,38.9491,38.8367,38.9191,214632.0
2016-09-01 15:00:00,51.95,51.95,51.77,51.79,107502.0,38.9266,38.9266,38.7917,38.8067,107502.0
2016-09-01 15:30:00,51.78,51.86,51.69,51.84,342314.0,38.7992,38.8591,38.7318,38.8442,342314.0
2016-09-02 09:30:00,51.87,52.45,51.87,52.28,210400.0,38.8666,39.3012,38.8666,39.1739,210400.0
2016-09-02 10:00:00,52.26,52.3,51.8,51.83,79432.0,39.1589,39.1888,38.8142,38.8367,79432.0
2016-09-02 10:30:00,51.82,51.83,51.62,51.68,109926.0,38.8292,38.8367,38.6793,38.7243,109926.0
2016-09-02 11:00:00,51.69,51.91,51.68,51.91,140010.0,38.7318,38.8966,38.7243,38.8966,140010.0
2016-09-02 11:30:00,51.89,51.89,51.8,51.85,44122.0,38.8816,38.8816,38.8142,38.8517,44122.0
2016-09-02 12:00:00,51.86,51.92,51.85,51.88,88224.0,38.8591,38.9041,38.8517,38.8741,88224.0
2016-09-02 12:30:00,51.89,52.05,51.87,52.01,78960.0,38.8816,39.0015,38.8666,38.9715,78960.0
2016-09-02 13:00:00,52.01,52.19,52.01,52.15,101432.0,38.9715,39.1064,38.9715,39.0764,101432.0
2016-09-02 13:30:00,52.16,52.18,52.05,52.16,51282.0,39.0839,39.0989,39.0015,39.0839,51282.0
2016-09-02 14:00:00,52.18,52.18,52.05,52.07,77104.0,39.0989,39.0989,39.0015,39.0165,77104.0
2016-09-02 14:30:00,52.06,52.13,52.05,52.1,53990.0,39.009,39.0615,39.0015,39.039,53990.0
2016-09-02 15:00:00,52.11,52.16,52.09,52.11,72016.0,39.0465,39.0839,39.0315,39.0465,72016.0
2016-09-02 15:30:00,52.1,52.22,52.1,52.16,208910.0,39.039,39.1289,39.039,39.0839,208910.0
2016-09-06 09:30:00,52.3,52.88,52.1,52.22,236730.0,39.1888,39.6234,39.039,39.1289,236730.0
2016-09-06 10:00:00,52.19,52.46,52.16,52.42,223076.0,39.1064,39.3087,39.0839,39.2788,223076.0
2016-09-06 10:30:00,52.43,52.65,52.43,52.55,173836.0,39.2863,39.4511,39.2863,39.3762,173836.0
2016-09-06 11:00:00,52.56,52.66,52.49,52.59,156828.0,39.3837,39.4586,39.3312,39.4061,156828.0
2016-09-06 11:30:00,52.59,52.79,52.56,52.77,185146.0,39.4061,39.556,39.3837,39.541,185146.0
2016-09-06 12:00:00,52.79,52.95,52.77,52.95,208320.0,39.556,39.6759,39.541,39.6759,208320.0
2016-09-06 12:30:00,52.94,52.99,52.89,52.95,89356.0,39.6684,39.7059,39.6309,39.6759,89356.0
2016-09-06 13:00:00,52.95,53.03,52.95,52.98,70004.0,39.6759,39.7358,39.6759,39.6984,70004.0
2016-09-06 13:30:00,52.97,53.07,52.95,52.97,82096.0,39.6909,39.7658,39.6759,39.6909,82096.0
2016-09-06 14:00:00,52.97,52.98,52.88,52.9,85906.0,39.6909,39.6984,39.6234,39.6384,85906.0
2016-09-06 14:30:00,52.9,52.92,52.86,52.88,116854.0,39.6384,39.6534,39.6085,39.6234,116854.0
2016-09-06 15:00:00,52.88,52.94,52.85,52.94,202790.0,39.6234,39.6684,39.601,39.6684,202790.0
2016-09-06 15:30:00,52.94,53.06,52.9,53.05,369432.0,39.6684,39.7583,39.6384,39.7508,369432.0
2016-09-07 09:30:00,52.9,53.02,52.77,52.94,109460.0,39.6384,39.7283,39.541,39.6684,109460.0
2016-09-07 10:00:00,52.95,53.04,52.84,52.94,68030.0,39.6759,39.7433,39.5935,39.6684,68030.0
2016-09-07 10:30:00,52.94,53.01,52.92,52.96,70310.0,39.6684,39.7209,39.6534,39.6834,70310.0
2016-09-07 11:00:00,52.96,52.96,52.83,52.88,44544.0,39.6834,39.6834,39.586,39.6234,44544.0
2016-09-07 11:30:00,52.88,52.91,52.82,52.88,40422.0,39.6234,39.6459,39.5785,39.6234,40422.0
2016-09-07 12:00:00,52.88,52.95,52.86,52.91,65486.0,39.6234,39.6759,39.6085,39.6459,65486.0
2016-09-07 12:30:00,52.91,53.02,52.88,52.93,57152.0,39.6459,39.7283,39.6234,39.6609,57152.0
2016-09-07 13:00:00,52.94,53.01,52.91,52.91,43588.0,39.6684,39.7209,39.6459,39.6459,43588.0
2016-09-07 13:30:00,52.93,52.95,52.85,52.85,36054.0,39.6609,39.6759,39.601,39.601,36054.0
2016-09-07 14:00:00,52.85,52.99,52.82,52.97,79256.0,39.601,39.7059,39.5785,39.6909,79256.0
2016-09-07 14:30:00,52.98,53.04,52.93,53.02,82684.0,39.6984,39.7433,39.6609,39.7283,82684.0
2016-09-07 15:00:00,53.02,53.04,52.99,52.99,99090.0,39.7283,39.7433,39.7059,39.7059,99090.0
2016-09-07 15:30:00,52.99,53.03,52.98,53.02,331792.0,39.7059,39.7358,39.6984,39.7283,331792.0
2016-09-08 09:30:00,52.85,53.14,52.77,52.93,301086.0,39.601,39.8183,39.541,39.6609,301086.0
2016-09-08 10:00:00,52.94,53.27,52.94,53.21,88162.0,39.6684,39.9157,39.6684,39.8707,88162.0
2016-09-08 10:30:00,53.22,53.44,53.2,53.33,156212.0,39.8782,40.0431,39.8632,39.9606,156212.0
2016-09-08 11:00:00,53.33,53.4,53.2,53.21,74048.0,39.9606,40.0131,39.8632,39.8707,74048.0
2016-09-08 11:30:00,53.22,53.23,53.1,53.13,55016.0,39.8782,39.8857,39.7883,39.8108,55016.0
2016-09-08 12:00:00,53.14,53.19,53.02,53.05,63480.0,39.8183,39.8557,39.7283,39.7508,63480.0
2016-09-08 12:30:00,53.04,53.13,52.99,53.09,56212.0,39.7433,39.8108,39.7059,39.7808,56212.0
2016-09-08 13:00:00,53.09,53.12,53.04,53.1,65672.0,39.7808,39.8033,39.7433,39.7883,65672.0
2016-09-08 13:30:00,53.1,53.26,53.07,53.26,72386.0,39.7883,39.9082,39.7658,39.9082,72386.0
2016-09-08 14:00:00,53.25,53.41,53.21,53.36,136778.0,39.9007,40.0206,39.8707,39.9831,136778.0
2016-09-08 14:30:00,53.35,53.45,53.34,53.38,109874.0,39.9756,40.0505,39.9681,39.9981,109874.0
2016-09-08 15:00:00,53.38,53.63,53.37,53.6,327026.0,39.9981,40.1854,39.9906,40.1629,327026.0
2016-09-08 15:30:00,53.6,53.66,53.47,53.53,541034.0,40.1629,40.2079,40.0655,40.1105,541034.0
2016-09-09 09:30:00,53.15,53.33,52.75,52.85,413272.0,39.8258,39.9606,39.526,39.601,413272.0
2016-09-09 10:00:00,52.85,52.99,52.68,52.74,173914.0,39.601,39.7059,39.4736,39.5185,173914.0
2016-09-09 10:30:00,52.74,52.8,52.6,52.73,78384.0,39.5185,39.5635,39.4136,39.511,78384.0
2016-09-09 11:00:00,52.72,52.72,52.57,52.7,138142.0,39.5036,39.5036,39.3912,39.4886,138142.0
2016-09-09 11:30:00,52.71,52.71,52.48,52.54,96220.0,39.4961,39.4961,39.3237,39.3687,96220.0
2016-09-09 12:00:00,52.54,52.55,52.4,52.46,85356.0,39.3687,39.3762,39.2638,39.3087,85356.0
2016-09-09 12:30:00,52.46,52.48,52.39,52.43,83670.0,39.3087,39.3237,39.2563,39.2863,83670.0
2016-09-09 13:00:00,52.42,52.43,52.22,52.25,125634.0,39.2788,39.2863,39.1289,39.1514,125634.0
2016-09-09 13:30:00,52.26,52.26,52.07,52.12,102994.0,39.1589,39.1589,39.0165,39.054,102994.0
2016-09-09 14:00:00,52.13,52.13,51.98,52.04,216112.0,39.0615,39.0615,38.9491,38.994,216112.0
2016-09-09 14:30:00,52.05,52.05,51.88,51.94,203346.0,39.0015,39.0015,38.8741,38.9191,203346.0
2016-09-09 15:00:00,51.94,51.96,51.83,51.85,286946.0,38.9191,38.9341,38.8367,38.8517,286946.0
2016-09-09 15:30:00,51.85,51.87,51.44,51.45,845614.0,38.8517,38.8666,38.5444,38.5519,845614.0
2016-09-12 09:30:00,51.31,51.69,51.19,51.66,223256.0,38.447,38.7318,38.3571,38.7093,223256.0
2016-09-12 10:00:00,51.63,51.69,51.51,51.68,305628.0,38.6868,38.7318,38.5969,38.7243,305628.0
2016-09-12 10:30:00,51.68,51.7,51.36,51.38,115908.0,38.7243,38.7393,38.4845,38.4995,115908.0
2016-09-12 11:00:00,51.38,51.42,51.27,51.3,84890.0,38.4995,38.5295,38.4171,38.4395,84890.0
2016-09-12 11:30:00,51.31,51.49,51.29,51.46,75812.0,38.447,38.5819,38.432,38.5594,75812.0
2016-09-12 12:00:00,51.48,51.63,51.46,51.63,48026.0,38.5744,38.6868,38.5594,38.6868,48026.0
2016-09-12 12:30:00,51.63,51.81,51.63,51.79,63506.0,38.6868,38.8217,38.6868,38.8067,63506.0
2016-09-12 13:00:00,51.8,52.17,51.79,51.92,144056.0,38.8142,39.0914,38.8067,38.9041,144056.0
2016-09-12 13:30:00,51.92,52.18,51.86,52.15,85232.0,38.9041,39.0989,38.8591,39.0764,85232.0
2016-09-12 14:00:00,52.12,52.32,52.1,52.24,90462.0,39.054,39.2038,39.039,39.1439,90462.0
2016-09-12 14:30:00,52.27,52.38,52.11,52.11,278988.0,39.1664,39.2488,39.0465,39.0465,278988.0
2016-09-12 15:00:00,52.13,52.26,52.04,52.14,422840.0,39.0615,39.1589,38.994,39.069,422840.0
2016-09-12 15:30:00,52.14,52.43,52.12,52.27,633618.0,39.069,39.2863,39.054,39.1664,633618.0
2016-09-13 09:30:00,52.18,52.18,51.76,51.84,137314.0,39.0989,39.0989,38.7842,38.8442,137314.0
2016-09-13 10:00:00,51.81,51.95,51.52,51.54,122718.0,38.8217,38.9266,38.6044,38.6194,122718.0
2016-09-13 10:30:00,51.55,51.63,51.46,51.46,132640.0,38.6269,38.6868,38.5594,38.5594,132640.0
2016-09-13 11:00:00,51.46,51.49,51.35,51.43,97632.0,38.5594,38.5819,38.477,38.5369,97632.0
2016-09-13 11:30:00,51.43,51.54,51.39,51.46,109164.0,38.5369,38.6194,38.507,38.5594,109164.0
2016-09-13 12:00:00,51.49,51.52,51.32,51.33,51414.0,38.5819,38.6044,38.4545,38.462,51414.0
2016-09-13 12:30:00,51.31,51.33,51.15,51.17,53096.0,38.447,38.462,38.3271,38.3421,53096.0
2016-09-13 13:00:00,51.18,51.51,51.08,51.43,98492.0,38.3496,38.5969,38.2747,38.5369,98492.0
2016-09-13 13:30:00,51.46,51.55,51.18,51.26,128622.0,38.5594,38.6269,38.3496,38.4096,128622.0
2016-09-13 14:00:00,51.24,51.29,51.2,51.22,52830.0,38.3946,38.432,38.3646,38.3796,52830.0
2016-09-13 14:30:00,51.23,51.41,51.16,51.24,78608.0,38.3871,38.522,38.3346,38.3946,78608.0
2016-09-13 15:00:00,51.22,51.36,51.14,51.35,120638.0,38.3796,38.4845,38.3196,38.477,120638.0
2016-09-13 15:30:00,51.35,51.47,51.2,51.27,331782.0,38.477,38.5669,38.3646,38.4171,331782.0
2016-09-14 09:30:00,51.39,51.67,51.18,51.52,78896.0,38.507,38.7168,38.3496,38.6044,78896.0
2016-09-14 10:00:00,51.52,51.85,51.52,51.84,82600.0,38.6044,38.8517,38.6044,38.8442,82600.0
2016-09-14 10:30:00,51.84,51.9,51.4,51.46,76500.0,38.8442,38.8891,38.5145,38.5594,76500.0
2016-09-14 11:00:00,51.45,51.52,51.4,51.46,90618.0,38.5519,38.6044,38.5145,38.5594,90618.0
2016-09-14 11:30:00,51.44,51.61,51.34,51.6,61378.0,38.5444,38.6718,38.4695,38.6643,61378.0
2016-09-14 12:00:00,51.64,51.8,51.62,51.79,175688.0,38.6943,38.8142,38.6793,38.8067,175688.0
2016-09-14 12:30:00,51.79,51.84,51.73,51.8,73140.0,38.8067,38.8442,38.7617,38.8142,73140.0
2016-09-14 13:00:00,51.79,51.85,51.74,51.83,96026.0,38.8067,38.8517,38.7692,38.8367,96026.0
2016-09-14 13:30:00,51.84,51.9,51.78,51.81,240920.0,38.8442,38.8891,38.7992,38.8217,240920.0
2016-09-14 14:00:00,51.8,51.93,51.75,51.88,998396.0,38.8142,38.9116,38.7767,38.8741,998396.0
2016-09-14 14:30:00,51.88,51.94,51.84,51.9,355882.0,38.8741,38.9191,38.8442,38.8891,355882.0
2016-09-14 15:00:00,51.9,51.91,51.84,51.87,646476.0,38.8891,38.8966,38.8442,38.8666,646476.0
2016-09-14 15:30:00,51.87,52.08,51.86,52.08,443166.0,38.8666,39.024,38.8591,39.024,443166.0
2016-09-15 09:30:00,52.02,52.27,51.83,52.25,130202.0,38.979,39.1664,38.8367,39.1514,130202.0
2016-09-15 10:00:00,52.26,52.51,52.23,52.33,175846.0,39.1589,39.3462,39.1364,39.2113,175846.0
2016-09-15 10:30:00,52.32,52.44,52.19,52.4,146784.0,39.2038,39.2937,39.1064,39.2638,146784.0
2016-09-15 11:00:00,52.4,52.57,52.38,52.57,186356.0,39.2638,39.3912,39.2488,39.3912,186356.0
2016-09-15 11:30:00,52.57,52.65,52.54,52.62,117672.0,39.3912,39.4511,39.3687,39.4286,117672.0
2016-09-15 12:00:00,52.62,52.66,52.44,52.44,97702.0,39.4286,39.4586,39.2937,39.2937,97702.0
2016-09-15 12:30:00,52.45,52.49,52.33,52.49,123564.0,39.3012,39.3312,39.2113,39.3312,123564.0
2016-09-15 13:00:00,52.49,52.59,52.44,52.56,154872.0,39.3312,39.4061,39.2937,39.3837,154872.0
2016-09-15 13:30:00,52.56,52.66,52.54,52.64,220106.0,39.3837,39.4586,39.3687,39.4436,220106.0
2016-09-15 14:00:00,52.65,52.76,52.6,52.74,121962.0,39.4511,39.5335,39.4136,39.5185,121962.0
2016-09-15 14:30:00,52.75,52.78,52.61,52.66,238244.0,39.526,39.5485,39.4211,39.4586,238244.0
2016-09-15 15:00:00,52.67,52.72,52.52,52.58,235652.0,39.4661,39.5036,39.3537,39.3986,235652.0
2016-09-15 15:30:00,52.57,52.61,52.49,52.59,639898.0,39.3912,39.4211,39.3312,39.4061,639898.0
2016-09-16 09:30:00,52.74,52.84,52.19,52.7,953512.0,39.5185,39.5935,39.1064,39.4886,953512.0
2016-09-16 10:00:00,52.7,52.81,52.46,52.72,287198.0,39.4886,39.571,39.3087,39.5036,287198.0
2016-09-16 10:30:00,52.71,52.93,52.7,52.86,149676.0,39.4961,39.6609,39.4886,39.6085,149676.0
2016-09-16 11:00:00,52.87,52.98,52.86,52.93,111820.0,39.6159,39.6984,39.6085,39.6609,111820.0
2016-09-16 11:30:00,52.93,53.01,52.77,52.83,87496.0,39.6609,39.7209,39.541,39.586,87496.0
2016-09-16 12:00:00,52.83,52.94,52.81,52.91,69632.0,39.586,39.6684,39.571,39.6459,69632.0
2016-09-16 12:30:00,52.92,52.93,52.84,52.85,73958.0,39.6534,39.6609,39.5935,39.601,73958.0
2016-09-16 13:00:00,52.85,52.88,52.7,52.71,108612.0,39.601,39.6234,39.4886,39.4961,108612.0
2016-09-16 13:30:00,52.71,52.87,52.68,52.84,373814.0,39.4961,39.6159,39.4736,39.5935,373814.0
2016-09-16 14:00:00,52.84,52.87,52.74,52.8,101532.0,39.5935,39.6159,39.5185,39.5635,101532.0
2016-09-16 14:30:00,52.81,52.97,52.81,52.86,98504.0,39.571,39.6909,39.571,39.6085,98504.0
2016-09-16 15:00:00,52.85,53.06,52.85,53.05,237728.0,39.601,39.7583,39.601,39.7508,237728.0
2016-09-16 15:30:00,53.06,53.38,53.05,53.34,1507160.0,39.7583,39.9981,39.7508,39.9681,1507160.0
2016-09-19 09:30:00,53.4,53.65,53.24,53.57,111052.0,40.0131,40.2004,39.8932,40.1405,111052.0
2016-09-19 10:00:00,53.57,53.71,53.55,53.63,112328.0,40.1405,40.2454,40.1255,40.1854,112328.0
2016-09-19 10:30:00,53.63,53.7,53.4,53.67,80010.0,40.1854,40.2379,40.0131,40.2154,80010.0
2016-09-19 11:00:00,53.67,53.71,53.6,53.7,142246.0,40.2154,40.2454,40.1629,40.2379,142246.0
2016-09-19 11:30:00,53.71,53.73,53.68,53.69,104468.0,40.2454,40.2604,40.2229,40.2304,104468.0
2016-09-19 12:00:00,53.7,53.71,53.64,53.69,152518.0,40.2379,40.2454,40.1929,40.2304,152518.0
2016-09-19 12:30:00,53.68,53.88,53.68,53.82,103958.0,40.2229,40.3728,40.2229,40.3278,103958.0
2016-09-19 13:00:00,53.82,53.97,53.8,53.96,150982.0,40.3278,40.4402,40.3128,40.4327,150982.0
2016-09-19 13:30:00,53.98,53.98,53.8,53.97,119356.0,40.4477,40.4477,40.3128,40.4402,119356.0
2016-09-19 14:00:00,53.96,54.04,53.91,53.91,153424.0,40.4327,40.4926,40.3952,40.3952,153424.0
2016-09-19 14:30:00,53.91,53.99,53.88,53.9,115838.0,40.3952,40.4552,40.3728,40.3877,115838.0
2016-09-19 15:00:00,53.89,54.0,53.88,53.91,185086.0,40.3802,40.4627,40.3728,40.3952,185086.0
2016-09-19 15:30:00,53.9,54.0,53.83,53.97,666242.0,40.3877,40.4627,40.3353,40.4402,666242.0
2016-09-20 09:30:00,54.09,54.74,54.08,54.48,294666.0,40.5301,41.0172,40.5226,40.8223,294666.0
2016-09-20 10:00:00,54.48,54.52,54.37,54.41,280622.0,40.8223,40.8523,40.7399,40.7699,280622.0
2016-09-20 10:30:00,54.41,54.49,54.37,54.38,182808.0,40.7699,40.8298,40.7399,40.7474,182808.0
2016-09-20 11:00:00,54.38,54.47,54.32,54.4,105348.0,40.7474,40.8148,40.7024,40.7624,105348.0
2016-09-20 11:30:00,54.4,54.44,54.31,54.31,189562.0,40.7624,40.7924,40.695,40.695,189562.0
2016-09-20 12:00:00,54.32,54.45,54.3,54.44,77152.0,40.7024,40.7999,40.6875,40.7924,77152.0
2016-09-20 12:30:00,54.44,54.44,54.26,54.26,105516.0,40.7924,40.7924,40.6575,40.6575,105516.0
2016-09-20 13:00:00,54.23,54.32,54.21,54.24,70570.0,40.635,40.7024,40.62,40.6425,70570.0
2016-09-20 13:30:00,54.24,54.3,54.18,54.3,94368.0,40.6425,40.6875,40.5975,40.6875,94368.0
2016-09-20 14:00:00,54.29,54.34,54.12,54.17,61258.0,40.68,40.7174,40.5526,40.5901,61258.0
2016-09-20 14:30:00,54.17,54.3,54.16,54.27,89286.0,40.5901,40.6875,40.5826,40.665,89286.0
2016-09-20 15:00:00,54.27,54.36,54.26,54.3,167034.0,40.665,40.7324,40.6575,40.6875,167034.0
2016-09-20 15:30:00,54.3,54.3,54.18,54.19,571000.0,40.6875,40.6875,40.5975,40.605,571000.0
2016-09-21 09:30:00,54.04,54.45,54.04,54.34,123132.0,40.4926,40.7999,40.4926,40.7174,123132.0
2016-09-21 10:00:00,54.33,54.33,54.22,54.27,96676.0,40.7099,40.7099,40.6275,40.665,96676.0
2016-09-21 10:30:00,54.29,54.35,54.23,54.3,128890.0,40.68,40.7249,40.635,40.6875,128890.0
2016-09-21 11:00:00,54.3,54.32,54.2,54.2,114630.0,40.6875,40.7024,40.6125,40.6125,114630.0
2016-09-21 11:30:00,54.2,54.27,54.16,54.27,93134.0,40.6125,40.665,40.5826,40.665,93134.0
2016-09-21 12:00:00,54.27,54.29,54.16,54.18,96066.0,40.665,40.68,40.5826,40.5975,96066.0
2016-09-21 12:30:00,54.17,54.23,54.11,54.23,67486.0,40.5901,40.635,40.5451,40.635,67486.0
2016-09-21 13:00:00,54.23,54.3,54.18,54.24,102828.0,40.635,40.6875,40.5975,40.6425,102828.0
2016-09-21 13:30:00,54.23,54.35,54.2,54.29,72632.0,40.635,40.7249,40.6125,40.68,72632.0
2016-09-21 14:00:00,54.31,54.92,54.31,54.73,144062.0,40.695,41.152,40.695,41.0097,144062.0
2016-09-21 14:30:00,54.74,54.94,54.65,54.92,100848.0,41.0172,41.167,40.9497,41.152,100848.0
2016-09-21 15:00:00,54.92,55.04,54.83,54.9,176474.0,41.152,41.2419,41.0846,41.137,176474.0
2016-09-21 15:30:00,54.91,55.16,54.91,55.13,601368.0,41.1445,41.3319,41.1445,41.3094,601368.0
2016-09-22 09:30:00,55.38,55.7,55.22,55.35,166254.0,41.4967,41.7365,41.3768,41.4742,166254.0
2016-09-22 10:00:00,55.35,55.45,55.3,55.31,99898.0,41.4742,41.5492,41.4368,41.4443,99898.0
2016-09-22 10:30:00,55.3,55.4,55.3,55.36,53780.0,41.4368,41.5117,41.4368,41.4817,53780.0
2016-09-22 11:00:00,55.36,55.36,54.92,54.95,129922.0,41.4817,41.4817,41.152,41.1745,129922.0
2016-09-22 11:30:00,54.97,55.18,54.97,55.18,29566.0,41.1895,41.3469,41.1895,41.3469,29566.0
2016-09-22 12:00:00,55.19,55.27,55.15,55.22,104294.0,41.3543,41.4143,41.3244,41.3768,104294.0
2016-09-22 12:30:00,55.21,55.27,55.13,55.21,34446.0,41.3693,41.4143,41.3094,41.3693,34446.0
2016-09-22 13:00:00,55.22,55.3,55.22,55.28,33790.0,41.3768,41.4368,41.3768,41.4218,33790.0
2016-09-22 13:30:00,55.3,55.38,55.23,55.31,42628.0,41.4368,41.4967,41.3843,41.4443,42628.0
2016-09-22 14:00:00,55.3,55.32,55.11,55.15,55880.0,41.4368,41.4518,41.2944,41.3244,55880.0
2016-09-22 14:30:00,55.15,55.27,55.13,55.24,130880.0,41.3244,41.4143,41.3094,41.3918,130880.0
2016-09-22 15:00:00,55.24,55.32,55.24,55.26,81336.0,41.3918,41.4518,41.3918,41.4068,81336.0
2016-09-22 15:30:00,55.26,55.39,55.26,55.29,283450.0,41.4068,41.5042,41.4068,41.4293,283450.0
2016-09-23 09:30:00,55.01,55.22,54.91,55.07,152726.0,41.2195,41.3768,41.1445,41.2644,152726.0
2016-09-23 10:00:00,55.08,55.24,55.05,55.2,132282.0,41.2719,41.3918,41.2494,41.3618,132282.0
2016-09-23 10:30:00,55.19,55.23,55.13,55.16,95550.0,41.3543,41.3843,41.3094,41.3319,95550.0
2016-09-23 11:00:00,55.14,55.15,54.87,54.91,82810.0,41.3169,41.3244,41.1146,41.1445,82810.0
2016-09-23 11:30:00,54.9,55.0,54.88,54.91,72902.0,41.137,41.212,41.1221,41.1445,72902.0
2016-09-23 12:00:00,54.9,55.03,54.9,55.03,55898.0,41.137,41.2345,41.137,41.2345,55898.0
2016-09-23 12:30:00,55.02,55.04,54.94,54.98,76248.0,41.227,41.2419,41.167,41.197,76248.0
2016-09-23 13:00:00,54.98,54.99,54.9,54.96,106076.0,41.197,41.2045,41.137,41.182,106076.0
2016-09-23 13:30:00,54.97,54.97,54.89,54.96,53284.0,41.1895,41.1895,41.1296,41.182,53284.0
2016-09-23 14:00:00,54.95,55.04,54.93,55.01,60992.0,41.1745,41.2419,41.1595,41.2195,60992.0
2016-09-23 14:30:00,54.99,55.05,54.96,55.04,69330.0,41.2045,41.2494,41.182,41.2419,69330.0
2016-09-23 15:00:00,55.04,55.08,54.97,55.04,95918.0,41.2419,41.2719,41.1895,41.2419,95918.0
2016-09-23 15:30:00,55.04,55.1,54.95,54.96,357560.0,41.2419,41.2869,41.1745,41.182,357560.0
2016-09-26 09:30:00,54.99,55.05,54.76,54.99,124350.0,41.2045,41.2494,41.0321,41.2045,124350.0
2016-09-26 10:00:00,54.94,55.05,54.92,54.93,52554.0,41.167,41.2494,41.152,41.1595,52554.0
2016-09-26 10:30:00,54.92,55.07,54.91,55.03,114708.0,41.152,41.2644,41.1445,41.2345,114708.0
2016-09-26 11:00:00,55.03,55.03,54.88,54.93,79164.0,41.2345,41.2345,41.1221,41.1595,79164.0
2016-09-26 11:30:00,54.92,55.04,54.92,55.04,46510.0,41.152,41.2419,41.152,41.2419,46510.0
2016-09-26 12:00:00,55.06,55.16,54.96,55.15,43296.0,41.2569,41.3319,41.182,41.3244,43296.0
2016-09-26 12:30:00,55.16,55.3,55.16,55.27,56054.0,41.3319,41.4368,41.3319,41.4143,56054.0
2016-09-26 13:00:00,55.27,55.29,55.24,55.26,72668.0,41.4143,41.4293,41.3918,41.4068,72668.0
2016-09-26 13:30:00,55.25,55.33,55.18,55.29,143120.0,41.3993,41.4592,41.3469,41.4293,143120.0
2016-09-26 14:00:00,55.28,55.31,55.21,55.27,122132.0,41.4218,41.4443,41.3693,41.4143,122132.0
2016-09-26 14:30:00,55.27,55.29,55.19,55.24,159460.0,41.4143,41.4293,41.3543,41.3918,159460.0
2016-09-26 15:00:00,55.24,55.4,55.22,55.39,304438.0,41.3918,41.5117,41.3768,41.5042,304438.0
2016-09-26 15:30:00,55.39,55.49,55.3,55.4,1181966.0,41.5042,41.5791,41.4368,41.5117,1181966.0
2016-09-27 09:30:00,55.19,55.57,54.97,54.97,131768.0,41.643,41.9297,41.477,41.477,131768.0
2016-09-27 10:00:00,54.97,55.01,54.72,54.78,190594.0,41.477,41.5071,41.2883,41.3336,190594.0
2016-09-27 10:30:00,54.8,54.81,54.62,54.63,83728.0,41.3487,41.3562,41.2129,41.2204,83728.0
2016-09-27 11:00:00,54.65,54.75,54.62,54.68,102742.0,41.2355,41.311,41.2129,41.2581,102742.0
2016-09-27 11:30:00,54.68,54.72,54.62,54.7,74610.0,41.2581,41.2883,41.2129,41.2732,74610.0
2016-09-27 12:00:00,54.69,54.8,54.68,54.76,65746.0,41.2657,41.3487,41.2581,41.3185,65746.0
2016-09-27 12:30:00,54.76,54.77,54.62,54.68,74946.0,41.3185,41.3261,41.2129,41.2581,74946.0
2016-09-27 13:00:00,54.67,54.67,54.5,54.55,84246.0,41.2506,41.2506,41.1223,41.1601,84246.0
2016-09-27 13:30:00,54.55,54.56,54.27,54.3,132148.0,41.1601,41.1676,40.9488,40.9714,132148.0
2016-09-27 14:00:00,54.31,54.38,54.19,54.23,178784.0,40.979,41.0318,40.8884,40.9186,178784.0
2016-09-27 14:30:00,54.24,54.27,54.06,54.09,105956.0,40.9262,40.9488,40.7903,40.813,105956.0
2016-09-27 15:00:00,54.09,54.1,53.96,54.02,159396.0,40.813,40.8205,40.7149,40.7602,159396.0
2016-09-27 15:30:00,54.02,54.1,53.96,54.09,573530.0,40.7602,40.8205,40.7149,40.813,573530.0
2016-09-28 09:30:00,54.22,54.44,54.1,54.24,138504.0,40.9111,41.0771,40.8205,40.9262,138504.0
2016-09-28 10:00:00,54.21,54.21,53.85,53.96,98960.0,40.9035,40.9035,40.6319,40.7149,98960.0
2016-09-28 10:30:00,53.97,53.98,53.74,53.77,75062.0,40.7224,40.73,40.5489,40.5715,75062.0
2016-09-28 11:00:00,53.74,53.78,53.69,53.74,48022.0,40.5489,40.5791,40.5112,40.5489,48022.0
2016-09-28 11:30:00,53.75,54.0,53.75,53.97,40416.0,40.5564,40.7451,40.5564,40.7224,40416.0
2016-09-28 12:00:00,53.97,54.06,53.93,53.98,36032.0,40.7224,40.7903,40.6922,40.73,36032.0
2016-09-28 12:30:00,53.98,54.13,53.97,54.09,46514.0,40.73,40.8432,40.7224,40.813,46514.0
2016-09-28 13:00:00,54.08,54.09,54.0,54.04,31718.0,40.8054,40.813,40.7451,40.7752,31718.0
2016-09-28 13:30:00,54.05,54.12,54.02,54.04,42286.0,40.7828,40.8356,40.7602,40.7752,42286.0
2016-09-28 14:00:00,54.02,54.36,54.02,54.34,81692.0,40.7602,41.0167,40.7602,41.0016,81692.0
2016-09-28 14:30:00,54.34,54.51,54.34,54.41,157018.0,41.0016,41.1299,41.0016,41.0544,157018.0
2016-09-28 15:00:00,54.41,54.42,54.18,54.18,87470.0,41.0544,41.062,40.8809,40.8809,87470.0
2016-09-28 15:30:00,54.2,54.35,54.14,54.32,261472.0,40.896,41.0091,40.8507,40.9865,261472.0
2016-09-29 09:30:00,54.21,54.27,53.68,53.77,108140.0,40.9035,40.9488,40.5036,40.5715,108140.0
2016-09-29 10:00:00,53.75,54.02,53.74,53.97,101134.0,40.5564,40.7602,40.5489,40.7224,101134.0
2016-09-29 10:30:00,53.96,54.05,53.79,53.85,107134.0,40.7149,40.7828,40.5866,40.6319,107134.0
2016-09-29 11:00:00,53.85,53.87,53.61,53.73,82810.0,40.6319,40.647,40.4508,40.5413,82810.0
2016-09-29 11:30:00,53.73,53.74,53.57,53.58,86930.0,40.5413,40.5489,40.4206,40.4282,86930.0
2016-09-29 12:00:00,53.58,53.63,53.49,53.51,122978.0,40.4282,40.4659,40.3602,40.3753,122978.0
2016-09-29 12:30:00,53.52,53.53,53.4,53.45,67038.0,40.3829,40.3904,40.2923,40.3301,67038.0
2016-09-29 13:00:00,53.45,53.51,53.35,53.51,75750.0,40.3301,40.3753,40.2546,40.3753,75750.0
2016-09-29 13:30:00,53.51,53.64,53.5,53.57,63552.0,40.3753,40.4734,40.3678,40.4206,63552.0
2016-09-29 14:00:00,53.55,53.87,53.52,53.87,53052.0,40.4055,40.647,40.3829,40.647,53052.0
2016-09-29 14:30:00,53.85,53.88,53.66,53.67,102548.0,40.6319,40.6545,40.4885,40.4961,102548.0
2016-09-29 15:00:00,53.66,53.71,53.54,53.63,105788.0,40.4885,40.5262,40.398,40.4659,105788.0
2016-09-29 15:30:00,53.63,53.69,53.47,53.48,555184.0,40.4659,40.5112,40.3452,40.3527,555184.0
2016-09-30 09:30:00,53.77,53.98,53.62,53.76,169414.0,40.5715,40.73,40.4583,40.564,169414.0
2016-09-30 10:00:00,53.76,53.88,53.58,53.65,179306.0,40.564,40.6545,40.4282,40.481,179306.0
2016-09-30 10:30:00,53.66,53.74,53.63,53.7,381338.0,40.4885,40.5489,40.4659,40.5187,381338.0
2016-09-30 11:00:00,53.7,53.88,53.66,53.88,253178.0,40.5187,40.6545,40.4885,40.6545,253178.0
2016-09-30 11:30:00,53.87,53.9,53.71,53.74,166574.0,40.647,40.6696,40.5262,40.5489,166574.0
2016-09-30 12:00:00,53.74,53.77,53.7,53.76,91836.0,40.5489,40.5715,40.5187,40.564,91836.0
2016-09-30 12:30:00,53.75,53.8,53.74,53.77,143228.0,40.5564,40.5942,40.5489,40.5715,143228.0
2016-09-30 13:00:00,53.77,53.8,53.71,53.72,173814.0,40.5715,40.5942,40.5262,40.5338,173814.0
2016-09-30 13:30:00,53.72,53.77,53.47,53.47,140640.0,40.5338,40.5715,40.3452,40.3452,140640.0
2016-09-30 14:00:00,53.47,53.7,53.47,53.7,94910.0,40.3452,40.5187,40.3452,40.5187,94910.0
2016-09-30 14:30:00,53.69,53.69,53.52,53.61,113878.0,40.5112,40.5112,40.3829,40.4508,113878.0
2016-09-30 15:00:00,53.6,53.71,53.58,53.66,113312.0,40.4432,40.5262,40.4282,40.4885,113312.0
2016-09-30 15:30:00,53.66,53.85,53.59,53.6,356598.0,40.4885,40.6319,40.4357,40.4432,356598.0
2016-10-03 09:30:00,53.5,53.5,52.95,53.08,162490.0,40.3678,40.3678,39.9528,40.0509,162490.0
2016-10-03 10:00:00,53.05,53.07,52.71,52.74,141594.0,40.0283,40.0433,39.7717,39.7943,141594.0
2016-10-03 10:30:00,52.74,52.87,52.69,52.83,185576.0,39.7943,39.8924,39.7566,39.8623,185576.0
2016-10-03 11:00:00,52.83,52.83,52.47,52.47,147258.0,39.8623,39.8623,39.5906,39.5906,147258.0
2016-10-03 11:30:00,52.47,52.55,52.32,52.34,110202.0,39.5906,39.651,39.4774,39.4925,110202.0
2016-10-03 12:00:00,52.32,52.41,52.28,52.37,55466.0,39.4774,39.5453,39.4473,39.5152,55466.0
2016-10-03 12:30:00,52.36,52.56,52.35,52.56,121630.0,39.5076,39.6585,39.5001,39.6585,121630.0
2016-10-03 13:00:00,52.56,52.6,52.47,52.47,58194.0,39.6585,39.6887,39.5906,39.5906,58194.0
2016-10-03 13:30:00,52.48,52.5,52.36,52.45,64260.0,39.5982,39.6133,39.5076,39.5755,64260.0
2016-10-03 14:00:00,52.44,52.51,52.4,52.49,116280.0,39.568,39.6208,39.5378,39.6057,116280.0
2016-10-03 14:30:00,52.49,52.58,52.45,52.56,101642.0,39.6057,39.6736,39.5755,39.6585,101642.0
2016-10-03 15:00:00,52.56,52.56,52.48,52.52,99448.0,39.6585,39.6585,39.5982,39.6283,99448.0
2016-10-03 15:30:00,52.52,52.66,52.52,52.54,380780.0,39.6283,39.734,39.6283,39.6434,380780.0
2016-10-04 09:30:00,52.4,52.4,52.02,52.08,119782.0,39.5378,39.5378,39.2511,39.2963,119782.0
2016-10-04 10:00:00,52.06,52.24,51.97,52.04,93142.0,39.2813,39.4171,39.2133,39.2662,93142.0
2016-10-04 10:30:00,52.07,52.07,51.67,51.75,223012.0,39.2888,39.2888,38.987,39.0474,223012.0
2016-10-04 11:00:00,51.75,51.9,51.69,51.8,189316.0,39.0474,39.1605,39.0021,39.0851,189316.0
2016-10-04 11:30:00,51.79,51.81,51.42,51.48,147396.0,39.0775,39.0926,38.7984,38.8436,147396.0
2016-10-04 12:00:00,51.47,51.52,51.32,51.43,99670.0,38.8361,38.8738,38.7229,38.8059,99670.0
2016-10-04 12:30:00,51.45,51.53,51.36,51.38,126572.0,38.821,38.8814,38.7531,38.7682,126572.0
2016-10-04 13:00:00,51.38,51.42,51.24,51.26,55388.0,38.7682,38.7984,38.6625,38.6776,55388.0
2016-10-04 13:30:00,51.27,51.29,51.13,51.18,56282.0,38.6852,38.7003,38.5795,38.6173,56282.0
2016-10-04 14:00:00,51.17,51.32,51.1,51.15,128984.0,38.6097,38.7229,38.5569,38.5946,128984.0
2016-10-04 14:30:00,51.15,51.26,50.99,50.99,249674.0,38.5946,38.6776,38.4739,38.4739,249674.0
2016-10-04 15:00:00,50.99,51.22,50.96,51.21,239562.0,38.4739,38.6474,38.4513,38.6399,239562.0
2016-10-04 15:30:00,51.21,51.38,51.19,51.36,618970.0,38.6399,38.7682,38.6248,38.7531,618970.0
2016-10-05 09:30:00,51.51,52.12,51.4,52.03,145356.0,38.8663,39.3265,38.7833,39.2586,145356.0
2016-10-05 10:00:00,52.05,52.05,51.56,51.66,239424.0,39.2737,39.2737,38.904,38.9794,239424.0
2016-10-05 10:30:00,51.69,51.83,51.52,51.7,166298.0,39.0021,39.1077,38.8738,39.0096,166298.0
2016-10-05 11:00:00,51.7,51.78,51.45,51.62,119040.0,39.0096,39.07,38.821,38.9493,119040.0
2016-10-05 11:30:00,51.62,51.71,51.55,51.7,125414.0,38.9493,39.0172,38.8964,39.0096,125414.0
2016-10-05 12:00:00,51.69,51.7,51.45,51.45,125470.0,39.0021,39.0096,38.821,38.821,125470.0
2016-10-05 12:30:00,51.45,51.71,51.39,51.64,295340.0,38.821,39.0172,38.7757,38.9644,295340.0
2016-10-05 13:00:00,51.65,51.68,51.53,51.56,120504.0,38.9719,38.9945,38.8814,38.904,120504.0
2016-10-05 13:30:00,51.56,51.58,51.36,51.42,128276.0,38.904,38.9191,38.7531,38.7984,128276.0
2016-10-05 14:00:00,51.42,51.42,51.23,51.23,113054.0,38.7984,38.7984,38.655,38.655,113054.0
2016-10-05 14:30:00,51.23,51.35,51.22,51.35,121894.0,38.655,38.7455,38.6474,38.7455,121894.0
2016-10-05 15:00:00,51.35,51.46,51.32,51.38,132408.0,38.7455,38.8285,38.7229,38.7682,132408.0
2016-10-05 15:30:00,51.38,51.44,51.34,51.37,378680.0,38.7682,38.8134,38.738,38.7606,378680.0
2016-10-06 09:30:00,51.23,51.4,50.85,51.28,96214.0,38.655,38.7833,38.3683,38.6927,96214.0
2016-10-06 10:00:00,51.32,51.5,51.26,51.46,111630.0,38.7229,38.8587,38.6776,38.8285,111630.0
2016-10-06 10:30:00,51.46,51.58,51.37,51.44,71302.0,38.8285,38.9191,38.7606,38.8134,71302.0
2016-10-06 11:00:00,51.43,51.45,51.24,51.42,83090.0,38.8059,38.821,38.6625,38.7984,83090.0
2016-10-06 11:30:00,51.41,51.56,51.26,51.54,58888.0,38.7908,38.904,38.6776,38.8889,58888.0
2016-10-06 12:00:00,51.57,51.74,51.52,51.58,106350.0,38.9115,39.0398,38.8738,38.9191,106350.0
2016-10-06 12:30:00,51.56,51.61,51.54,51.56,42740.0,38.904,38.9417,38.8889,38.904,42740.0
2016-10-06 13:00:00,51.58,51.59,51.45,51.48,53746.0,38.9191,38.9266,38.821,38.8436,53746.0
2016-10-06 13:30:00,51.46,51.6,51.46,51.6,39600.0,38.8285,38.9342,38.8285,38.9342,39600.0
2016-10-06 14:00:00,51.59,51.68,51.56,51.68,40326.0,38.9266,38.9945,38.904,38.9945,40326.0
2016-10-06 14:30:00,51.67,51.69,51.48,51.52,58022.0,38.987,39.0021,38.8436,38.8738,58022.0
2016-10-06 15:00:00,51.52,51.58,51.5,51.57,107460.0,38.8738,38.9191,38.8587,38.9115,107460.0
2016-10-06 15:30:00,51.56,51.63,51.51,51.55,355310.0,38.904,38.9568,38.8663,38.8964,355310.0
2016-10-07 09:30:00,51.72,52.27,51.55,51.56,95878.0,39.0247,39.4397,38.8964,38.904,95878.0
2016-10-07 10:00:00,51.56,51.67,51.45,51.62,152726.0,38.904,38.987,38.821,38.9493,152726.0
2016-10-07 10:30:00,51.62,51.65,51.5,51.55,121806.0,38.9493,38.9719,38.8587,38.8964,121806.0
2016-10-07 11:00:00,51.53,51.72,51.5,51.72,110594.0,38.8814,39.0247,38.8587,39.0247,110594.0
2016-10-07 11:30:00,51.7,51.71,51.34,51.47,107868.0,39.0096,39.0172,38.738,38.8361,107868.0
2016-10-07 12:00:00,51.48,51.52,51.34,51.36,69188.0,38.8436,38.8738,38.738,38.7531,69188.0
2016-10-07 12:30:00,51.35,51.46,51.29,51.46,79946.0,38.7455,38.8285,38.7003,38.8285,79946.0
2016-10-07 13:00:00,51.51,51.51,51.39,51.48,49320.0,38.8663,38.8663,38.7757,38.8436,49320.0
2016-10-07 13:30:00,51.51,51.64,51.46,51.6,57360.0,38.8663,38.9644,38.8285,38.9342,57360.0
2016-10-07 14:00:00,51.62,51.63,51.55,51.58,78908.0,38.9493,38.9568,38.8964,38.9191,78908.0
2016-10-07 14:30:00,51.58,51.6,51.47,51.52,75520.0,38.9191,38.9342,38.8361,38.8738,75520.0
2016-10-07 15:00:00,51.53,51.55,51.48,51.48,105122.0,38.8814,38.8964,38.8436,38.8436,105122.0
2016-10-07 15:30:00,51.48,51.49,51.33,51.34,390900.0,38.8436,38.8512,38.7304,38.738,390900.0
2016-10-10 09:30:00,51.51,52.07,51.48,51.94,114476.0,38.8663,39.2888,38.8436,39.1907,114476.0
2016-10-10 10:00:00,51.96,52.12,51.85,51.99,188524.0,39.2058,39.3265,39.1228,39.2284,188524.0
2016-10-10 10:30:00,51.98,51.99,51.6,51.75,72962.0,39.2209,39.2284,38.9342,39.0474,72962.0
2016-10-10 11:00:00,51.75,51.9,51.75,51.88,61870.0,39.0474,39.1605,39.0474,39.1454,61870.0
2016-10-10 11:30:00,51.85,51.94,51.83,51.92,31478.0,39.1228,39.1907,39.1077,39.1756,31478.0
2016-10-10 12:00:00,51.94,51.94,51.77,51.81,44818.0,39.1907,39.1907,39.0624,39.0926,44818.0
2016-10-10 12:30:00,51.81,51.88,51.79,51.82,52040.0,39.0926,39.1454,39.0775,39.1002,52040.0
2016-10-10 13:00:00,51.82,52.08,51.82,52.08,69674.0,39.1002,39.2963,39.1002,39.2963,69674.0
2016-10-10 13:30:00,52.07,52.2,52.06,52.19,83582.0,39.2888,39.3869,39.2813,39.3793,83582.0
2016-10-10 14:00:00,52.2,52.21,52.05,52.1,70624.0,39.3869,39.3944,39.2737,39.3114,70624.0
2016-10-10 14:30:00,52.1,52.19,52.06,52.16,70740.0,39.3114,39.3793,39.2813,39.3567,70740.0
2016-10-10 15:00:00,52.17,52.17,52.1,52.16,89430.0,39.3643,39.3643,39.3114,39.3567,89430.0
2016-10-10 15:30:00,52.15,52.19,52.1,52.15,271992.0,39.3492,39.3793,39.3114,39.3492,271992.0
2016-10-11 09:30:00,51.98,51.98,51.38,51.44,107646.0,39.2209,39.2209,38.7682,38.8134,107646.0
2016-10-11 10:00:00,51.43,51.53,51.2,51.2,112082.0,38.8059,38.8814,38.6324,38.6324,112082.0
2016-10-11 10:30:00,51.2,51.4,51.19,51.35,88648.0,38.6324,38.7833,38.6248,38.7455,88648.0
2016-10-11 11:00:00,51.34,51.35,51.1,51.26,80448.0,38.738,38.7455,38.5569,38.6776,80448.0
2016-10-11 11:30:00,51.25,51.52,51.25,51.52,94352.0,38.6701,38.8738,38.6701,38.8738,94352.0
2016-10-11 12:00:00,51.52,51.58,51.44,51.46,48098.0,38.8738,38.9191,38.8134,38.8285,48098.0
2016-10-11 12:30:00,51.46,51.52,51.41,51.45,51234.0,38.8285,38.8738,38.7908,38.821,51234.0
2016-10-11 13:00:00,51.43,51.43,51.26,51.27,53166.0,38.8059,38.8059,38.6776,38.6852,53166.0
2016-10-11 13:30:00,51.27,51.27,51.21,51.24,75312.0,38.6852,38.6852,38.6399,38.6625,75312.0
2016-10-11 14:00:00,51.24,51.36,51.22,51.3,91714.0,38.6625,38.7531,38.6474,38.7078,91714.0
2016-10-11 14:30:00,51.29,51.43,51.29,51.37,109656.0,38.7003,38.8059,38.7003,38.7606,109656.0
2016-10-11 15:00:00,51.38,51.42,51.29,51.3,128288.0,38.7682,38.7984,38.7003,38.7078,128288.0
2016-10-11 15:30:00,51.31,51.46,51.28,51.39,385440.0,38.7154,38.8285,38.6927,38.7757,385440.0
2016-10-12 09:30:00,51.52,51.78,51.35,51.62,77564.0,38.8738,39.07,38.7455,38.9493,77564.0
2016-10-12 10:00:00,51.59,51.71,51.51,51.55,95050.0,38.9266,39.0172,38.8663,38.8964,95050.0
2016-10-12 10:30:00,51.53,51.81,51.51,51.78,55914.0,38.8814,39.0926,38.8663,39.07,55914.0
2016-10-12 11:00:00,51.77,51.81,51.63,51.67,78272.0,39.0624,39.0926,38.9568,38.987,78272.0
2016-10-12 11:30:00,51.65,51.77,51.61,51.61,44818.0,38.9719,39.0624,38.9417,38.9417,44818.0
2016-10-12 12:00:00,51.62,51.72,51.58,51.58,101248.0,38.9493,39.0247,38.9191,38.9191,101248.0
2016-10-12 12:30:00,51.6,51.68,51.54,51.54,112964.0,38.9342,38.9945,38.8889,38.8889,112964.0
2016-10-12 13:00:00,51.55,51.59,51.49,51.54,77876.0,38.8964,38.9266,38.8512,38.8889,77876.0
2016-10-12 13:30:00,51.56,51.57,51.42,51.57,94644.0,38.904,38.9115,38.7984,38.9115,94644.0
2016-10-12 14:00:00,51.58,51.8,51.47,51.72,171730.0,38.9191,39.0851,38.8361,39.0247,171730.0
2016-10-12 14:30:00,51.7,51.82,51.69,51.76,92246.0,39.0096,39.1002,39.0021,39.0549,92246.0
2016-10-12 15:00:00,51.75,51.85,51.71,51.81,125512.0,39.0474,39.1228,39.0172,39.0926,125512.0
2016-10-12 15:30:00,51.82,51.88,51.73,51.74,495640.0,39.1002,39.1454,39.0323,39.0398,495640.0
2016-10-13 09:30:00,51.82,51.92,51.57,51.85,130056.0,39.1002,39.1756,38.9115,39.1228,130056.0
2016-10-13 10:00:00,51.84,52.02,51.73,51.8,86732.0,39.1153,39.2511,39.0323,39.0851,86732.0
2016-10-13 10:30:00,51.8,52.19,51.8,52.19,88538.0,39.0851,39.3793,39.0851,39.3793,88538.0
2016-10-13 11:00:00,52.21,52.33,52.1,52.31,88754.0,39.3944,39.485,39.3114,39.4699,88754.0
2016-10-13 11:30:00,52.33,52.34,52.21,52.21,84438.0,39.485,39.4925,39.3944,39.3944,84438.0
2016-10-13 12:00:00,52.22,52.39,52.19,52.28,101326.0,39.402,39.5303,39.3793,39.4473,101326.0
2016-10-13 12:30:00,52.32,52.42,52.28,52.35,42868.0,39.4774,39.5529,39.4473,39.5001,42868.0
2016-10-13 13:00:00,52.36,52.4,52.25,52.3,81056.0,39.5076,39.5378,39.4246,39.4623,81056.0
2016-10-13 13:30:00,52.29,52.52,52.27,52.49,98272.0,39.4548,39.6283,39.4397,39.6057,98272.0
2016-10-13 14:00:00,52.49,52.54,52.4,52.45,57116.0,39.6057,39.6434,39.5378,39.5755,57116.0
2016-10-13 14:30:00,52.46,52.57,52.42,52.56,112262.0,39.5831,39.6661,39.5529,39.6585,112262.0
2016-10-13 15:00:00,52.56,52.62,52.44,52.44,166220.0,39.6585,39.7038,39.568,39.568,166220.0
2016-10-13 15:30:00,52.43,52.45,52.23,52.31,203662.0,39.5604,39.5755,39.4095,39.4699,203662.0
2016-10-14 09:30:00,52.6,52.6,51.84,52.17,73448.0,39.6887,39.6887,39.1153,39.3643,73448.0
2016-10-14 10:00:00,52.22,52.46,52.22,52.36,151108.0,39.402,39.5831,39.402,39.5076,151108.0
2016-10-14 10:30:00,52.36,52.52,52.3,52.31,49144.0,39.5076,39.6283,39.4623,39.4699,49144.0
2016-10-14 11:00:00,52.29,52.29,52.13,52.21,58082.0,39.4548,39.4548,39.3341,39.3944,58082.0
2016-10-14 11:30:00,52.2,52.32,52.14,52.3,100914.0,39.3869,39.4774,39.3416,39.4623,100914.0
2016-10-14 12:00:00,52.27,52.4,52.26,52.26,70624.0,39.4397,39.5378,39.4322,39.4322,70624.0
2016-10-14 12:30:00,52.27,52.29,52.19,52.23,52432.0,39.4397,39.4548,39.3793,39.4095,52432.0
2016-10-14 13:00:00,52.21,52.26,52.17,52.21,43298.0,39.3944,39.4322,39.3643,39.3944,43298.0
2016-10-14 13:30:00,52.22,52.31,52.05,52.13,67294.0,39.402,39.4699,39.2737,39.3341,67294.0
2016-10-14 14:00:00,52.12,52.17,52.1,52.11,88006.0,39.3265,39.3643,39.3114,39.319,88006.0
2016-10-14 14:30:00,52.12,52.17,52.02,52.04,101304.0,39.3265,39.3643,39.2511,39.2662,101304.0
2016-10-14 15:00:00,52.05,52.1,51.99,52.07,110616.0,39.2737,39.3114,39.2284,39.2888,110616.0
2016-10-14 15:30:00,52.07,52.17,52.0,52.01,378944.0,39.2888,39.3643,39.236,39.2435,378944.0
2016-10-17 09:30:00,52.1,52.26,52.05,52.26,141322.0,39.3114,39.4322,39.2737,39.4322,141322.0
2016-10-17 10:00:00,52.29,52.29,52.02,52.08,139534.0,39.4548,39.4548,39.2511,39.2963,139534.0
2016-10-17 10:30:00,52.09,52.1,51.97,52.06,99602.0,39.3039,39.3114,39.2133,39.2813,99602.0
2016-10-17 11:00:00,52.04,52.13,52.01,52.09,57632.0,39.2662,39.3341,39.2435,39.3039,57632.0
2016-10-17 11:30:00,52.1,52.17,52.08,52.12,98512.0,39.3114,39.3643,39.2963,39.3265,98512.0
2016-10-17 12:00:00,52.13,52.18,52.06,52.06,31838.0,39.3341,39.3718,39.2813,39.2813,31838.0
2016-10-17 12:30:00,52.08,52.22,52.07,52.16,38610.0,39.2963,39.402,39.2888,39.3567,38610.0
2016-10-17 13:00:00,52.17,52.26,52.15,52.19,39796.0,39.3643,39.4322,39.3492,39.3793,39796.0
2016-10-17 13:30:00,52.2,52.24,52.15,52.16,29918.0,39.3869,39.4171,39.3492,39.3567,29918.0
2016-10-17 14:00:00,52.13,52.2,52.09,52.17,42430.0,39.3341,39.3869,39.3039,39.3643,42430.0
2016-10-17 14:30:00,52.18,52.2,52.13,52.19,51264.0,39.3718,39.3869,39.3341,39.3793,51264.0
2016-10-17 15:00:00,52.18,52.21,52.12,52.19,96548.0,39.3718,39.3944,39.3265,39.3793,96548.0
2016-10-17 15:30:00,52.19,52.28,52.15,52.23,246142.0,39.3793,39.4473,39.3492,39.4095,246142.0
2016-10-18 09:30:00,52.6,52.77,52.04,52.16,80684.0,39.6887,39.817,39.2662,39.3567,80684.0
2016-10-18 10:00:00,52.19,52.22,52.01,52.06,70268.0,39.3793,39.402,39.2435,39.2813,70268.0
2016-10-18 10:30:00,52.08,52.17,52.01,52.09,93398.0,39.2963,39.3643,39.2435,39.3039,93398.0
2016-10-18 11:00:00,52.09,52.2,51.95,52.2,75172.0,39.3039,39.3869,39.1983,39.3869,75172.0
2016-10-18 11:30:00,52.19,52.32,52.15,52.32,40354.0,39.3793,39.4774,39.3492,39.4774,40354.0
2016-10-18 12:00:00,52.33,52.54,52.33,52.49,60482.0,39.485,39.6434,39.485,39.6057,60482.0
2016-10-18 12:30:00,52.51,52.61,52.49,52.49,35896.0,39.6208,39.6963,39.6057,39.6057,35896.0
2016-10-18 13:00:00,52.49,52.57,52.45,52.53,23872.0,39.6057,39.6661,39.5755,39.6359,23872.0
2016-10-18 13:30:00,52.54,52.54,52.45,52.49,20268.0,39.6434,39.6434,39.5755,39.6057,20268.0
2016-10-18 14:00:00,52.49,52.57,52.47,52.52,26804.0,39.6057,39.6661,39.5906,39.6283,26804.0
2016-10-18 14:30:00,52.52,52.55,52.42,52.53,42840.0,39.6283,39.651,39.5529,39.6359,42840.0
2016-10-18 15:00:00,52.52,52.56,52.46,52.48,65588.0,39.6283,39.6585,39.5831,39.5982,65588.0
2016-10-18 15:30:00,52.47,52.55,52.46,52.52,146598.0,39.5906,39.651,39.5831,39.6283,146598.0
2016-10-19 09:30:00,52.6,52.7,52.31,52.43,71986.0,39.6887,39.7642,39.4699,39.5604,71986.0
2016-10-19 10:00:00,52.4,52.49,52.37,52.38,50006.0,39.5378,39.6057,39.5152,39.5227,50006.0
2016-10-19 10:30:00,52.4,52.47,52.29,52.47,40840.0,39.5378,39.5906,39.4548,39.5906,40840.0
2016-10-19 11:00:00,52.49,52.55,52.41,52.46,104184.0,39.6057,39.651,39.5453,39.5831,104184.0
2016-10-19 11:30:00,52.45,52.57,52.44,52.48,116042.0,39.5755,39.6661,39.568,39.5982,116042.0
2016-10-19 12:00:00,52.46,52.48,52.35,52.39,40564.0,39.5831,39.5982,39.5001,39.5303,40564.0
2016-10-19 12:30:00,52.38,52.51,52.33,52.47,139518.0,39.5227,39.6208,39.485,39.5906,139518.0
2016-10-19 13:00:00,52.46,52.54,52.44,52.47,42126.0,39.5831,39.6434,39.568,39.5906,42126.0
2016-10-19 13:30:00,52.45,52.49,52.43,52.46,35482.0,39.5755,39.6057,39.5604,39.5831,35482.0
2016-10-19 14:00:00,52.47,52.52,52.44,52.44,45994.0,39.5906,39.6283,39.568,39.568,45994.0
2016-10-19 14:30:00,52.44,52.46,52.32,52.38,82344.0,39.568,39.5831,39.4774,39.5227,82344.0
2016-10-19 15:00:00,52.39,52.51,52.38,52.44,125564.0,39.5303,39.6208,39.5227,39.568,125564.0
2016-10-19 15:30:00,52.45,52.45,52.31,52.33,359262.0,39.5755,39.5755,39.4699,39.485,359262.0
2016-10-20 09:30:00,52.39,52.58,52.33,52.49,94342.0,39.5303,39.6736,39.485,39.6057,94342.0
2016-10-20 10:00:00,52.51,52.71,52.51,52.57,86462.0,39.6208,39.7717,39.6208,39.6661,86462.0
2016-10-20 10:30:00,52.52,52.63,52.45,52.57,150638.0,39.6283,39.7113,39.5755,39.6661,150638.0
2016-10-20 11:00:00,52.58,52.67,52.55,52.6,62192.0,39.6736,39.7415,39.651,39.6887,62192.0
2016-10-20 11:30:00,52.6,52.64,52.52,52.64,78828.0,39.6887,39.7189,39.6283,39.7189,78828.0
2016-10-20 12:00:00,52.63,52.7,52.57,52.6,58184.0,39.7113,39.7642,39.6661,39.6887,58184.0
2016-10-20 12:30:00,52.6,52.74,52.6,52.67,52620.0,39.6887,39.7943,39.6887,39.7415,52620.0
2016-10-20 13:00:00,52.67,52.74,52.62,52.66,80718.0,39.7415,39.7943,39.7038,39.734,80718.0
2016-10-20 13:30:00,52.67,52.71,52.59,52.65,51452.0,39.7415,39.7717,39.6812,39.7264,51452.0
2016-10-20 14:00:00,52.66,52.73,52.66,52.72,63326.0,39.734,39.7868,39.734,39.7793,63326.0
2016-10-20 14:30:00,52.72,52.79,52.67,52.7,112860.0,39.7793,39.8321,39.7415,39.7642,112860.0
2016-10-20 15:00:00,52.69,52.71,52.6,52.61,130218.0,39.7566,39.7717,39.6887,39.6963,130218.0
2016-10-20 15:30:00,52.62,52.72,52.58,52.67,349452.0,39.7038,39.7793,39.6736,39.7415,349452.0
2016-10-21 09:30:00,52.42,52.57,52.35,52.35,175686.0,39.5529,39.6661,39.5001,39.5001,175686.0
2016-10-21 10:00:00,52.35,52.52,52.35,52.42,91566.0,39.5001,39.6283,39.5001,39.5529,91566.0
2016-10-21 10:30:00,52.41,52.59,52.41,52.47,52426.0,39.5453,39.6812,39.5453,39.5906,52426.0
2016-10-21 11:00:00,52.45,52.46,52.4,52.44,61154.0,39.5755,39.5831,39.5378,39.568,61154.0
2016-10-21 11:30:00,52.45,52.47,52.32,52.33,31338.0,39.5755,39.5906,39.4774,39.485,31338.0
2016-10-21 12:00:00,52.34,52.37,52.18,52.27,35742.0,39.4925,39.5152,39.3718,39.4397,35742.0
2016-10-21 12:30:00,52.27,52.34,52.25,52.32,29942.0,39.4397,39.4925,39.4246,39.4774,29942.0
2016-10-21 13:00:00,52.32,52.4,52.3,52.38,25324.0,39.4774,39.5378,39.4623,39.5227,25324.0
2016-10-21 13:30:00,52.38,52.49,52.35,52.47,29258.0,39.5227,39.6057,39.5001,39.5906,29258.0
2016-10-21 14:00:00,52.49,52.51,52.37,52.41,31584.0,39.6057,39.6208,39.5152,39.5453,31584.0
2016-10-21 14:30:00,52.43,52.43,52.34,52.37,57650.0,39.5604,39.5604,39.4925,39.5152,57650.0
2016-10-21 15:00:00,52.36,52.41,52.33,52.35,47480.0,39.5076,39.5453,39.485,39.5001,47480.0
2016-10-21 15:30:00,52.36,52.45,52.34,52.41,170576.0,39.5076,39.5755,39.4925,39.5453,170576.0
2016-10-24 09:30:00,52.7,52.91,52.7,52.83,63588.0,39.7642,39.9226,39.7642,39.8623,63588.0
2016-10-24 10:00:00,52.83,52.83,52.45,52.52,97734.0,39.8623,39.8623,39.5755,39.6283,97734.0
2016-10-24 10:30:00,52.54,52.58,52.42,52.54,137214.0,39.6434,39.6736,39.5529,39.6434,137214.0
2016-10-24 11:00:00,52.55,52.65,52.48,52.6,227698.0,39.651,39.7264,39.5982,39.6887,227698.0
2016-10-24 11:30:00,52.62,52.63,52.53,52.55,107418.0,39.7038,39.7113,39.6359,39.651,107418.0
2016-10-24 12:00:00,52.55,52.63,52.53,52.53,64758.0,39.651,39.7113,39.6359,39.6359,64758.0
2016-10-24 12:30:00,52.54,52.54,52.44,52.48,104570.0,39.6434,39.6434,39.568,39.5982,104570.0
2016-10-24 13:00:00,52.48,52.52,52.43,52.45,48098.0,39.5982,39.6283,39.5604,39.5755,48098.0
2016-10-24 13:30:00,52.45,52.45,52.32,52.37,43750.0,39.5755,39.5755,39.4774,39.5152,43750.0
2016-10-24 14:00:00,52.36,52.44,52.35,52.42,64584.0,39.5076,39.568,39.5001,39.5529,64584.0
2016-10-24 14:30:00,52.43,52.48,52.4,52.48,74324.0,39.5604,39.5982,39.5378,39.5982,74324.0
2016-10-24 15:00:00,52.49,52.66,52.49,52.64,118284.0,39.6057,39.734,39.6057,39.7189,118284.0
2016-10-24 15:30:00,52.64,52.66,52.58,52.59,303896.0,39.7189,39.734,39.6736,39.6812,303896.0
2016-10-25 09:30:00,52.49,52.93,52.42,52.9,65412.0,39.6057,39.9377,39.5529,39.9151,65412.0
2016-10-25 10:00:00,52.91,52.98,52.87,52.98,58312.0,39.9226,39.9754,39.8924,39.9754,58312.0
2016-10-25 10:30:00,52.98,53.1,52.94,53.0,55310.0,39.9754,40.066,39.9453,39.9905,55310.0
2016-10-25 11:00:00,53.0,53.07,52.95,53.07,38856.0,39.9905,40.0433,39.9528,40.0433,38856.0
2016-10-25 11:30:00,53.08,53.18,53.06,53.06,50662.0,40.0509,40.1263,40.0358,40.0358,50662.0
2016-10-25 12:00:00,53.06,53.09,52.97,53.05,63178.0,40.0358,40.0584,39.9679,40.0283,63178.0
2016-10-25 12:30:00,53.05,53.14,53.05,53.09,33700.0,40.0283,40.0962,40.0283,40.0584,33700.0
2016-10-25 13:00:00,53.07,53.1,53.04,53.04,45264.0,40.0433,40.066,40.0207,40.0207,45264.0
2016-10-25 13:30:00,53.06,53.1,53.01,53.06,44450.0,40.0358,40.066,39.9981,40.0358,44450.0
2016-10-25 14:00:00,53.06,53.12,53.06,53.1,42364.0,40.0358,40.0811,40.0358,40.066,42364.0
2016-10-25 14:30:00,53.1,53.14,53.08,53.12,66920.0,40.066,40.0962,40.0509,40.0811,66920.0
2016-10-25 15:00:00,53.11,53.12,53.05,53.11,87252.0,40.0735,40.0811,40.0283,40.0735,87252.0
2016-10-25 15:30:00,53.12,53.22,53.07,53.21,275330.0,40.0811,40.1565,40.0433,40.149,275330.0
2016-10-26 09:30:00,53.1,53.24,52.78,52.84,59306.0,40.066,40.1716,39.8245,39.8698,59306.0
2016-10-26 10:00:00,52.85,53.13,52.84,53.13,133978.0,39.8773,40.0886,39.8698,40.0886,133978.0
2016-10-26 10:30:00,53.13,53.27,53.03,53.27,107194.0,40.0886,40.1942,40.0132,40.1942,107194.0
2016-10-26 11:00:00,53.27,53.27,53.08,53.19,102604.0,40.1942,40.1942,40.0509,40.1339,102604.0
2016-10-26 11:30:00,53.2,53.23,53.1,53.13,41172.0,40.1414,40.1641,40.066,40.0886,41172.0
2016-10-26 12:00:00,53.13,53.24,53.12,53.21,50526.0,40.0886,40.1716,40.0811,40.149,50526.0
2016-10-26 12:30:00,53.21,53.26,53.17,53.21,48128.0,40.149,40.1867,40.1188,40.149,48128.0
2016-10-26 13:00:00,53.21,53.28,53.18,53.28,38238.0,40.149,40.2018,40.1263,40.2018,38238.0
2016-10-26 13:30:00,53.28,53.28,53.19,53.22,48200.0,40.2018,40.2018,40.1339,40.1565,48200.0
2016-10-26 14:00:00,53.21,54.71,52.85,52.88,652184.0,40.149,41.2808,39.8773,39.9,652184.0
2016-10-26 14:30:00,52.88,52.88,52.49,52.66,569406.0,39.9,39.9,39.6057,39.734,569406.0
2016-10-26 15:00:00,52.66,52.71,52.59,52.67,330584.0,39.734,39.7717,39.6812,39.7415,330584.0
2016-10-26 15:30:00,52.68,52.74,52.63,52.66,628208.0,39.7491,39.7943,39.7113,39.734,628208.0
2016-10-27 09:30:00,52.41,52.62,51.88,51.95,235248.0,39.5453,39.7038,39.1454,39.1983,235248.0
2016-10-27 10:00:00,51.96,52.07,51.68,51.73,181146.0,39.2058,39.2888,38.9945,39.0323,181146.0
2016-10-27 10:30:00,51.75,51.92,51.74,51.85,142284.0,39.0474,39.1756,39.0398,39.1228,142284.0
2016-10-27 11:00:00,51.84,51.91,51.82,51.83,124084.0,39.1153,39.1681,39.1002,39.1077,124084.0
2016-10-27 11:30:00,51.83,51.99,51.81,51.96,165212.0,39.1077,39.2284,39.0926,39.2058,165212.0
2016-10-27 12:00:00,51.96,52.13,51.95,52.1,135114.0,39.2058,39.3341,39.1983,39.3114,135114.0
2016-10-27 12:30:00,52.09,52.12,51.98,52.07,98520.0,39.3039,39.3265,39.2209,39.2888,98520.0
2016-10-27 13:00:00,52.07,52.14,52.02,52.07,80666.0,39.2888,39.3416,39.2511,39.2888,80666.0
2016-10-27 13:30:00,52.07,52.29,52.06,52.19,56152.0,39.2888,39.4548,39.2813,39.3793,56152.0
2016-10-27 14:00:00,52.2,52.32,52.2,52.28,52370.0,39.3869,39.4774,39.3869,39.4473,52370.0
2016-10-27 14:30:00,52.32,52.32,52.21,52.27,53484.0,39.4774,39.4774,39.3944,39.4397,53484.0
2016-10-27 15:00:00,52.27,52.42,52.2,52.42,94970.0,39.4397,39.5529,39.3869,39.5529,94970.0
2016-10-27 15:30:00,52.42,52.42,52.26,52.27,386982.0,39.5529,39.5529,39.4322,39.4397,386982.0
2016-10-28 09:30:00,52.41,52.6,52.08,52.49,54850.0,39.5453,39.6887,39.2963,39.6057,54850.0
2016-10-28 10:00:00,52.53,52.55,52.34,52.47,104430.0,39.6359,39.651,39.4925,39.5906,104430.0
2016-10-28 10:30:00,52.46,52.8,52.46,52.8,97056.0,39.5831,39.8396,39.5831,39.8396,97056.0
2016-10-28 11:00:00,52.8,52.83,52.63,52.74,48472.0,39.8396,39.8623,39.7113,39.7943,48472.0
2016-10-28 11:30:00,52.76,52.82,52.7,52.76,45218.0,39.8094,39.8547,39.7642,39.8094,45218.0
2016-10-28 12:00:00,52.79,52.92,52.77,52.85,31540.0,39.8321,39.9302,39.817,39.8773,31540.0
2016-10-28 12:30:00,52.87,52.89,52.8,52.87,22912.0,39.8924,39.9075,39.8396,39.8924,22912.0
2016-10-28 13:00:00,52.85,52.85,52.55,52.63,56574.0,39.8773,39.8773,39.651,39.7113,56574.0
2016-10-28 13:30:00,52.6,52.6,52.4,52.49,84956.0,39.6887,39.6887,39.5378,39.6057,84956.0
2016-10-28 14:00:00,52.49,52.58,52.46,52.47,103598.0,39.6057,39.6736,39.5831,39.5906,103598.0
2016-10-28 14:30:00,52.5,52.69,52.43,52.68,63176.0,39.6133,39.7566,39.5604,39.7491,63176.0
2016-10-28 15:00:00,52.66,52.67,52.48,52.63,56634.0,39.734,39.7415,39.5982,39.7113,56634.0
2016-10-28 15:30:00,52.63,52.63,52.44,52.56,203934.0,39.7113,39.7113,39.568,39.6585,203934.0
2016-10-31 09:30:00,52.84,53.21,52.73,53.14,83580.0,39.8698,40.149,39.7868,40.0962,83580.0
2016-10-31 10:00:00,53.1,53.26,53.05,53.15,60356.0,40.066,40.1867,40.0283,40.1037,60356.0
2016-10-31 10:30:00,53.15,53.42,53.07,53.35,61598.0,40.1037,40.3074,40.0433,40.2546,61598.0
2016-10-31 11:00:00,53.38,53.6,53.3,53.6,110622.0,40.2772,40.4432,40.2169,40.4432,110622.0
2016-10-31 11:30:00,53.6,53.73,53.57,53.65,71180.0,40.4432,40.5413,40.4206,40.481,71180.0
2016-10-31 12:00:00,53.63,53.63,53.43,53.52,84738.0,40.4659,40.4659,40.315,40.3829,84738.0
2016-10-31 12:30:00,53.54,53.82,53.52,53.77,60894.0,40.398,40.6092,40.3829,40.5715,60894.0
2016-10-31 13:00:00,53.77,53.8,53.63,53.7,104090.0,40.5715,40.5942,40.4659,40.5187,104090.0
2016-10-31 13:30:00,53.69,53.7,53.6,53.66,108590.0,40.5112,40.5187,40.4432,40.4885,108590.0
2016-10-31 14:00:00,53.66,53.68,53.52,53.59,98012.0,40.4885,40.5036,40.3829,40.4357,98012.0
2016-10-31 14:30:00,53.59,53.65,53.56,53.56,120990.0,40.4357,40.481,40.4131,40.4131,120990.0
2016-10-31 15:00:00,53.57,53.62,53.42,53.62,132968.0,40.4206,40.4583,40.3074,40.4583,132968.0
2016-10-31 15:30:00,53.61,53.65,53.53,53.56,443796.0,40.4508,40.481,40.3904,40.4131,443796.0
2016-11-01 09:30:00,53.55,53.55,52.93,53.09,78870.0,40.4055,40.4055,39.9377,40.0584,78870.0
2016-11-01 10:00:00,53.1,53.12,52.92,53.01,71168.0,40.066,40.0811,39.9302,39.9981,71168.0
2016-11-01 10:30:00,53.02,53.1,52.97,53.0,240858.0,40.0056,40.066,39.9679,39.9905,240858.0
2016-11-01 11:00:00,53.01,53.09,52.84,52.84,78388.0,39.9981,40.0584,39.8698,39.8698,78388.0
2016-11-01 11:30:00,52.83,52.85,52.69,52.73,91604.0,39.8623,39.8773,39.7566,39.7868,91604.0
2016-11-01 12:00:00,52.73,52.76,52.5,52.58,70578.0,39.7868,39.8094,39.6133,39.6736,70578.0
2016-11-01 12:30:00,52.58,52.66,52.51,52.52,53788.0,39.6736,39.734,39.6208,39.6283,53788.0
2016-11-01 13:00:00,52.53,52.6,52.49,52.59,76638.0,39.6359,39.6887,39.6057,39.6812,76638.0
2016-11-01 13:30:00,52.6,52.64,52.43,52.52,44084.0,39.6887,39.7189,39.5604,39.6283,44084.0
2016-11-01 14:00:00,52.5,52.74,52.45,52.72,96758.0,39.6133,39.7943,39.5755,39.7793,96758.0
2016-11-01 14:30:00,52.72,52.74,52.55,52.58,98904.0,39.7793,39.7943,39.651,39.6736,98904.0
2016-11-01 15:00:00,52.57,52.6,52.36,52.48,108542.0,39.6661,39.6887,39.5076,39.5982,108542.0
2016-11-01 15:30:00,52.49,52.49,52.27,52.45,276416.0,39.6057,39.6057,39.4397,39.5755,276416.0
2016-11-02 09:30:00,52.43,52.61,50.43,50.5,740010.0,39.5604,39.6963,38.0514,38.1042,740010.0
2016-11-02 10:00:00,50.51,50.55,49.72,50.27,614376.0,38.1117,38.1419,37.5156,37.9306,614376.0
2016-11-02 10:30:00,50.26,50.8,50.25,50.7,627880.0,37.9231,38.3305,37.9155,38.2551,627880.0
2016-11-02 11:00:00,50.7,50.76,49.99,50.01,513442.0,38.2551,38.3004,37.7194,37.7345,513442.0
2016-11-02 11:30:00,50.02,50.24,49.75,49.94,850238.0,37.742,37.908,37.5383,37.6816,850238.0
2016-11-02 12:00:00,49.93,50.19,49.81,49.97,339790.0,37.6741,37.8703,37.5835,37.7043,339790.0
2016-11-02 12:30:00,49.96,50.02,49.82,49.99,299700.0,37.6967,37.742,37.5911,37.7194,299700.0
2016-11-02 13:00:00,49.98,50.02,49.89,49.97,306808.0,37.7118,37.742,37.6439,37.7043,306808.0
2016-11-02 13:30:00,49.98,50.02,49.63,49.88,618710.0,37.7118,37.742,37.4477,37.6364,618710.0
2016-11-02 14:00:00,49.87,49.96,49.79,49.91,436498.0,37.6288,37.6967,37.5685,37.659,436498.0
2016-11-02 14:30:00,49.91,49.98,49.85,49.91,284896.0,37.659,37.7118,37.6137,37.659,284896.0
2016-11-02 15:00:00,49.9,50.02,49.73,49.74,535122.0,37.6515,37.742,37.5232,37.5307,535122.0
2016-11-02 15:30:00,49.76,49.88,49.54,49.68,1375126.0,37.5458,37.6364,37.3798,37.4855,1375126.0
2016-11-03 09:30:00,49.54,50.01,49.34,49.93,150968.0,37.3798,37.7345,37.2289,37.6741,150968.0
2016-11-03 10:00:00,49.95,50.11,49.94,50.03,169970.0,37.6892,37.8099,37.6816,37.7495,169970.0
2016-11-03 10:30:00,50.03,50.03,49.88,49.99,163904.0,37.7495,37.7495,37.6364,37.7194,163904.0
2016-11-03 11:00:00,50.02,50.45,50.02,50.29,151084.0,37.742,38.0665,37.742,37.9457,151084.0
2016-11-03 11:30:00,50.29,50.37,50.27,50.34,94250.0,37.9457,38.0061,37.9306,37.9835,94250.0
2016-11-03 12:00:00,50.34,50.47,50.3,50.43,102266.0,37.9835,38.0815,37.9533,38.0514,102266.0
2016-11-03 12:30:00,50.43,50.63,50.43,50.6,168906.0,38.0514,38.2023,38.0514,38.1796,168906.0
2016-11-03 13:00:00,50.6,50.65,50.48,50.57,94080.0,38.1796,38.2174,38.0891,38.157,94080.0
2016-11-03 13:30:00,50.58,50.59,50.46,50.54,118016.0,38.1645,38.1721,38.074,38.1344,118016.0
2016-11-03 14:00:00,50.55,50.55,50.39,50.44,94842.0,38.1419,38.1419,38.0212,38.0589,94842.0
2016-11-03 14:30:00,50.44,50.58,50.41,50.57,120582.0,38.0589,38.1645,38.0363,38.157,120582.0
2016-11-03 15:00:00,50.57,50.58,50.48,50.55,139700.0,38.157,38.1645,38.0891,38.1419,139700.0
2016-11-03 15:30:00,50.54,50.55,50.38,50.48,397508.0,38.1344,38.1419,38.0136,38.0891,397508.0
2016-11-04 09:30:00,50.74,51.69,50.74,51.6,410508.0,38.2853,39.0021,38.2853,38.9342,410508.0
2016-11-04 10:00:00,51.62,51.72,51.47,51.63,526970.0,38.9493,39.0247,38.8361,38.9568,526970.0
2016-11-04 10:30:00,51.6,51.62,51.32,51.4,317034.0,38.9342,38.9493,38.7229,38.7833,317034.0
2016-11-04 11:00:00,51.41,51.42,51.18,51.28,132154.0,38.7908,38.7984,38.6173,38.6927,132154.0
2016-11-04 11:30:00,51.29,51.39,51.21,51.39,162942.0,38.7003,38.7757,38.6399,38.7757,162942.0
2016-11-04 12:00:00,51.38,51.49,51.26,51.33,80672.0,38.7682,38.8512,38.6776,38.7304,80672.0
2016-11-04 12:30:00,51.33,51.39,51.29,51.34,142536.0,38.7304,38.7757,38.7003,38.738,142536.0
2016-11-04 13:00:00,51.33,51.58,51.33,51.58,186214.0,38.7304,38.9191,38.7304,38.9191,186214.0
2016-11-04 13:30:00,51.58,51.7,51.57,51.68,162800.0,38.9191,39.0096,38.9115,38.9945,162800.0
2016-11-04 14:00:00,51.67,51.71,51.59,51.62,234938.0,38.987,39.0172,38.9266,38.9493,234938.0
2016-11-04 14:30:00,51.62,51.66,51.55,51.57,140148.0,38.9493,38.9794,38.8964,38.9115,140148.0
2016-11-04 15:00:00,51.58,51.58,51.29,51.31,266668.0,38.9191,38.9191,38.7003,38.7154,266668.0
2016-11-04 15:30:00,51.31,51.33,51.04,51.07,414534.0,38.7154,38.7304,38.5116,38.5343,414534.0
2016-11-07 09:30:00,51.37,51.6,51.15,51.27,243990.0,38.7606,38.9342,38.5946,38.6852,243990.0
2016-11-07 10:00:00,51.27,51.27,50.97,51.01,164570.0,38.6852,38.6852,38.4588,38.489,164570.0
2016-11-07 10:30:00,51.05,51.3,51.05,51.24,118380.0,38.5192,38.7078,38.5192,38.6625,118380.0
2016-11-07 11:00:00,51.24,51.38,51.19,51.2,95984.0,38.6625,38.7682,38.6248,38.6324,95984.0
2016-11-07 11:30:00,51.22,51.37,51.22,51.33,125900.0,38.6474,38.7606,38.6474,38.7304,125900.0
2016-11-07 12:00:00,51.34,51.58,51.34,51.52,80374.0,38.738,38.9191,38.738,38.8738,80374.0
2016-11-07 12:30:00,51.51,51.51,51.35,51.41,85814.0,38.8663,38.8663,38.7455,38.7908,85814.0
2016-11-07 13:00:00,51.41,51.49,51.4,51.44,75976.0,38.7908,38.8512,38.7833,38.8134,75976.0
2016-11-07 13:30:00,51.46,51.59,51.42,51.58,66644.0,38.8285,38.9266,38.7984,38.9191,66644.0
2016-11-07 14:00:00,51.57,51.66,51.49,51.59,91050.0,38.9115,38.9794,38.8512,38.9266,91050.0
2016-11-07 14:30:00,51.61,51.83,51.55,51.67,238090.0,38.9417,39.1077,38.8964,38.987,238090.0
2016-11-07 15:00:00,51.67,51.85,51.67,51.81,160272.0,38.987,39.1228,38.987,39.0926,160272.0
2016-11-07 15:30:00,51.81,52.06,51.76,52.04,508360.0,39.0926,39.2813,39.0549,39.2662,508360.0
2016-11-08 09:30:00,52.05,52.47,51.95,52.32,87290.0,39.2737,39.5906,39.1983,39.4774,87290.0
2016-11-08 10:00:00,52.33,52.4,52.07,52.12,71880.0,39.485,39.5378,39.2888,39.3265,71880.0
2016-11-08 10:30:00,52.11,52.15,51.86,52.04,71588.0,39.319,39.3492,39.1303,39.2662,71588.0
2016-11-08 11:00:00,52.07,52.27,52.01,52.11,48326.0,39.2888,39.4397,39.2435,39.319,48326.0
2016-11-08 11:30:00,52.1,52.2,52.07,52.19,37896.0,39.3114,39.3869,39.2888,39.3793,37896.0
2016-11-08 12:00:00,52.21,52.36,52.17,52.31,45526.0,39.3944,39.5076,39.3643,39.4699,45526.0
2016-11-08 12:30:00,52.3,52.31,52.15,52.21,47200.0,39.4623,39.4699,39.3492,39.3944,47200.0
2016-11-08 13:00:00,52.21,52.22,52.04,52.17,40054.0,39.3944,39.402,39.2662,39.3643,40054.0
2016-11-08 13:30:00,52.17,52.29,52.16,52.22,32590.0,39.3643,39.4548,39.3567,39.402,32590.0
2016-11-08 14:00:00,52.24,52.29,52.15,52.24,43730.0,39.4171,39.4548,39.3492,39.4171,43730.0
2016-11-08 14:30:00,52.26,52.3,52.13,52.3,45340.0,39.4322,39.4623,39.3341,39.4623,45340.0
2016-11-08 15:00:00,52.29,52.44,52.27,52.39,66316.0,39.4548,39.568,39.4397,39.5303,66316.0
2016-11-08 15:30:00,52.39,52.41,52.15,52.2,260984.0,39.5303,39.5453,39.3492,39.3869,260984.0
2016-11-09 09:30:00,51.35,51.35,49.02,49.48,954268.0,38.7455,38.7455,36.9875,37.3345,954268.0
2016-11-09 10:00:00,49.48,49.63,49.18,49.29,652624.0,37.3345,37.4477,37.1082,37.1912,652624.0
2016-11-09 10:30:00,49.3,49.54,49.2,49.51,396468.0,37.1987,37.3798,37.1233,37.3572,396468.0
2016-11-09 11:00:00,49.51,49.79,49.35,49.75,240178.0,37.3572,37.5685,37.2365,37.5383,240178.0
2016-11-09 11:30:00,49.76,50.38,49.74,50.35,896486.0,37.5458,38.0136,37.5307,37.991,896486.0
2016-11-09 12:00:00,50.35,50.45,49.98,50.15,269060.0,37.991,38.0665,37.7118,37.8401,269060.0
2016-11-09 12:30:00,50.16,50.32,50.08,50.13,289348.0,37.8476,37.9684,37.7873,37.825,289348.0
2016-11-09 13:00:00,50.13,50.31,49.94,49.95,377924.0,37.825,37.9608,37.6816,37.6892,377924.0
2016-11-09 13:30:00,49.96,50.22,49.95,50.01,645042.0,37.6967,37.8929,37.6892,37.7345,645042.0
2016-11-09 14:00:00,50.02,50.16,50.01,50.06,158616.0,37.742,37.8476,37.7345,37.7722,158616.0
2016-11-09 14:30:00,50.06,50.17,49.99,49.99,445268.0,37.7722,37.8552,37.7194,37.7194,445268.0
2016-11-09 15:00:00,50.01,50.2,50.0,50.12,307374.0,37.7345,37.8778,37.7269,37.8175,307374.0
2016-11-09 15:30:00,50.12,50.14,49.77,49.83,990420.0,37.8175,37.8325,37.5534,37.5986,990420.0
2016-11-10 09:30:00,49.37,49.52,48.56,48.66,243404.0,37.2515,37.3647,36.6404,36.7158,243404.0
2016-11-10 10:00:00,48.66,48.66,48.38,48.59,189376.0,36.7158,36.7158,36.5046,36.663,189376.0
2016-11-10 10:30:00,48.62,48.63,48.33,48.46,193560.0,36.6856,36.6932,36.4668,36.5649,193560.0
2016-11-10 11:00:00,48.48,48.62,48.28,48.53,348844.0,36.58,36.6856,36.4291,36.6177,348844.0
2016-11-10 11:30:00,48.56,48.85,48.55,48.7,246910.0,36.6404,36.8592,36.6328,36.746,246910.0
2016-11-10 12:00:00,48.69,48.97,48.64,48.96,365186.0,36.7385,36.9497,36.7007,36.9422,365186.0
2016-11-10 12:30:00,48.95,49.09,48.85,49.04,145818.0,36.9346,37.0403,36.8592,37.0026,145818.0
2016-11-10 13:00:00,49.04,49.47,49.01,49.25,157242.0,37.0026,37.327,36.9799,37.161,157242.0
2016-11-10 13:30:00,49.24,49.32,48.94,49.25,314100.0,37.1535,37.2138,36.9271,37.161,314100.0
2016-11-10 14:00:00,49.24,49.26,48.94,48.98,206708.0,37.1535,37.1686,36.9271,36.9573,206708.0
2016-11-10 14:30:00,48.96,49.0,48.85,48.88,200704.0,36.9422,36.9724,36.8592,36.8818,200704.0
2016-11-10 15:00:00,48.87,48.92,48.7,48.72,184940.0,36.8743,36.912,36.746,36.7611,184940.0
2016-11-10 15:30:00,48.71,48.77,48.59,48.62,720910.0,36.7536,36.7988,36.663,36.6856,720910.0
2016-11-11 09:30:00,48.57,48.99,48.44,48.58,152484.0,36.6479,36.9648,36.5498,36.6555,152484.0
2016-11-11 10:00:00,48.6,48.61,48.19,48.3,116384.0,36.6706,36.6781,36.3612,36.4442,116384.0
2016-11-11 10:30:00,48.35,48.52,47.92,47.94,165830.0,36.4819,36.6102,36.1575,36.1726,165830.0
2016-11-11 11:00:00,47.92,48.15,47.85,47.9,264530.0,36.1575,36.331,36.1047,36.1424,264530.0
2016-11-11 11:30:00,47.93,48.32,47.82,48.31,208142.0,36.165,36.4593,36.082,36.4517,208142.0
2016-11-11 12:00:00,48.33,48.41,48.24,48.3,98136.0,36.4668,36.5272,36.3989,36.4442,98136.0
2016-11-11 12:30:00,48.31,48.31,47.96,47.99,173262.0,36.4517,36.4517,36.1877,36.2103,173262.0
2016-11-11 13:00:00,47.99,47.99,47.76,47.83,129312.0,36.2103,36.2103,36.0367,36.0896,129312.0
2016-11-11 13:30:00,47.87,47.95,47.77,47.84,360826.0,36.1197,36.1801,36.0443,36.0971,360826.0
2016-11-11 14:00:00,47.81,48.1,47.8,48.03,254988.0,36.0745,36.2933,36.0669,36.2405,254988.0
2016-11-11 14:30:00,48.03,48.05,47.72,47.72,174848.0,36.2405,36.2556,36.0066,36.0066,174848.0
2016-11-11 15:00:00,47.72,47.8,47.71,47.74,155456.0,36.0066,36.0669,35.999,36.0217,155456.0
2016-11-11 15:30:00,47.73,47.92,47.7,47.84,511700.0,36.0141,36.1575,35.9915,36.0971,511700.0
2016-11-14 09:30:00,47.88,47.88,47.1,47.28,213998.0,36.1273,36.1273,35.5387,35.6746,213998.0
2016-11-14 10:00:00,47.27,47.28,46.48,46.73,455260.0,35.667,35.6746,35.0709,35.2596,455260.0
2016-11-14 10:30:00,46.76,47.16,46.73,47.08,431674.0,35.2822,35.584,35.2596,35.5237,431674.0
2016-11-14 11:00:00,47.06,47.24,47.01,47.1,643458.0,35.5086,35.6444,35.4708,35.5387,643458.0
2016-11-14 11:30:00,47.12,47.25,47.02,47.21,506890.0,35.5538,35.6519,35.4784,35.6217,506890.0
2016-11-14 12:00:00,47.21,47.38,47.13,47.37,185048.0,35.6217,35.75,35.5614,35.7425,185048.0
2016-11-14 12:30:00,47.37,47.47,47.27,47.27,198826.0,35.7425,35.8179,35.667,35.667,198826.0
2016-11-14 13:00:00,47.29,47.31,46.91,47.02,473190.0,35.6821,35.6972,35.3954,35.4784,473190.0
2016-11-14 13:30:00,47.04,47.29,47.02,47.29,287104.0,35.4935,35.6821,35.4784,35.6821,287104.0
2016-11-14 14:00:00,47.27,47.41,47.21,47.34,267390.0,35.667,35.7727,35.6217,35.7198,267390.0
2016-11-14 14:30:00,47.35,47.6,47.25,47.54,647038.0,35.7274,35.916,35.6519,35.8707,647038.0
2016-11-14 15:00:00,47.54,47.76,47.53,47.56,616548.0,35.8707,36.0367,35.8632,35.8858,616548.0
2016-11-14 15:30:00,47.57,47.61,47.35,47.37,1220500.0,35.8934,35.9236,35.7274,35.7425,1220500.0
2016-11-15 09:30:00,47.67,47.81,47.43,47.73,167174.0,35.9688,36.0745,35.7877,36.0141,167174.0
2016-11-15 10:00:00,47.74,48.49,47.68,48.35,196402.0,36.0217,36.5876,35.9764,36.4819,196402.0
2016-11-15 10:30:00,48.33,48.35,48.03,48.16,247400.0,36.4668,36.4819,36.2405,36.3386,247400.0
2016-11-15 11:00:00,48.17,48.41,48.13,48.26,117046.0,36.3461,36.5272,36.3159,36.414,117046.0
2016-11-15 11:30:00,48.25,48.48,48.13,48.37,128726.0,36.4065,36.58,36.3159,36.497,128726.0
2016-11-15 12:00:00,48.37,48.57,48.3,48.56,136052.0,36.497,36.6479,36.4442,36.6404,136052.0
2016-11-15 12:30:00,48.56,48.67,48.55,48.63,114810.0,36.6404,36.7234,36.6328,36.6932,114810.0
2016-11-15 13:00:00,48.62,48.78,48.57,48.7,177444.0,36.6856,36.8064,36.6479,36.746,177444.0
2016-11-15 13:30:00,48.7,48.72,48.48,48.6,191378.0,36.746,36.7611,36.58,36.6706,191378.0
2016-11-15 14:00:00,48.6,48.61,48.34,48.49,120124.0,36.6706,36.6781,36.4744,36.5876,120124.0
2016-11-15 14:30:00,48.5,48.6,48.43,48.58,153320.0,36.5951,36.6706,36.5423,36.6555,153320.0
2016-11-15 15:00:00,48.57,48.65,48.42,48.52,202264.0,36.6479,36.7083,36.5347,36.6102,202264.0
2016-11-15 15:30:00,48.52,48.55,48.42,48.54,806034.0,36.6102,36.6328,36.5347,36.6253,806034.0
2016-11-16 09:30:00,48.64,48.71,48.27,48.56,189208.0,36.7007,36.7536,36.4216,36.6404,189208.0
2016-11-16 10:00:00,48.57,48.69,48.34,48.35,89122.0,36.6479,36.7385,36.4744,36.4819,89122.0
2016-11-16 10:30:00,48.32,48.7,48.31,48.52,171412.0,36.4593,36.746,36.4517,36.6102,171412.0
2016-11-16 11:00:00,48.51,48.54,48.42,48.46,178458.0,36.6026,36.6253,36.5347,36.5649,178458.0
2016-11-16 11:30:00,48.45,48.56,48.41,48.5,91448.0,36.5574,36.6404,36.5272,36.5951,91448.0
2016-11-16 12:00:00,48.5,48.54,48.42,48.5,548562.0,36.5951,36.6253,36.5347,36.5951,548562.0
2016-11-16 12:30:00,48.51,48.52,48.45,48.49,426014.0,36.6026,36.6102,36.5574,36.5876,426014.0
2016-11-16 13:00:00,48.48,48.57,48.46,48.52,172308.0,36.58,36.6479,36.5649,36.6102,172308.0
2016-11-16 13:30:00,48.53,48.62,48.49,48.6,73470.0,36.6177,36.6856,36.5876,36.6706,73470.0
2016-11-16 14:00:00,48.59,48.73,48.58,48.73,121136.0,36.663,36.7686,36.6555,36.7686,121136.0
2016-11-16 14:30:00,48.73,48.82,48.71,48.79,110866.0,36.7686,36.8366,36.7536,36.8139,110866.0
2016-11-16 15:00:00,48.78,48.99,48.77,48.99,182032.0,36.8064,36.9648,36.7988,36.9648,182032.0
2016-11-16 15:30:00,48.99,49.18,48.98,49.16,670210.0,36.9648,37.1082,36.9573,37.0931,670210.0
2016-11-17 09:30:00,49.02,49.65,49.02,49.41,167528.0,36.9875,37.4628,36.9875,37.2817,167528.0
2016-11-17 10:00:00,49.43,49.55,49.38,49.49,104332.0,37.2968,37.3874,37.2591,37.3421,104332.0
2016-11-17 10:30:00,49.47,49.59,49.45,49.49,147178.0,37.327,37.4175,37.3119,37.3421,147178.0
2016-11-17 11:00:00,49.5,49.68,49.47,49.68,178286.0,37.3496,37.4855,37.327,37.4855,178286.0
2016-11-17 11:30:00,49.66,49.73,49.63,49.7,146614.0,37.4704,37.5232,37.4477,37.5005,146614.0
2016-11-17 12:00:00,49.69,49.87,49.68,49.77,250360.0,37.493,37.6288,37.4855,37.5534,250360.0
2016-11-17 12:30:00,49.77,49.8,49.66,49.71,163426.0,37.5534,37.576,37.4704,37.5081,163426.0
2016-11-17 13:00:00,49.71,49.74,49.66,49.71,96356.0,37.5081,37.5307,37.4704,37.5081,96356.0
2016-11-17 13:30:00,49.69,49.7,49.56,49.56,81474.0,37.493,37.5005,37.3949,37.3949,81474.0
2016-11-17 14:00:00,49.57,49.7,49.47,49.68,137386.0,37.4025,37.5005,37.327,37.4855,137386.0
2016-11-17 14:30:00,49.69,49.72,49.67,49.7,109064.0,37.493,37.5156,37.4779,37.5005,109064.0
2016-11-17 15:00:00,49.69,49.74,49.66,49.74,360638.0,37.493,37.5307,37.4704,37.5307,360638.0
2016-11-17 15:30:00,49.74,49.82,49.72,49.77,629984.0,37.5307,37.5911,37.5156,37.5534,629984.0
2016-11-18 09:30:00,49.73,50.02,49.72,49.83,218574.0,37.5232,37.742,37.5156,37.5986,218574.0
2016-11-18 10:00:00,49.84,49.88,49.71,49.84,95474.0,37.6062,37.6364,37.5081,37.6062,95474.0
2016-11-18 10:30:00,49.85,50.09,49.83,50.09,185602.0,37.6137,37.7948,37.5986,37.7948,185602.0
2016-11-18 11:00:00,50.08,50.33,50.07,50.31,342224.0,37.7873,37.9759,37.7797,37.9608,342224.0
2016-11-18 11:30:00,50.31,50.32,50.15,50.26,241962.0,37.9608,37.9684,37.8401,37.9231,241962.0
2016-11-18 12:00:00,50.25,50.25,49.87,49.87,208146.0,37.9155,37.9155,37.6288,37.6288,208146.0
2016-11-18 12:30:00,49.87,49.9,49.66,49.76,104718.0,37.6288,37.6515,37.4704,37.5458,104718.0
2016-11-18 13:00:00,49.73,49.78,49.64,49.7,135850.0,37.5232,37.5609,37.4553,37.5005,135850.0
2016-11-18 13:30:00,49.69,49.87,49.68,49.84,120874.0,37.493,37.6288,37.4855,37.6062,120874.0
2016-11-18 14:00:00,49.84,50.01,49.84,49.92,324848.0,37.6062,37.7345,37.6062,37.6665,324848.0
2016-11-18 14:30:00,49.94,49.99,49.87,49.89,267982.0,37.6816,37.7194,37.6288,37.6439,267982.0
2016-11-18 15:00:00,49.9,50.02,49.88,49.99,168142.0,37.6515,37.742,37.6364,37.7194,168142.0
2016-11-18 15:30:00,50.01,50.02,49.88,49.92,617410.0,37.7345,37.742,37.6364,37.6665,617410.0
2016-11-21 09:30:00,50.13,50.16,49.6,49.73,128458.0,37.825,37.8476,37.4251,37.5232,128458.0
2016-11-21 10:00:00,49.7,49.83,49.51,49.71,119140.0,37.5005,37.5986,37.3572,37.5081,119140.0
2016-11-21 10:30:00,49.73,49.84,49.63,49.64,89320.0,37.5232,37.6062,37.4477,37.4553,89320.0
2016-11-21 11:00:00,49.64,49.76,49.48,49.49,119972.0,37.4553,37.5458,37.3345,37.3421,119972.0
2016-11-21 11:30:00,49.5,49.65,49.43,49.6,110922.0,37.3496,37.4628,37.2968,37.4251,110922.0
2016-11-21 12:00:00,49.58,49.87,49.58,49.77,86690.0,37.41,37.6288,37.41,37.5534,86690.0
2016-11-21 12:30:00,49.74,49.85,49.73,49.78,68486.0,37.5307,37.6137,37.5232,37.5609,68486.0
2016-11-21 13:00:00,49.8,49.88,49.77,49.79,49764.0,37.576,37.6364,37.5534,37.5685,49764.0
2016-11-21 13:30:00,49.79,49.85,49.73,49.81,59182.0,37.5685,37.6137,37.5232,37.5835,59182.0
2016-11-21 14:00:00,49.8,49.84,49.74,49.74,91386.0,37.576,37.6062,37.5307,37.5307,91386.0
2016-11-21 14:30:00,49.74,49.77,49.67,49.74,80132.0,37.5307,37.5534,37.4779,37.5307,80132.0
2016-11-21 15:00:00,49.74,49.85,49.74,49.82,146510.0,37.5307,37.6137,37.5307,37.5911,146510.0
2016-11-21 15:30:00,49.82,49.86,49.77,49.85,344716.0,37.5911,37.6213,37.5534,37.6137,344716.0
2016-11-22 09:30:00,49.98,50.13,49.83,50.01,309460.0,37.7118,37.825,37.5986,37.7345,309460.0
2016-11-22 10:00:00,49.99,50.3,49.99,50.2,51252.0,37.7194,37.9533,37.7194,37.8778,51252.0
2016-11-22 10:30:00,50.19,50.38,50.09,50.14,62318.0,37.8703,38.0136,37.7948,37.8325,62318.0
2016-11-22 11:00:00,50.13,50.17,50.09,50.15,51496.0,37.825,37.8552,37.7948,37.8401,51496.0
2016-11-22 11:30:00,50.16,50.17,50.04,50.1,60392.0,37.8476,37.8552,37.7571,37.8024,60392.0
2016-11-22 12:00:00,50.1,50.24,50.08,50.22,77146.0,37.8024,37.908,37.7873,37.8929,77146.0
2016-11-22 12:30:00,50.22,50.27,50.18,50.21,34838.0,37.8929,37.9306,37.8627,37.8854,34838.0
2016-11-22 13:00:00,50.22,50.3,50.17,50.2,147460.0,37.8929,37.9533,37.8552,37.8778,147460.0
2016-11-22 13:30:00,50.2,50.26,50.17,50.21,67834.0,37.8778,37.9231,37.8552,37.8854,67834.0
2016-11-22 14:00:00,50.2,50.21,50.04,50.07,154542.0,37.8778,37.8854,37.7571,37.7797,154542.0
2016-11-22 14:30:00,50.07,50.14,50.05,50.09,48116.0,37.7797,37.8325,37.7646,37.7948,48116.0
2016-11-22 15:00:00,50.09,50.18,50.04,50.18,78776.0,37.7948,37.8627,37.7571,37.8627,78776.0
2016-11-22 15:30:00,50.17,50.23,50.1,50.1,286182.0,37.8552,37.9005,37.8024,37.8024,286182.0
2016-11-23 09:30:00,50.0,50.17,49.34,49.52,365392.0,37.7269,37.8552,37.2289,37.3647,365392.0
2016-11-23 10:00:00,49.52,49.6,49.06,49.3,238708.0,37.3647,37.4251,37.0176,37.1987,238708.0
2016-11-23 10:30:00,49.3,49.39,49.2,49.35,121702.0,37.1987,37.2666,37.1233,37.2365,121702.0
2016-11-23 11:00:00,49.35,49.35,49.2,49.29,120594.0,37.2365,37.2365,37.1233,37.1912,120594.0
2016-11-23 11:30:00,49.27,49.36,49.21,49.3,62198.0,37.1761,37.244,37.1308,37.1987,62198.0
2016-11-23 12:00:00,49.32,49.46,49.3,49.39,109674.0,37.2138,37.3195,37.1987,37.2666,109674.0
2016-11-23 12:30:00,49.43,49.53,49.4,49.51,51106.0,37.2968,37.3723,37.2742,37.3572,51106.0
2016-11-23 13:00:00,49.51,49.6,49.41,49.47,100180.0,37.3572,37.4251,37.2817,37.327,100180.0
2016-11-23 13:30:00,49.49,49.51,49.35,49.38,92660.0,37.3421,37.3572,37.2365,37.2591,92660.0
2016-11-23 14:00:00,49.4,49.49,49.29,49.48,168792.0,37.2742,37.3421,37.1912,37.3345,168792.0
2016-11-23 14:30:00,49.45,49.48,49.35,49.39,59588.0,37.3119,37.3345,37.2365,37.2666,59588.0
2016-11-23 15:00:00,49.4,49.44,49.32,49.34,77882.0,37.2742,37.3044,37.2138,37.2289,77882.0
2016-11-23 15:30:00,49.33,49.43,49.31,49.34,399868.0,37.2214,37.2968,37.2063,37.2289,399868.0
2016-11-25 09:30:00,49.49,49.98,49.42,49.8,56808.0,37.3421,37.7118,37.2893,37.576,56808.0
2016-11-25 10:00:00,49.84,49.93,49.6,49.65,54652.0,37.6062,37.6741,37.4251,37.4628,54652.0
2016-11-25 10:30:00,49.65,49.92,49.65,49.9,39340.0,37.4628,37.6665,37.4628,37.6515,39340.0
2016-11-25 11:00:00,49.87,49.95,49.83,49.88,74790.0,37.6288,37.6892,37.5986,37.6364,74790.0
2016-11-25 11:30:00,49.87,49.88,49.54,49.55,81504.0,37.6288,37.6364,37.3798,37.3874,81504.0
2016-11-25 12:00:00,49.58,49.69,49.58,49.6,61718.0,37.41,37.493,37.41,37.4251,61718.0
2016-11-25 12:30:00,49.6,49.74,49.59,49.72,222052.0,37.4251,37.5307,37.4175,37.5156,222052.0
2016-11-28 09:30:00,49.83,50.37,49.83,50.34,85178.0,37.5986,38.0061,37.5986,37.9835,85178.0
2016-11-28 10:00:00,50.36,50.56,50.34,50.52,73820.0,37.9985,38.1494,37.9835,38.1193,73820.0
2016-11-28 10:30:00,50.54,50.81,50.52,50.67,196022.0,38.1344,38.3381,38.1193,38.2324,196022.0
2016-11-28 11:00:00,50.68,50.84,50.54,50.65,142910.0,38.24,38.3607,38.1344,38.2174,142910.0
2016-11-28 11:30:00,50.66,50.68,50.57,50.59,109468.0,38.2249,38.24,38.157,38.1721,109468.0
2016-11-28 12:00:00,50.6,50.74,50.55,50.74,111068.0,38.1796,38.2853,38.1419,38.2853,111068.0
2016-11-28 12:30:00,50.74,50.83,50.68,50.74,105026.0,38.2853,38.3532,38.24,38.2853,105026.0
2016-11-28 13:00:00,50.76,50.89,50.72,50.74,235156.0,38.3004,38.3984,38.2702,38.2853,235156.0
2016-11-28 13:30:00,50.76,50.76,50.56,50.63,35586.0,38.3004,38.3004,38.1494,38.2023,35586.0
2016-11-28 14:00:00,50.63,50.66,50.57,50.59,63982.0,38.2023,38.2249,38.157,38.1721,63982.0
2016-11-28 14:30:00,50.59,50.7,50.55,50.69,79604.0,38.1721,38.2551,38.1419,38.2475,79604.0
2016-11-28 15:00:00,50.68,50.69,50.63,50.64,91946.0,38.24,38.2475,38.2023,38.2098,91946.0
2016-11-28 15:30:00,50.63,50.74,50.62,50.63,343130.0,38.2023,38.2853,38.1947,38.2023,343130.0
2016-11-29 09:30:00,50.43,51.1,50.07,51.1,143812.0,38.0514,38.5569,37.7797,38.5569,143812.0
2016-11-29 10:00:00,51.12,51.17,50.59,50.77,184380.0,38.572,38.6097,38.1721,38.3079,184380.0
2016-11-29 10:30:00,50.81,51.16,50.76,51.05,122568.0,38.3381,38.6022,38.3004,38.5192,122568.0
2016-11-29 11:00:00,51.09,51.19,51.05,51.06,139218.0,38.5494,38.6248,38.5192,38.5267,139218.0
2016-11-29 11:30:00,51.04,51.06,50.91,50.92,47714.0,38.5116,38.5267,38.4135,38.4211,47714.0
2016-11-29 12:00:00,50.91,50.91,50.6,50.76,42856.0,38.4135,38.4135,38.1796,38.3004,42856.0
2016-11-29 12:30:00,50.74,50.89,50.73,50.83,155666.0,38.2853,38.3984,38.2777,38.3532,155666.0
2016-11-29 13:00:00,50.83,50.94,50.82,50.93,38294.0,38.3532,38.4362,38.3456,38.4286,38294.0
2016-11-29 13:30:00,50.94,50.98,50.8,50.8,91552.0,38.4362,38.4664,38.3305,38.3305,91552.0
2016-11-29 14:00:00,50.82,50.9,50.73,50.81,94226.0,38.3456,38.406,38.2777,38.3381,94226.0
2016-11-29 14:30:00,50.79,50.9,50.77,50.83,67710.0,38.323,38.406,38.3079,38.3532,67710.0
2016-11-29 15:00:00,50.83,50.84,50.7,50.74,83064.0,38.3532,38.3607,38.2551,38.2853,83064.0
2016-11-29 15:30:00,50.74,50.74,50.6,50.64,470446.0,38.2853,38.2853,38.1796,38.2098,470446.0
2016-11-30 09:30:00,50.63,50.63,49.8,50.26,181256.0,38.2023,38.2023,37.576,37.9231,181256.0
2016-11-30 10:00:00,50.26,50.71,50.24,50.46,151606.0,37.9231,38.2626,37.908,38.074,151606.0
2016-11-30 10:30:00,50.51,50.8,50.48,50.79,96406.0,38.1117,38.3305,38.0891,38.323,96406.0
2016-11-30 11:00:00,50.8,50.82,50.45,50.46,154576.0,38.3305,38.3456,38.0665,38.074,154576.0
2016-11-30 11:30:00,50.46,50.52,50.34,50.4,78826.0,38.074,38.1193,37.9835,38.0287,78826.0
2016-11-30 12:00:00,50.41,50.51,50.27,50.3,68344.0,38.0363,38.1117,37.9306,37.9533,68344.0
2016-11-30 12:30:00,50.28,50.33,50.1,50.18,94122.0,37.9382,37.9759,37.8024,37.8627,94122.0
2016-11-30 13:00:00,50.2,50.45,50.2,50.38,101112.0,37.8778,38.0665,37.8778,38.0136,101112.0
2016-11-30 13:30:00,50.37,50.4,50.28,50.33,36280.0,38.0061,38.0287,37.9382,37.9759,36280.0
2016-11-30 14:00:00,50.34,50.35,50.22,50.28,54276.0,37.9835,37.991,37.8929,37.9382,54276.0
2016-11-30 14:30:00,50.3,50.3,50.17,50.26,62812.0,37.9533,37.9533,37.8552,37.9231,62812.0
2016-11-30 15:00:00,50.26,50.29,50.18,50.24,95532.0,37.9231,37.9457,37.8627,37.908,95532.0
2016-11-30 15:30:00,50.23,50.23,49.88,49.9,279682.0,37.9005,37.9005,37.6364,37.6515,279682.0
2016-12-01 09:30:00,49.59,49.88,49.31,49.88,105198.0,37.4175,37.6364,37.2063,37.6364,105198.0
2016-12-01 10:00:00,49.8,49.8,49.43,49.49,57758.0,37.576,37.576,37.2968,37.3421,57758.0
2016-12-01 10:30:00,49.51,49.77,49.51,49.77,49658.0,37.3572,37.5534,37.3572,37.5534,49658.0
2016-12-01 11:00:00,49.77,49.77,49.51,49.66,60826.0,37.5534,37.5534,37.3572,37.4704,60826.0
2016-12-01 11:30:00,49.66,49.88,49.58,49.84,88330.0,37.4704,37.6364,37.41,37.6062,88330.0
2016-12-01 12:00:00,49.81,49.89,49.79,49.84,65816.0,37.5835,37.6439,37.5685,37.6062,65816.0
2016-12-01 12:30:00,49.84,49.85,49.64,49.67,49808.0,37.6062,37.6137,37.4553,37.4779,49808.0
2016-12-01 13:00:00,49.67,49.68,49.42,49.44,62508.0,37.4779,37.4855,37.2893,37.3044,62508.0
2016-12-01 13:30:00,49.45,49.59,49.42,49.59,51192.0,37.3119,37.4175,37.2893,37.4175,51192.0
2016-12-01 14:00:00,49.59,49.65,49.55,49.59,63936.0,37.4175,37.4628,37.3874,37.4175,63936.0
2016-12-01 14:30:00,49.6,49.75,49.57,49.72,64820.0,37.4251,37.5383,37.4025,37.5156,64820.0
2016-12-01 15:00:00,49.71,49.77,49.63,49.63,69312.0,37.5081,37.5534,37.4477,37.4477,69312.0
2016-12-01 15:30:00,49.65,49.72,49.58,49.68,195044.0,37.4628,37.5156,37.41,37.4855,195044.0
2016-12-02 09:30:00,49.93,50.77,49.85,50.14,95604.0,37.6741,38.3079,37.6137,37.8325,95604.0
2016-12-02 10:00:00,50.16,50.27,50.02,50.07,47556.0,37.8476,37.9306,37.742,37.7797,47556.0
2016-12-02 10:30:00,50.05,50.06,49.85,49.91,59832.0,37.7646,37.7722,37.6137,37.659,59832.0
2016-12-02 11:00:00,49.92,50.06,49.92,49.95,67700.0,37.6665,37.7722,37.6665,37.6892,67700.0
2016-12-02 11:30:00,49.95,50.05,49.92,49.96,49748.0,37.6892,37.7646,37.6665,37.6967,49748.0
2016-12-02 12:00:00,49.98,50.01,49.93,49.99,65350.0,37.7118,37.7345,37.6741,37.7194,65350.0
2016-12-02 12:30:00,49.98,49.98,49.84,49.85,84592.0,37.7118,37.7118,37.6062,37.6137,84592.0
2016-12-02 13:00:00,49.88,49.95,49.82,49.82,29332.0,37.6364,37.6892,37.5911,37.5911,29332.0
2016-12-02 13:30:00,49.79,49.84,49.77,49.83,54298.0,37.5685,37.6062,37.5534,37.5986,54298.0
2016-12-02 14:00:00,49.82,49.87,49.8,49.84,100528.0,37.5911,37.6288,37.576,37.6062,100528.0
2016-12-02 14:30:00,49.84,49.88,49.82,49.86,47602.0,37.6062,37.6364,37.5911,37.6213,47602.0
2016-12-02 15:00:00,49.86,50.02,49.84,50.02,75956.0,37.6213,37.742,37.6062,37.742,75956.0
2016-12-02 15:30:00,50.02,50.13,49.91,49.95,217250.0,37.742,37.825,37.659,37.6892,217250.0
2016-12-05 09:30:00,49.7,49.76,49.27,49.27,88218.0,37.5005,37.5458,37.1761,37.1761,88218.0
2016-12-05 10:00:00,49.3,49.31,49.13,49.25,118578.0,37.1987,37.2063,37.0705,37.161,118578.0
2016-12-05 10:30:00,49.24,49.25,49.07,49.1,137224.0,37.1535,37.161,37.0252,37.0478,137224.0
2016-12-05 11:00:00,49.1,49.2,49.06,49.1,74594.0,37.0478,37.1233,37.0176,37.0478,74594.0
2016-12-05 11:30:00,49.09,49.22,49.08,49.22,72226.0,37.0403,37.1384,37.0327,37.1384,72226.0
2016-12-05 12:00:00,49.2,49.3,49.14,49.24,44242.0,37.1233,37.1987,37.078,37.1535,44242.0
2016-12-05 12:30:00,49.24,49.32,49.17,49.27,58754.0,37.1535,37.2138,37.1006,37.1761,58754.0
2016-12-05 13:00:00,49.27,49.45,49.24,49.35,72770.0,37.1761,37.3119,37.1535,37.2365,72770.0
2016-12-05 13:30:00,49.35,49.4,49.31,49.32,40994.0,37.2365,37.2742,37.2063,37.2138,40994.0
2016-12-05 14:00:00,49.32,49.35,49.24,49.27,108282.0,37.2138,37.2365,37.1535,37.1761,108282.0
2016-12-05 14:30:00,49.27,49.27,49.18,49.22,73682.0,37.1761,37.1761,37.1082,37.1384,73682.0
2016-12-05 15:00:00,49.22,49.4,49.22,49.35,141810.0,37.1384,37.2742,37.1384,37.2365,141810.0
2016-12-05 15:30:00,49.36,49.47,49.35,49.46,287152.0,37.244,37.327,37.2365,37.3195,287152.0
2016-12-06 09:30:00,49.71,49.94,49.45,49.87,130958.0,37.5081,37.6816,37.3119,37.6288,130958.0
2016-12-06 10:00:00,49.84,49.88,49.62,49.68,584384.0,37.6062,37.6364,37.4402,37.4855,584384.0
2016-12-06 10:30:00,49.69,49.8,49.67,49.74,56298.0,37.493,37.576,37.4779,37.5307,56298.0
2016-12-06 11:00:00,49.74,49.75,49.65,49.72,69296.0,37.5307,37.5383,37.4628,37.5156,69296.0
2016-12-06 11:30:00,49.71,49.73,49.6,49.64,41120.0,37.5081,37.5232,37.4251,37.4553,41120.0
2016-12-06 12:00:00,49.66,49.73,49.59,49.62,91132.0,37.4704,37.5232,37.4175,37.4402,91132.0
2016-12-06 12:30:00,49.6,49.62,49.52,49.58,32048.0,37.4251,37.4402,37.3647,37.41,32048.0
2016-12-06 13:00:00,49.58,49.59,49.52,49.54,49926.0,37.41,37.4175,37.3647,37.3798,49926.0
2016-12-06 13:30:00,49.54,49.63,49.52,49.58,40260.0,37.3798,37.4477,37.3647,37.41,40260.0
2016-12-06 14:00:00,49.58,49.6,49.52,49.56,60052.0,37.41,37.4251,37.3647,37.3949,60052.0
2016-12-06 14:30:00,49.57,49.62,49.47,49.54,70362.0,37.4025,37.4402,37.327,37.3798,70362.0
2016-12-06 15:00:00,49.53,49.57,49.34,49.36,125408.0,37.3723,37.4025,37.2289,37.244,125408.0
2016-12-06 15:30:00,49.35,49.41,49.3,49.34,576728.0,37.2365,37.2817,37.1987,37.2289,576728.0
2016-12-07 09:30:00,49.45,49.74,49.41,49.66,189260.0,37.4525,37.6721,37.4222,37.6116,189260.0
2016-12-07 10:00:00,49.66,49.74,49.58,49.58,159738.0,37.6116,37.6721,37.551,37.551,159738.0
2016-12-07 10:30:00,49.58,49.63,49.44,49.47,92872.0,37.551,37.5888,37.4449,37.4677,92872.0
2016-12-07 11:00:00,49.47,49.59,49.46,49.5,70138.0,37.4677,37.5585,37.4601,37.4904,70138.0
2016-12-07 11:30:00,49.51,49.71,49.49,49.63,62044.0,37.498,37.6494,37.4828,37.5888,62044.0
2016-12-07 12:00:00,49.64,49.64,49.51,49.53,55898.0,37.5964,37.5964,37.498,37.5131,55898.0
2016-12-07 12:30:00,49.52,49.52,49.36,49.38,66618.0,37.5055,37.5055,37.3843,37.3995,66618.0
2016-12-07 13:00:00,49.38,49.66,49.37,49.66,61612.0,37.3995,37.6116,37.3919,37.6116,61612.0
2016-12-07 13:30:00,49.65,49.75,49.65,49.74,42896.0,37.604,37.6797,37.604,37.6721,42896.0
2016-12-07 14:00:00,49.75,49.76,49.63,49.71,77938.0,37.6797,37.6873,37.5888,37.6494,77938.0
2016-12-07 14:30:00,49.72,49.76,49.69,49.73,99696.0,37.657,37.6873,37.6343,37.6646,99696.0
2016-12-07 15:00:00,49.73,49.79,49.67,49.79,170444.0,37.6646,37.71,37.6191,37.71,170444.0
2016-12-07 15:30:00,49.8,49.83,49.7,49.75,477824.0,37.7176,37.7403,37.6419,37.6797,477824.0
2016-12-08 09:30:00,49.51,49.74,49.24,49.65,66900.0,37.498,37.6721,37.2935,37.604,66900.0
2016-12-08 10:00:00,49.65,49.86,49.56,49.57,72622.0,37.604,37.763,37.5358,37.5434,72622.0
2016-12-08 10:30:00,49.49,49.55,49.33,49.34,79018.0,37.4828,37.5282,37.3616,37.3692,79018.0
2016-12-08 11:00:00,49.33,49.52,49.32,49.49,68430.0,37.3616,37.5055,37.354,37.4828,68430.0
2016-12-08 11:30:00,49.48,49.54,49.45,49.52,44522.0,37.4752,37.5207,37.4525,37.5055,44522.0
2016-12-08 12:00:00,49.52,49.58,49.48,49.57,64660.0,37.5055,37.551,37.4752,37.5434,64660.0
2016-12-08 12:30:00,49.58,49.68,49.56,49.67,33154.0,37.551,37.6267,37.5358,37.6191,33154.0
2016-12-08 13:00:00,49.68,49.7,49.59,49.68,38806.0,37.6267,37.6419,37.5585,37.6267,38806.0
2016-12-08 13:30:00,49.67,49.82,49.65,49.79,46794.0,37.6191,37.7327,37.604,37.71,46794.0
2016-12-08 14:00:00,49.79,49.88,49.77,49.87,74630.0,37.71,37.7782,37.6949,37.7706,74630.0
2016-12-08 14:30:00,49.87,49.88,49.79,49.85,94044.0,37.7706,37.7782,37.71,37.7555,94044.0
2016-12-08 15:00:00,49.84,49.85,49.73,49.73,130110.0,37.7479,37.7555,37.6646,37.6646,130110.0
2016-12-08 15:30:00,49.72,49.84,49.71,49.77,365162.0,37.657,37.7479,37.6494,37.6949,365162.0
2016-12-09 09:30:00,49.85,50.02,49.76,50.01,123792.0,37.7555,37.8842,37.6873,37.8766,123792.0
2016-12-09 10:00:00,49.96,50.18,49.91,50.06,47122.0,37.8388,38.0054,37.8009,37.9145,47122.0
2016-12-09 10:30:00,50.08,50.38,50.06,50.36,64154.0,37.9297,38.1569,37.9145,38.1417,64154.0
2016-12-09 11:00:00,50.34,50.37,50.13,50.25,57704.0,38.1266,38.1493,37.9675,38.0584,57704.0
2016-12-09 11:30:00,50.23,50.32,50.18,50.3,42614.0,38.0433,38.1114,38.0054,38.0963,42614.0
2016-12-09 12:00:00,50.27,50.42,50.27,50.42,40556.0,38.0736,38.1872,38.0736,38.1872,40556.0
2016-12-09 12:30:00,50.4,50.52,50.34,50.49,111758.0,38.172,38.2629,38.1266,38.2402,111758.0
2016-12-09 13:00:00,50.47,50.48,50.27,50.27,162200.0,38.225,38.2326,38.0736,38.0736,162200.0
2016-12-09 13:30:00,50.3,50.44,50.29,50.31,228092.0,38.0963,38.2023,38.0887,38.1039,228092.0
2016-12-09 14:00:00,50.29,50.41,50.13,50.13,190920.0,38.0887,38.1796,37.9675,37.9675,190920.0
2016-12-09 14:30:00,50.13,50.24,50.11,50.24,142332.0,37.9675,38.0508,37.9524,38.0508,142332.0
2016-12-09 15:00:00,50.25,50.38,50.24,50.24,162776.0,38.0584,38.1569,38.0508,38.0508,162776.0
2016-12-09 15:30:00,50.23,50.37,50.2,50.34,344448.0,38.0433,38.1493,38.0205,38.1266,344448.0
2016-12-12 09:30:00,50.16,50.49,50.1,50.49,61614.0,37.9902,38.2402,37.9448,38.2402,61614.0
2016-12-12 10:00:00,50.46,50.73,50.43,50.71,91458.0,38.2175,38.422,38.1947,38.4068,91458.0
2016-12-12 10:30:00,50.76,50.87,50.72,50.84,87378.0,38.4447,38.528,38.4144,38.5053,87378.0
2016-12-12 11:00:00,50.85,51.15,50.84,51.15,103776.0,38.5128,38.7401,38.5053,38.7401,103776.0
2016-12-12 11:30:00,51.15,51.32,51.13,51.29,82194.0,38.7401,38.8688,38.7249,38.8461,82194.0
2016-12-12 12:00:00,51.31,51.41,51.23,51.38,73836.0,38.8612,38.937,38.8006,38.9143,73836.0
2016-12-12 12:30:00,51.38,51.39,51.31,51.35,88482.0,38.9143,38.9218,38.8612,38.8915,88482.0
2016-12-12 13:00:00,51.35,51.35,51.22,51.26,45958.0,38.8915,38.8915,38.7931,38.8234,45958.0
2016-12-12 13:30:00,51.26,51.29,51.17,51.2,70684.0,38.8234,38.8461,38.7552,38.7779,70684.0
2016-12-12 14:00:00,51.2,51.29,51.19,51.27,61046.0,38.7779,38.8461,38.7704,38.8309,61046.0
2016-12-12 14:30:00,51.27,51.27,51.16,51.26,68268.0,38.8309,38.8309,38.7476,38.8234,68268.0
2016-12-12 15:00:00,51.26,51.42,51.24,51.41,108024.0,38.8234,38.9445,38.8082,38.937,108024.0
2016-12-12 15:30:00,51.41,51.57,51.39,51.5,432902.0,38.937,39.0582,38.9218,39.0051,432902.0
2016-12-13 09:30:00,51.71,52.35,51.68,52.18,208038.0,39.1642,39.6489,39.1415,39.5202,208038.0
2016-12-13 10:00:00,52.17,52.17,51.94,52.1,128590.0,39.5126,39.5126,39.3384,39.4596,128590.0
2016-12-13 10:30:00,52.1,52.15,52.01,52.09,98046.0,39.4596,39.4974,39.3914,39.452,98046.0
2016-12-13 11:00:00,52.09,52.11,51.88,51.97,62312.0,39.452,39.4671,39.2929,39.3611,62312.0
2016-12-13 11:30:00,51.98,51.98,51.73,51.88,75188.0,39.3687,39.3687,39.1793,39.2929,75188.0
2016-12-13 12:00:00,51.91,51.93,51.69,51.79,57540.0,39.3157,39.3308,39.149,39.2248,57540.0
2016-12-13 12:30:00,51.8,51.84,51.69,51.69,51090.0,39.2324,39.2626,39.149,39.149,51090.0
2016-12-13 13:00:00,51.7,51.77,51.64,51.74,46486.0,39.1566,39.2096,39.1112,39.1869,46486.0
2016-12-13 13:30:00,51.75,51.8,51.7,51.74,37302.0,39.1945,39.2324,39.1566,39.1869,37302.0
2016-12-13 14:00:00,51.75,51.9,51.7,51.85,64784.0,39.1945,39.3081,39.1566,39.2702,64784.0
2016-12-13 14:30:00,51.85,51.94,51.81,51.89,47850.0,39.2702,39.3384,39.2399,39.3005,47850.0
2016-12-13 15:00:00,51.85,52.02,51.84,52.02,89714.0,39.2702,39.399,39.2626,39.399,89714.0
2016-12-13 15:30:00,52.03,52.03,51.93,51.99,325882.0,39.4066,39.4066,39.3308,39.3763,325882.0
2016-12-14 09:30:00,52.04,52.32,51.48,51.58,98988.0,39.4141,39.6262,38.99,39.0657,98988.0
2016-12-14 10:00:00,51.56,51.58,51.14,51.14,92618.0,39.0506,39.0657,38.7325,38.7325,92618.0
2016-12-14 10:30:00,51.16,51.48,51.15,51.44,83334.0,38.7476,38.99,38.7401,38.9597,83334.0
2016-12-14 11:00:00,51.43,51.57,51.34,51.48,71744.0,38.9521,39.0582,38.884,38.99,71744.0
2016-12-14 11:30:00,51.47,51.52,51.4,51.44,34502.0,38.9824,39.0203,38.9294,38.9597,34502.0
2016-12-14 12:00:00,51.46,51.5,51.41,51.43,33316.0,38.9748,39.0051,38.937,38.9521,33316.0
2016-12-14 12:30:00,51.44,51.5,51.38,51.4,34336.0,38.9597,39.0051,38.9143,38.9294,34336.0
2016-12-14 13:00:00,51.4,51.5,51.37,51.46,42830.0,38.9294,39.0051,38.9067,38.9748,42830.0
2016-12-14 13:30:00,51.48,51.62,51.39,51.59,47304.0,38.99,39.096,38.9218,39.0733,47304.0
2016-12-14 14:00:00,51.52,51.52,50.62,50.81,145160.0,39.0203,39.0203,38.3386,38.4825,145160.0
2016-12-14 14:30:00,50.77,51.02,50.67,50.69,118636.0,38.4523,38.6416,38.3765,38.3917,118636.0
2016-12-14 15:00:00,50.66,50.71,50.35,50.4,112402.0,38.3689,38.4068,38.1342,38.172,112402.0
2016-12-14 15:30:00,50.41,50.66,50.24,50.33,352388.0,38.1796,38.3689,38.0508,38.119,352388.0
2016-12-15 09:30:00,50.13,50.34,49.74,50.2,97926.0,37.9675,38.1266,37.6721,38.0205,97926.0
2016-12-15 10:00:00,50.25,50.55,50.24,50.42,80132.0,38.0584,38.2856,38.0508,38.1872,80132.0
2016-12-15 10:30:00,50.44,50.58,50.38,50.45,53006.0,38.2023,38.3083,38.1569,38.2099,53006.0
2016-12-15 11:00:00,50.47,50.58,50.24,50.27,65446.0,38.225,38.3083,38.0508,38.0736,65446.0
2016-12-15 11:30:00,50.26,50.35,50.16,50.32,49520.0,38.066,38.1342,37.9902,38.1114,49520.0
2016-12-15 12:00:00,50.34,50.38,50.24,50.25,67164.0,38.1266,38.1569,38.0508,38.0584,67164.0
2016-12-15 12:30:00,50.24,50.35,50.18,50.24,42030.0,38.0508,38.1342,38.0054,38.0508,42030.0
2016-12-15 13:00:00,50.26,50.38,50.22,50.26,70032.0,38.066,38.1569,38.0357,38.066,70032.0
2016-12-15 13:30:00,50.27,50.27,50.07,50.1,52580.0,38.0736,38.0736,37.9221,37.9448,52580.0
2016-12-15 14:00:00,50.08,50.3,50.07,50.27,64850.0,37.9297,38.0963,37.9221,38.0736,64850.0
2016-12-15 14:30:00,50.27,50.33,50.2,50.23,60584.0,38.0736,38.119,38.0205,38.0433,60584.0
2016-12-15 15:00:00,50.23,50.28,50.16,50.18,71460.0,38.0433,38.0811,37.9902,38.0054,71460.0
2016-12-15 15:30:00,50.18,50.38,50.17,50.38,266550.0,38.0054,38.1569,37.9978,38.1569,266550.0
2016-12-16 09:30:00,50.41,50.95,50.41,50.6,536960.0,38.1796,38.5886,38.1796,38.3235,536960.0
2016-12-16 10:00:00,50.6,50.66,50.43,50.43,77052.0,38.3235,38.3689,38.1947,38.1947,77052.0
2016-12-16 10:30:00,50.41,50.77,50.36,50.77,58292.0,38.1796,38.4523,38.1417,38.4523,58292.0
2016-12-16 11:00:00,50.76,50.93,50.68,50.93,42132.0,38.4447,38.5734,38.3841,38.5734,42132.0
2016-12-16 11:30:00,50.93,51.17,50.93,51.1,46900.0,38.5734,38.7552,38.5734,38.7022,46900.0
2016-12-16 12:00:00,51.1,51.1,50.98,51.06,70348.0,38.7022,38.7022,38.6113,38.6719,70348.0
2016-12-16 12:30:00,51.05,51.16,51.01,51.09,115770.0,38.6643,38.7476,38.634,38.6946,115770.0
2016-12-16 13:00:00,51.08,51.08,50.99,51.03,35902.0,38.687,38.687,38.6189,38.6492,35902.0
2016-12-16 13:30:00,51.02,51.05,50.89,51.02,229322.0,38.6416,38.6643,38.5431,38.6416,229322.0
2016-12-16 14:00:00,51.03,51.1,51.02,51.07,85206.0,38.6492,38.7022,38.6416,38.6795,85206.0
2016-12-16 14:30:00,51.05,51.17,51.0,51.12,90308.0,38.6643,38.7552,38.6264,38.7173,90308.0
2016-12-16 15:00:00,51.13,51.14,50.88,51.06,213106.0,38.7249,38.7325,38.5356,38.6719,213106.0
2016-12-16 15:30:00,51.05,51.16,50.96,51.09,692528.0,38.6643,38.7476,38.5962,38.6946,692528.0
2016-12-19 09:30:00,51.48,51.66,51.01,51.37,93088.0,38.99,39.1263,38.634,38.9067,93088.0
2016-12-19 10:00:00,51.38,51.45,51.24,51.4,96810.0,38.9143,38.9673,38.8082,38.9294,96810.0
2016-12-19 10:30:00,51.35,51.42,51.21,51.36,81266.0,38.8915,38.9445,38.7855,38.8991,81266.0
2016-12-19 11:00:00,51.31,51.65,51.24,51.65,73116.0,38.8612,39.1187,38.8082,39.1187,73116.0
2016-12-19 11:30:00,51.62,51.8,51.54,51.79,85638.0,39.096,39.2324,39.0354,39.2248,85638.0
2016-12-19 12:00:00,51.81,51.9,51.75,51.87,78654.0,39.2399,39.3081,39.1945,39.2854,78654.0
2016-12-19 12:30:00,51.87,51.94,51.81,51.92,64350.0,39.2854,39.3384,39.2399,39.3232,64350.0
2016-12-19 13:00:00,51.92,51.99,51.84,51.96,42918.0,39.3232,39.3763,39.2626,39.3535,42918.0
2016-12-19 13:30:00,51.94,51.94,51.76,51.88,47288.0,39.3384,39.3384,39.2021,39.2929,47288.0
2016-12-19 14:00:00,51.9,51.98,51.88,51.94,96380.0,39.3081,39.3687,39.2929,39.3384,96380.0
2016-12-19 14:30:00,51.94,51.96,51.85,51.88,70608.0,39.3384,39.3535,39.2702,39.2929,70608.0
2016-12-19 15:00:00,51.88,51.97,51.85,51.89,279482.0,39.2929,39.3611,39.2702,39.3005,279482.0
2016-12-19 15:30:00,51.89,51.89,51.77,51.79,352628.0,39.3005,39.3005,39.2096,39.2248,352628.0
2016-12-20 09:30:00,51.63,51.79,51.52,51.65,112724.0,39.1036,39.2248,39.0203,39.1187,112724.0
2016-12-20 10:00:00,51.64,51.91,51.6,51.84,77806.0,39.1112,39.3157,39.0809,39.2626,77806.0
2016-12-20 10:30:00,51.83,51.83,51.62,51.79,70206.0,39.2551,39.2551,39.096,39.2248,70206.0
2016-12-20 11:00:00,51.77,51.8,51.64,51.66,56338.0,39.2096,39.2324,39.1112,39.1263,56338.0
2016-12-20 11:30:00,51.64,51.75,51.46,51.62,71578.0,39.1112,39.1945,38.9748,39.096,71578.0
2016-12-20 12:00:00,51.62,51.75,51.6,51.63,74902.0,39.096,39.1945,39.0809,39.1036,74902.0
2016-12-20 12:30:00,51.63,51.74,51.63,51.71,38752.0,39.1036,39.1869,39.1036,39.1642,38752.0
2016-12-20 13:00:00,51.69,51.72,51.58,51.66,33672.0,39.149,39.1718,39.0657,39.1263,33672.0
2016-12-20 13:30:00,51.65,51.68,51.51,51.63,59540.0,39.1187,39.1415,39.0127,39.1036,59540.0
2016-12-20 14:00:00,51.65,51.65,51.52,51.56,26216.0,39.1187,39.1187,39.0203,39.0506,26216.0
2016-12-20 14:30:00,51.55,51.59,51.47,51.59,31602.0,39.043,39.0733,38.9824,39.0733,31602.0
2016-12-20 15:00:00,51.58,51.61,51.49,51.55,119634.0,39.0657,39.0885,38.9976,39.043,119634.0
2016-12-20 15:30:00,51.55,51.6,51.51,51.55,285936.0,39.043,39.0809,39.0127,39.043,285936.0
2016-12-21 09:30:00,51.51,51.74,51.41,51.48,187634.0,39.0127,39.1869,38.937,38.99,187634.0
2016-12-21 10:00:00,51.49,51.59,51.31,51.32,65014.0,38.9976,39.0733,38.8612,38.8688,65014.0
2016-12-21 10:30:00,51.31,51.42,51.27,51.39,66016.0,38.8612,38.9445,38.8309,38.9218,66016.0
2016-12-21 11:00:00,51.4,51.55,51.38,51.53,27806.0,38.9294,39.043,38.9143,39.0279,27806.0
2016-12-21 11:30:00,51.55,51.56,51.4,51.4,32750.0,39.043,39.0506,38.9294,38.9294,32750.0
2016-12-21 12:00:00,51.41,51.41,51.33,51.34,92636.0,38.937,38.937,38.8764,38.884,92636.0
2016-12-21 12:30:00,51.33,51.37,51.29,51.31,132936.0,38.8764,38.9067,38.8461,38.8612,132936.0
2016-12-21 13:00:00,51.31,51.35,51.15,51.17,51516.0,38.8612,38.8915,38.7401,38.7552,51516.0
2016-12-21 13:30:00,51.17,51.23,51.12,51.13,49438.0,38.7552,38.8006,38.7173,38.7249,49438.0
2016-12-21 14:00:00,51.14,51.22,51.08,51.16,73250.0,38.7325,38.7931,38.687,38.7476,73250.0
2016-12-21 14:30:00,51.17,51.22,51.08,51.12,60138.0,38.7552,38.7931,38.687,38.7173,60138.0
2016-12-21 15:00:00,51.12,51.14,51.02,51.12,92802.0,38.7173,38.7325,38.6416,38.7173,92802.0
2016-12-21 15:30:00,51.12,51.12,50.92,50.92,335584.0,38.7173,38.7173,38.5659,38.5659,335584.0
2016-12-22 09:30:00,51.07,51.28,50.8,51.13,75394.0,38.6795,38.8385,38.475,38.7249,75394.0
2016-12-22 10:00:00,51.07,51.18,50.92,51.12,57990.0,38.6795,38.7628,38.5659,38.7173,57990.0
2016-12-22 10:30:00,51.12,51.24,50.93,50.95,59946.0,38.7173,38.8082,38.5734,38.5886,59946.0
2016-12-22 11:00:00,50.99,51.12,50.97,50.97,57180.0,38.6189,38.7173,38.6037,38.6037,57180.0
2016-12-22 11:30:00,50.98,51.05,50.93,50.98,51506.0,38.6113,38.6643,38.5734,38.6113,51506.0
2016-12-22 12:00:00,50.98,51.05,50.91,50.98,41282.0,38.6113,38.6643,38.5583,38.6113,41282.0
2016-12-22 12:30:00,50.99,51.05,50.89,50.92,41680.0,38.6189,38.6643,38.5431,38.5659,41680.0
2016-12-22 13:00:00,50.9,50.93,50.84,50.86,39292.0,38.5507,38.5734,38.5053,38.5204,39292.0
2016-12-22 13:30:00,50.85,50.96,50.8,50.9,51706.0,38.5128,38.5962,38.475,38.5507,51706.0
2016-12-22 14:00:00,50.89,51.04,50.88,51.04,45230.0,38.5431,38.6567,38.5356,38.6567,45230.0
2016-12-22 14:30:00,51.03,51.04,50.98,51.02,73522.0,38.6492,38.6567,38.6113,38.6416,73522.0
2016-12-22 15:00:00,51.04,51.05,50.93,51.0,62548.0,38.6567,38.6643,38.5734,38.6264,62548.0
2016-12-22 15:30:00,51.0,51.07,50.93,51.05,372884.0,38.6264,38.6795,38.5734,38.6643,372884.0
2016-12-23 09:30:00,51.1,51.26,50.92,50.94,78630.0,38.7022,38.8234,38.5659,38.581,78630.0
2016-12-23 10:00:00,50.94,51.08,50.88,51.0,45790.0,38.581,38.687,38.5356,38.6264,45790.0
2016-12-23 10:30:00,51.01,51.05,50.91,51.03,67132.0,38.634,38.6643,38.5583,38.6492,67132.0
2016-12-23 11:00:00,51.04,51.08,50.95,50.99,35910.0,38.6567,38.687,38.5886,38.6189,35910.0
2016-12-23 11:30:00,51.04,51.05,50.92,50.94,36882.0,38.6567,38.6643,38.5659,38.581,36882.0
2016-12-23 12:00:00,50.95,50.95,50.77,50.78,30560.0,38.5886,38.5886,38.4523,38.4598,30560.0
2016-12-23 12:30:00,50.77,50.87,50.74,50.76,22224.0,38.4523,38.528,38.4295,38.4447,22224.0
2016-12-23 13:00:00,50.77,50.79,50.68,50.73,24122.0,38.4523,38.4674,38.3841,38.422,24122.0
2016-12-23 13:30:00,50.73,50.85,50.72,50.78,30584.0,38.422,38.5128,38.4144,38.4598,30584.0
2016-12-23 14:00:00,50.8,50.85,50.77,50.81,26056.0,38.475,38.5128,38.4523,38.4825,26056.0
2016-12-23 14:30:00,50.82,50.85,50.77,50.84,29312.0,38.4901,38.5128,38.4523,38.5053,29312.0
2016-12-23 15:00:00,50.85,50.93,50.81,50.87,37490.0,38.5128,38.5734,38.4825,38.528,37490.0
2016-12-23 15:30:00,50.85,50.86,50.8,50.83,203070.0,38.5128,38.5204,38.475,38.4977,203070.0
2016-12-27 09:30:00,50.39,50.46,50.17,50.33,74760.0,38.4491,38.5025,38.2812,38.4033,74760.0
2016-12-27 10:00:00,50.33,50.37,50.2,50.35,68210.0,38.4033,38.4338,38.3041,38.4186,68210.0
2016-12-27 10:30:00,50.37,50.41,50.29,50.33,42140.0,38.4338,38.4643,38.3728,38.4033,42140.0
2016-12-27 11:00:00,50.33,50.4,50.31,50.34,26742.0,38.4033,38.4567,38.388,38.4109,26742.0
2016-12-27 11:30:00,50.35,50.47,50.32,50.43,44002.0,38.4186,38.5101,38.3957,38.4796,44002.0
2016-12-27 12:00:00,50.43,50.5,50.38,50.48,17254.0,38.4796,38.533,38.4415,38.5178,17254.0
2016-12-27 12:30:00,50.49,50.49,50.41,50.46,34024.0,38.5254,38.5254,38.4643,38.5025,34024.0
2016-12-27 13:00:00,50.46,50.57,50.44,50.53,33006.0,38.5025,38.5864,38.4872,38.5559,33006.0
2016-12-27 13:30:00,50.54,50.66,50.54,50.6,22748.0,38.5635,38.6551,38.5635,38.6093,22748.0
2016-12-27 14:00:00,50.6,50.72,50.57,50.68,36482.0,38.6093,38.7009,38.5864,38.6704,36482.0
2016-12-27 14:30:00,50.67,50.69,50.61,50.63,32290.0,38.6627,38.678,38.617,38.6322,32290.0
2016-12-27 15:00:00,50.63,50.65,50.58,50.59,55682.0,38.6322,38.6475,38.5941,38.6017,55682.0
2016-12-27 15:30:00,50.59,50.62,50.52,50.61,143086.0,38.6017,38.6246,38.5483,38.617,143086.0
2016-12-28 09:30:00,50.72,50.72,50.3,50.45,48762.0,38.7009,38.7009,38.3804,38.4949,48762.0
2016-12-28 10:00:00,50.46,50.6,50.32,50.35,37624.0,38.5025,38.6093,38.3957,38.4186,37624.0
2016-12-28 10:30:00,50.34,50.52,50.34,50.51,29516.0,38.4109,38.5483,38.4109,38.5406,29516.0
2016-12-28 11:00:00,50.52,50.54,50.33,50.47,34636.0,38.5483,38.5635,38.4033,38.5101,34636.0
2016-12-28 11:30:00,50.45,50.45,50.35,50.36,11134.0,38.4949,38.4949,38.4186,38.4262,11134.0
2016-12-28 12:00:00,50.34,50.38,50.24,50.31,44430.0,38.4109,38.4415,38.3346,38.388,44430.0
2016-12-28 12:30:00,50.25,50.29,50.1,50.23,19032.0,38.3423,38.3728,38.2278,38.327,19032.0
2016-12-28 13:00:00,50.21,50.27,50.19,50.22,19660.0,38.3117,38.3575,38.2965,38.3194,19660.0
2016-12-28 13:30:00,50.21,50.24,50.16,50.21,43278.0,38.3117,38.3346,38.2736,38.3117,43278.0
2016-12-28 14:00:00,50.19,50.2,50.1,50.15,33378.0,38.2965,38.3041,38.2278,38.266,33378.0
2016-12-28 14:30:00,50.16,50.23,50.09,50.1,20692.0,38.2736,38.327,38.2202,38.2278,20692.0
2016-12-28 15:00:00,50.1,50.1,49.9,49.93,85826.0,38.2278,38.2278,38.0752,38.0981,85826.0
2016-12-28 15:30:00,49.92,50.03,49.88,49.97,186480.0,38.0905,38.1744,38.0599,38.1286,186480.0
2016-12-29 09:30:00,50.22,50.36,50.06,50.18,76162.0,38.3194,38.4262,38.1973,38.2888,76162.0
2016-12-29 10:00:00,50.2,50.27,50.08,50.19,36446.0,38.3041,38.3575,38.2125,38.2965,36446.0
2016-12-29 10:30:00,50.21,50.4,50.17,50.34,70820.0,38.3117,38.4567,38.2812,38.4109,70820.0
2016-12-29 11:00:00,50.33,50.38,50.27,50.36,94426.0,38.4033,38.4415,38.3575,38.4262,94426.0
2016-12-29 11:30:00,50.37,50.52,50.35,50.51,91544.0,38.4338,38.5483,38.4186,38.5406,91544.0
2016-12-29 12:00:00,50.5,50.57,50.45,50.57,36528.0,38.533,38.5864,38.4949,38.5864,36528.0
2016-12-29 12:30:00,50.54,50.59,50.51,50.59,86334.0,38.5635,38.6017,38.5406,38.6017,86334.0
2016-12-29 13:00:00,50.59,50.66,50.58,50.6,27378.0,38.6017,38.6551,38.5941,38.6093,27378.0
2016-12-29 13:30:00,50.6,50.73,50.58,50.73,32420.0,38.6093,38.7085,38.5941,38.7085,32420.0
2016-12-29 14:00:00,50.73,50.75,50.6,50.63,61058.0,38.7085,38.7238,38.6093,38.6322,61058.0
2016-12-29 14:30:00,50.63,50.68,50.53,50.56,61024.0,38.6322,38.6704,38.5559,38.5788,61024.0
2016-12-29 15:00:00,50.55,50.66,50.52,50.63,67190.0,38.5712,38.6551,38.5483,38.6322,67190.0
2016-12-29 15:30:00,50.64,50.65,50.49,50.5,327546.0,38.6398,38.6475,38.5254,38.533,327546.0
2016-12-30 09:30:00,50.57,50.62,50.26,50.57,84598.0,38.5864,38.6246,38.3499,38.5864,84598.0
2016-12-30 10:00:00,50.57,50.62,50.39,50.46,89568.0,38.5864,38.6246,38.4491,38.5025,89568.0
2016-12-30 10:30:00,50.45,50.62,50.4,50.47,41150.0,38.4949,38.6246,38.4567,38.5101,41150.0
2016-12-30 11:00:00,50.47,50.52,50.4,50.49,52532.0,38.5101,38.5483,38.4567,38.5254,52532.0
2016-12-30 11:30:00,50.51,50.62,50.49,50.55,34756.0,38.5406,38.6246,38.5254,38.5712,34756.0
2016-12-30 12:00:00,50.54,50.63,50.51,50.63,36840.0,38.5635,38.6322,38.5406,38.6322,36840.0
2016-12-30 12:30:00,50.63,50.63,50.45,50.47,33694.0,38.6322,38.6322,38.4949,38.5101,33694.0
2016-12-30 13:00:00,50.47,50.54,50.41,50.46,32856.0,38.5101,38.5635,38.4643,38.5025,32856.0
2016-12-30 13:30:00,50.45,50.47,50.41,50.41,33778.0,38.4949,38.5101,38.4643,38.4643,33778.0
2016-12-30 14:00:00,50.43,50.45,50.32,50.32,45822.0,38.4796,38.4949,38.3957,38.3957,45822.0
2016-12-30 14:30:00,50.31,50.35,50.22,50.27,42642.0,38.388,38.4186,38.3194,38.3575,42642.0
2016-12-30 15:00:00,50.3,50.35,50.24,50.34,72948.0,38.3804,38.4186,38.3346,38.4109,72948.0
2016-12-30 15:30:00,50.34,50.36,50.18,50.33,370130.0,38.4109,38.4262,38.2888,38.4033,370130.0
2017-01-03 09:30:00,50.47,50.63,49.93,50.59,180610.0,38.5101,38.6322,38.0981,38.6017,180610.0
2017-01-03 10:00:00,50.61,50.61,50.25,50.3,108042.0,38.617,38.617,38.3423,38.3804,108042.0
2017-01-03 10:30:00,50.32,50.58,50.29,50.43,61556.0,38.3957,38.5941,38.3728,38.4796,61556.0
2017-01-03 11:00:00,50.42,50.52,50.33,50.42,101808.0,38.472,38.5483,38.4033,38.472,101808.0
2017-01-03 11:30:00,50.4,50.51,50.35,50.38,68560.0,38.4567,38.5406,38.4186,38.4415,68560.0
2017-01-03 12:00:00,50.39,50.5,50.33,50.43,46664.0,38.4491,38.533,38.4033,38.4796,46664.0
2017-01-03 12:30:00,50.43,50.44,50.35,50.4,50558.0,38.4796,38.4872,38.4186,38.4567,50558.0
2017-01-03 13:00:00,50.4,50.51,50.37,50.47,66802.0,38.4567,38.5406,38.4338,38.5101,66802.0
2017-01-03 13:30:00,50.46,50.46,50.32,50.38,71328.0,38.5025,38.5025,38.3957,38.4415,71328.0
2017-01-03 14:00:00,50.39,50.52,50.39,50.49,78914.0,38.4491,38.5483,38.4491,38.5254,78914.0
2017-01-03 14:30:00,50.51,50.61,50.44,50.52,101850.0,38.5406,38.617,38.4872,38.5483,101850.0
2017-01-03 15:00:00,50.52,50.57,50.38,50.51,121112.0,38.5483,38.5864,38.4415,38.5406,121112.0
2017-01-03 15:30:00,50.52,50.58,50.44,50.56,349790.0,38.5483,38.5941,38.4872,38.5788,349790.0
2017-01-04 09:30:00,50.7,51.57,50.59,51.24,261078.0,38.6856,39.3495,38.6017,39.0977,261078.0
2017-01-04 10:00:00,51.24,51.26,50.93,51.0,292658.0,39.0977,39.1129,38.8611,38.9145,292658.0
2017-01-04 10:30:00,51.03,51.13,50.89,51.1,145918.0,38.9374,39.0137,38.8306,38.9908,145918.0
2017-01-04 11:00:00,51.09,51.15,51.0,51.12,62682.0,38.9832,39.029,38.9145,39.0061,62682.0
2017-01-04 11:30:00,51.09,51.27,51.09,51.2,126580.0,38.9832,39.1206,38.9832,39.0671,126580.0
2017-01-04 12:00:00,51.21,51.27,51.15,51.24,71854.0,39.0748,39.1206,39.029,39.0977,71854.0
2017-01-04 12:30:00,51.24,51.24,51.11,51.13,82674.0,39.0977,39.0977,38.9985,39.0137,82674.0
2017-01-04 13:00:00,51.13,51.13,51.0,51.06,87450.0,39.0137,39.0137,38.9145,38.9603,87450.0
2017-01-04 13:30:00,51.06,51.07,50.94,50.94,88242.0,38.9603,38.9679,38.8688,38.8688,88242.0
2017-01-04 14:00:00,50.93,51.05,50.93,51.0,75072.0,38.8611,38.9527,38.8611,38.9145,75072.0
2017-01-04 14:30:00,51.01,51.02,50.82,50.88,120478.0,38.9222,38.9298,38.7772,38.823,120478.0
2017-01-04 15:00:00,50.88,51.05,50.79,51.02,223068.0,38.823,38.9527,38.7543,38.9298,223068.0
2017-01-04 15:30:00,51.02,51.07,50.97,51.0,397020.0,38.9298,38.9679,38.8916,38.9145,397020.0
2017-01-05 09:30:00,51.0,51.13,50.09,50.1,213262.0,38.9145,39.0137,38.2202,38.2278,213262.0
2017-01-05 10:00:00,50.06,50.35,50.06,50.32,111316.0,38.1973,38.4186,38.1973,38.3957,111316.0
2017-01-05 10:30:00,50.32,50.54,50.25,50.45,62672.0,38.3957,38.5635,38.3423,38.4949,62672.0
2017-01-05 11:00:00,50.47,50.83,50.41,50.82,101138.0,38.5101,38.7848,38.4643,38.7772,101138.0
2017-01-05 11:30:00,50.81,50.98,50.81,50.93,139794.0,38.7696,38.8993,38.7696,38.8611,139794.0
2017-01-05 12:00:00,50.93,50.99,50.85,50.88,182046.0,38.8611,38.9069,38.8001,38.823,182046.0
2017-01-05 12:30:00,50.85,50.88,50.72,50.82,135510.0,38.8001,38.823,38.7009,38.7772,135510.0
2017-01-05 13:00:00,50.82,50.88,50.71,50.79,79440.0,38.7772,38.823,38.6933,38.7543,79440.0
2017-01-05 13:30:00,50.79,50.82,50.65,50.81,75450.0,38.7543,38.7772,38.6475,38.7696,75450.0
2017-01-05 14:00:00,50.82,50.9,50.76,50.9,94276.0,38.7772,38.8382,38.7314,38.8382,94276.0
2017-01-05 14:30:00,50.9,50.92,50.82,50.9,147962.0,38.8382,38.8535,38.7772,38.8382,147962.0
2017-01-05 15:00:00,50.91,51.02,50.74,50.74,190758.0,38.8459,38.9298,38.7161,38.7161,190758.0
2017-01-05 15:30:00,50.73,50.92,50.72,50.88,531382.0,38.7085,38.8535,38.7009,38.823,531382.0
2017-01-06 09:30:00,50.73,50.85,50.6,50.76,85728.0,38.7085,38.8001,38.6093,38.7314,85728.0
2017-01-06 10:00:00,50.75,51.04,50.69,50.85,74044.0,38.7238,38.9451,38.678,38.8001,74044.0
2017-01-06 10:30:00,50.85,50.97,50.79,50.97,57862.0,38.8001,38.8916,38.7543,38.8916,57862.0
2017-01-06 11:00:00,50.97,51.01,50.87,51.01,67400.0,38.8916,38.9222,38.8153,38.9222,67400.0
2017-01-06 11:30:00,51.0,51.06,50.94,50.99,111028.0,38.9145,38.9603,38.8688,38.9069,111028.0
2017-01-06 12:00:00,50.97,51.22,50.97,51.22,121052.0,38.8916,39.0824,38.8916,39.0824,121052.0
2017-01-06 12:30:00,51.23,51.35,51.21,51.27,71810.0,39.09,39.1816,39.0748,39.1206,71810.0
2017-01-06 13:00:00,51.27,51.4,51.22,51.36,81456.0,39.1206,39.2197,39.0824,39.1892,81456.0
2017-01-06 13:30:00,51.37,51.49,51.32,51.38,99734.0,39.1969,39.2884,39.1587,39.2045,99734.0
2017-01-06 14:00:00,51.38,51.54,51.37,51.45,80026.0,39.2045,39.3266,39.1969,39.2579,80026.0
2017-01-06 14:30:00,51.43,51.52,51.4,51.49,98042.0,39.2426,39.3113,39.2197,39.2884,98042.0
2017-01-06 15:00:00,51.49,51.58,51.48,51.51,105158.0,39.2884,39.3571,39.2808,39.3037,105158.0
2017-01-06 15:30:00,51.51,51.56,51.46,51.46,271120.0,39.3037,39.3418,39.2655,39.2655,271120.0
2017-01-09 09:30:00,51.47,51.82,51.22,51.34,136314.0,39.2732,39.5402,39.0824,39.174,136314.0
2017-01-09 10:00:00,51.33,51.33,51.14,51.21,97962.0,39.1663,39.1663,39.0214,39.0748,97962.0
2017-01-09 10:30:00,51.24,51.32,51.08,51.19,80056.0,39.0977,39.1587,38.9756,39.0595,80056.0
2017-01-09 11:00:00,51.21,51.24,51.02,51.04,73116.0,39.0748,39.0977,38.9298,38.9451,73116.0
2017-01-09 11:30:00,51.02,51.17,51.02,51.09,73828.0,38.9298,39.0442,38.9298,38.9832,73828.0
2017-01-09 12:00:00,51.09,51.13,50.96,51.12,59418.0,38.9832,39.0137,38.884,39.0061,59418.0
2017-01-09 12:30:00,51.1,51.1,50.97,51.01,45904.0,38.9908,38.9908,38.8916,38.9222,45904.0
2017-01-09 13:00:00,51.01,51.04,50.94,51.04,75100.0,38.9222,38.9451,38.8688,38.9451,75100.0
2017-01-09 13:30:00,51.02,51.03,50.85,50.86,128286.0,38.9298,38.9374,38.8001,38.8077,128286.0
2017-01-09 14:00:00,50.85,50.95,50.74,50.82,91894.0,38.8001,38.8764,38.7161,38.7772,91894.0
2017-01-09 14:30:00,50.83,50.83,50.7,50.76,87850.0,38.7848,38.7848,38.6856,38.7314,87850.0
2017-01-09 15:00:00,50.75,50.76,50.64,50.73,94712.0,38.7238,38.7314,38.6398,38.7085,94712.0
2017-01-09 15:30:00,50.73,50.76,50.67,50.69,209424.0,38.7085,38.7314,38.6627,38.678,209424.0
2017-01-10 09:30:00,50.52,50.55,50.05,50.51,101100.0,38.5483,38.5712,38.1897,38.5406,101100.0
2017-01-10 10:00:00,50.49,50.72,50.42,50.55,96544.0,38.5254,38.7009,38.472,38.5712,96544.0
2017-01-10 10:30:00,50.52,50.68,50.45,50.62,48090.0,38.5483,38.6704,38.4949,38.6246,48090.0
2017-01-10 11:00:00,50.6,50.69,50.58,50.66,57186.0,38.6093,38.678,38.5941,38.6551,57186.0
2017-01-10 11:30:00,50.66,50.71,50.6,50.63,75458.0,38.6551,38.6933,38.6093,38.6322,75458.0
2017-01-10 12:00:00,50.65,50.85,50.58,50.81,127078.0,38.6475,38.8001,38.5941,38.7696,127078.0
2017-01-10 12:30:00,50.8,50.81,50.61,50.65,52756.0,38.7619,38.7696,38.617,38.6475,52756.0
2017-01-10 13:00:00,50.65,50.65,50.57,50.6,45420.0,38.6475,38.6475,38.5864,38.6093,45420.0
2017-01-10 13:30:00,50.6,50.62,50.46,50.46,49844.0,38.6093,38.6246,38.5025,38.5025,49844.0
2017-01-10 14:00:00,50.46,50.46,50.29,50.29,49646.0,38.5025,38.5025,38.3728,38.3728,49646.0
2017-01-10 14:30:00,50.3,50.45,50.29,50.4,76314.0,38.3804,38.4949,38.3728,38.4567,76314.0
2017-01-10 15:00:00,50.4,50.6,50.4,50.53,110928.0,38.4567,38.6093,38.4567,38.5559,110928.0
2017-01-10 15:30:00,50.51,50.62,50.49,50.53,389326.0,38.5406,38.6246,38.5254,38.5559,389326.0
2017-01-11 09:30:00,50.46,50.73,50.4,50.48,218172.0,38.5025,38.7085,38.4567,38.5178,218172.0
2017-01-11 10:00:00,50.52,50.77,50.52,50.64,317880.0,38.5483,38.739,38.5483,38.6398,317880.0
2017-01-11 10:30:00,50.63,50.71,50.56,50.66,101200.0,38.6322,38.6933,38.5788,38.6551,101200.0
2017-01-11 11:00:00,50.65,51.11,50.65,51.05,162008.0,38.6475,38.9985,38.6475,38.9527,162008.0
2017-01-11 11:30:00,51.05,51.17,50.91,51.11,113526.0,38.9527,39.0442,38.8459,38.9985,113526.0
2017-01-11 12:00:00,51.13,51.26,51.1,51.11,144812.0,39.0137,39.1129,38.9908,38.9985,144812.0
2017-01-11 12:30:00,51.13,51.17,50.94,51.0,99246.0,39.0137,39.0442,38.8688,38.9145,99246.0
2017-01-11 13:00:00,51.0,51.2,50.99,51.06,123426.0,38.9145,39.0671,38.9069,38.9603,123426.0
2017-01-11 13:30:00,51.07,51.17,50.99,51.05,113978.0,38.9679,39.0442,38.9069,38.9527,113978.0
2017-01-11 14:00:00,51.06,51.13,50.89,50.91,118406.0,38.9603,39.0137,38.8306,38.8459,118406.0
2017-01-11 14:30:00,50.88,50.96,50.76,50.92,164462.0,38.823,38.884,38.7314,38.8535,164462.0
2017-01-11 15:00:00,50.96,51.0,50.82,50.88,191300.0,38.884,38.9145,38.7772,38.823,191300.0
2017-01-11 15:30:00,50.88,51.12,50.87,51.07,352924.0,38.823,39.0061,38.8153,38.9679,352924.0
2017-01-12 09:30:00,51.07,51.45,50.97,51.17,82328.0,38.9679,39.2579,38.8916,39.0442,82328.0
2017-01-12 10:00:00,51.17,51.19,50.84,50.89,60024.0,39.0442,39.0595,38.7924,38.8306,60024.0
2017-01-12 10:30:00,50.89,50.91,50.83,50.89,41474.0,38.8306,38.8459,38.7848,38.8306,41474.0
2017-01-12 11:00:00,50.88,50.96,50.71,50.83,52360.0,38.823,38.884,38.6933,38.7848,52360.0
2017-01-12 11:30:00,50.82,50.87,50.76,50.85,48416.0,38.7772,38.8153,38.7314,38.8001,48416.0
2017-01-12 12:00:00,50.85,50.93,50.73,50.8,61360.0,38.8001,38.8611,38.7085,38.7619,61360.0
2017-01-12 12:30:00,50.79,50.86,50.74,50.79,24602.0,38.7543,38.8077,38.7161,38.7543,24602.0
2017-01-12 13:00:00,50.78,50.78,50.66,50.69,52466.0,38.7467,38.7467,38.6551,38.678,52466.0
2017-01-12 13:30:00,50.69,50.77,50.64,50.74,86062.0,38.678,38.739,38.6398,38.7161,86062.0
2017-01-12 14:00:00,50.74,50.84,50.73,50.79,62906.0,38.7161,38.7924,38.7085,38.7543,62906.0
2017-01-12 14:30:00,50.8,50.82,50.69,50.77,64558.0,38.7619,38.7772,38.678,38.739,64558.0
2017-01-12 15:00:00,50.78,50.81,50.71,50.77,81302.0,38.7467,38.7696,38.6933,38.739,81302.0
2017-01-12 15:30:00,50.77,50.97,50.75,50.92,241622.0,38.739,38.8916,38.7238,38.8535,241622.0
2017-01-13 09:30:00,50.8,50.94,50.59,50.83,60546.0,38.7619,38.8688,38.6017,38.7848,60546.0
2017-01-13 10:00:00,50.85,50.98,50.73,50.88,56562.0,38.8001,38.8993,38.7085,38.823,56562.0
2017-01-13 10:30:00,50.9,51.17,50.89,50.95,48478.0,38.8382,39.0442,38.8306,38.8764,48478.0
2017-01-13 11:00:00,50.95,51.02,50.68,50.69,55446.0,38.8764,38.9298,38.6704,38.678,55446.0
2017-01-13 11:30:00,50.71,50.77,50.6,50.73,88920.0,38.6933,38.739,38.6093,38.7085,88920.0
2017-01-13 12:00:00,50.73,50.77,50.68,50.68,54954.0,38.7085,38.739,38.6704,38.6704,54954.0
2017-01-13 12:30:00,50.7,50.71,50.61,50.7,45142.0,38.6856,38.6933,38.617,38.6856,45142.0
2017-01-13 13:00:00,50.69,50.74,50.63,50.69,85688.0,38.678,38.7161,38.6322,38.678,85688.0
2017-01-13 13:30:00,50.69,50.76,50.64,50.76,37020.0,38.678,38.7314,38.6398,38.7314,37020.0
2017-01-13 14:00:00,50.76,50.8,50.73,50.79,28130.0,38.7314,38.7619,38.7085,38.7543,28130.0
2017-01-13 14:30:00,50.77,50.85,50.76,50.85,69666.0,38.739,38.8001,38.7314,38.8001,69666.0
2017-01-13 15:00:00,50.85,50.85,50.75,50.8,36730.0,38.8001,38.8001,38.7238,38.7619,36730.0
2017-01-13 15:30:00,50.81,50.99,50.79,50.88,207982.0,38.7696,38.9069,38.7543,38.823,207982.0
2017-01-17 09:30:00,50.99,51.55,50.84,51.52,105322.0,38.9069,39.3342,38.7924,39.3113,105322.0
2017-01-17 10:00:00,51.59,51.72,51.51,51.63,57648.0,39.3647,39.4639,39.3037,39.3952,57648.0
2017-01-17 10:30:00,51.66,51.74,51.58,51.6,49816.0,39.4181,39.4792,39.3571,39.3724,49816.0
2017-01-17 11:00:00,51.56,51.69,51.54,51.65,74260.0,39.3418,39.441,39.3266,39.4105,74260.0
2017-01-17 11:30:00,51.64,51.72,51.62,51.66,42126.0,39.4029,39.4639,39.3876,39.4181,42126.0
2017-01-17 12:00:00,51.65,51.69,51.57,51.6,37842.0,39.4105,39.441,39.3495,39.3724,37842.0
2017-01-17 12:30:00,51.59,51.63,51.51,51.63,27220.0,39.3647,39.3952,39.3037,39.3952,27220.0
2017-01-17 13:00:00,51.63,51.65,51.6,51.63,31406.0,39.3952,39.4105,39.3724,39.3952,31406.0
2017-01-17 13:30:00,51.63,51.66,51.52,51.52,31698.0,39.3952,39.4181,39.3113,39.3113,31698.0
2017-01-17 14:00:00,51.51,51.61,51.48,51.6,216956.0,39.3037,39.38,39.2808,39.3724,216956.0
2017-01-17 14:30:00,51.62,51.66,51.52,51.58,61674.0,39.3876,39.4181,39.3113,39.3571,61674.0
2017-01-17 15:00:00,51.58,51.6,51.51,51.57,126332.0,39.3571,39.3724,39.3037,39.3495,126332.0
2017-01-17 15:30:00,51.57,51.72,51.57,51.71,177606.0,39.3495,39.4639,39.3495,39.4563,177606.0
2017-01-18 09:30:00,51.75,52.11,51.71,52.02,158462.0,39.4868,39.7615,39.4563,39.6928,158462.0
2017-01-18 10:00:00,52.04,52.13,51.9,51.97,89280.0,39.7081,39.7768,39.6013,39.6547,89280.0
2017-01-18 10:30:00,51.97,52.07,51.93,51.99,58472.0,39.6547,39.731,39.6242,39.6699,58472.0
2017-01-18 11:00:00,51.99,52.02,51.91,51.92,42190.0,39.6699,39.6928,39.6089,39.6165,42190.0
2017-01-18 11:30:00,51.94,51.95,51.8,51.82,56114.0,39.6318,39.6394,39.525,39.5402,56114.0
2017-01-18 12:00:00,51.81,51.88,51.74,51.83,40300.0,39.5326,39.586,39.4792,39.5478,40300.0
2017-01-18 12:30:00,51.83,51.97,51.83,51.96,114966.0,39.5478,39.6547,39.5478,39.647,114966.0
2017-01-18 13:00:00,51.96,52.07,51.96,52.06,68666.0,39.647,39.731,39.647,39.7233,68666.0
2017-01-18 13:30:00,52.06,52.08,51.97,51.98,60604.0,39.7233,39.7386,39.6547,39.6623,60604.0
2017-01-18 14:00:00,51.97,52.08,51.97,52.07,115262.0,39.6547,39.7386,39.6547,39.731,115262.0
2017-01-18 14:30:00,52.05,52.07,51.96,52.02,119612.0,39.7157,39.731,39.647,39.6928,119612.0
2017-01-18 15:00:00,52.01,52.02,51.85,51.92,135060.0,39.6852,39.6928,39.5631,39.6165,135060.0
2017-01-18 15:30:00,51.91,51.97,51.88,51.89,233920.0,39.6089,39.6547,39.586,39.5936,233920.0
2017-01-19 09:30:00,51.81,51.81,51.12,51.32,100784.0,39.5326,39.5326,39.0061,39.1587,100784.0
2017-01-19 10:00:00,51.31,51.45,51.31,51.32,138532.0,39.1511,39.2579,39.1511,39.1587,138532.0
2017-01-19 10:30:00,51.34,51.45,51.27,51.42,36298.0,39.174,39.2579,39.1206,39.235,36298.0
2017-01-19 11:00:00,51.41,51.59,51.4,51.44,54982.0,39.2274,39.3647,39.2197,39.2503,54982.0
2017-01-19 11:30:00,51.42,51.49,51.33,51.34,42184.0,39.235,39.2884,39.1663,39.174,42184.0
2017-01-19 12:00:00,51.34,51.42,51.34,51.4,57474.0,39.174,39.235,39.174,39.2197,57474.0
2017-01-19 12:30:00,51.41,51.42,51.34,51.36,67310.0,39.2274,39.235,39.174,39.1892,67310.0
2017-01-19 13:00:00,51.36,51.42,51.32,51.35,51838.0,39.1892,39.235,39.1587,39.1816,51838.0
2017-01-19 13:30:00,51.34,51.34,51.1,51.15,96928.0,39.174,39.174,38.9908,39.029,96928.0
2017-01-19 14:00:00,51.15,51.19,50.94,50.94,76158.0,39.029,39.0595,38.8688,38.8688,76158.0
2017-01-19 14:30:00,50.94,51.01,50.88,50.97,49846.0,38.8688,38.9222,38.823,38.8916,49846.0
2017-01-19 15:00:00,50.95,51.07,50.89,51.03,124700.0,38.8764,38.9679,38.8306,38.9374,124700.0
2017-01-19 15:30:00,51.02,51.09,50.93,51.04,181500.0,38.9298,38.9832,38.8611,38.9451,181500.0
2017-01-20 09:30:00,51.11,51.45,51.02,51.33,273958.0,38.9985,39.2579,38.9298,39.1663,273958.0
2017-01-20 10:00:00,51.34,51.48,51.27,51.27,62830.0,39.174,39.2808,39.1206,39.1206,62830.0
2017-01-20 10:30:00,51.27,51.27,51.1,51.13,44008.0,39.1206,39.1206,38.9908,39.0137,44008.0
2017-01-20 11:00:00,51.12,51.13,51.0,51.02,51572.0,39.0061,39.0137,38.9145,38.9298,51572.0
2017-01-20 11:30:00,51.01,51.07,50.95,51.02,116286.0,38.9222,38.9679,38.8764,38.9298,116286.0
2017-01-20 12:00:00,50.99,51.07,50.83,50.85,70534.0,38.9069,38.9679,38.7848,38.8001,70534.0
2017-01-20 12:30:00,50.84,51.04,50.8,51.02,121578.0,38.7924,38.9451,38.7619,38.9298,121578.0
2017-01-20 13:00:00,51.05,51.24,51.02,51.12,59784.0,38.9527,39.0977,38.9298,39.0061,59784.0
2017-01-20 13:30:00,51.12,51.2,51.12,51.12,26442.0,39.0061,39.0671,39.0061,39.0061,26442.0
2017-01-20 14:00:00,51.12,51.21,51.12,51.15,29600.0,39.0061,39.0748,39.0061,39.029,29600.0
2017-01-20 14:30:00,51.16,51.18,51.02,51.07,40400.0,39.0366,39.0519,38.9298,38.9679,40400.0
2017-01-20 15:00:00,51.09,51.15,51.05,51.07,51534.0,38.9832,39.029,38.9527,38.9679,51534.0
2017-01-20 15:30:00,51.08,51.24,51.06,51.22,133858.0,38.9756,39.0977,38.9603,39.0824,133858.0
2017-01-23 09:30:00,51.31,51.74,51.09,51.28,79150.0,39.1511,39.4792,38.9832,39.1282,79150.0
2017-01-23 10:00:00,51.3,51.35,51.06,51.07,62328.0,39.1434,39.1816,38.9603,38.9679,62328.0
2017-01-23 10:30:00,51.09,51.18,51.07,51.14,51252.0,38.9832,39.0519,38.9679,39.0214,51252.0
2017-01-23 11:00:00,51.17,51.23,51.1,51.13,45798.0,39.0442,39.09,38.9908,39.0137,45798.0
2017-01-23 11:30:00,51.15,51.21,51.1,51.14,48972.0,39.029,39.0748,38.9908,39.0214,48972.0
2017-01-23 12:00:00,51.15,51.27,51.15,51.27,53376.0,39.029,39.1206,39.029,39.1206,53376.0
2017-01-23 12:30:00,51.24,51.24,51.12,51.13,32210.0,39.0977,39.0977,39.0061,39.0137,32210.0
2017-01-23 13:00:00,51.15,51.18,51.1,51.15,40784.0,39.029,39.0519,38.9908,39.029,40784.0
2017-01-23 13:30:00,51.13,51.2,51.03,51.07,32658.0,39.0137,39.0671,38.9374,38.9679,32658.0
2017-01-23 14:00:00,51.07,51.07,50.99,51.06,65554.0,38.9679,38.9679,38.9069,38.9603,65554.0
2017-01-23 14:30:00,51.05,51.13,51.04,51.13,83810.0,38.9527,39.0137,38.9451,39.0137,83810.0
2017-01-23 15:00:00,51.12,51.18,51.03,51.08,141050.0,39.0061,39.0519,38.9374,38.9756,141050.0
2017-01-23 15:30:00,51.08,51.13,51.07,51.1,240624.0,38.9756,39.0137,38.9679,38.9908,240624.0
2017-01-24 09:30:00,51.05,51.37,50.94,51.36,93352.0,38.9527,39.1969,38.8688,39.1892,93352.0
2017-01-24 10:00:00,51.33,51.41,51.26,51.31,78054.0,39.1663,39.2274,39.1129,39.1511,78054.0
2017-01-24 10:30:00,51.3,51.31,51.16,51.2,70532.0,39.1434,39.1511,39.0366,39.0671,70532.0
2017-01-24 11:00:00,51.21,51.3,51.2,51.27,44526.0,39.0748,39.1434,39.0671,39.1206,44526.0
2017-01-24 11:30:00,51.29,51.38,51.22,51.37,56924.0,39.1358,39.2045,39.0824,39.1969,56924.0
2017-01-24 12:00:00,51.37,51.38,51.26,51.33,48936.0,39.1969,39.2045,39.1129,39.1663,48936.0
2017-01-24 12:30:00,51.34,51.42,51.29,51.42,55062.0,39.174,39.235,39.1358,39.235,55062.0
2017-01-24 13:00:00,51.42,51.44,51.27,51.31,235842.0,39.235,39.2503,39.1206,39.1511,235842.0
2017-01-24 13:30:00,51.32,51.45,51.31,51.38,67446.0,39.1587,39.2579,39.1511,39.2045,67446.0
2017-01-24 14:00:00,51.38,51.4,51.32,51.34,125526.0,39.2045,39.2197,39.1587,39.174,125526.0
2017-01-24 14:30:00,51.35,51.41,51.35,51.35,53734.0,39.1816,39.2274,39.1816,39.1816,53734.0
2017-01-24 15:00:00,51.36,51.38,51.27,51.33,124050.0,39.1892,39.2045,39.1206,39.1663,124050.0
2017-01-24 15:30:00,51.33,51.37,51.28,51.31,898526.0,39.1663,39.1969,39.1282,39.1511,898526.0
2017-01-25 09:30:00,51.33,51.33,50.8,51.07,120366.0,39.1663,39.1663,38.7619,38.9679,120366.0
2017-01-25 10:00:00,51.08,51.33,51.06,51.31,229546.0,38.9756,39.1663,38.9603,39.1511,229546.0
2017-01-25 10:30:00,51.27,51.31,51.11,51.2,242458.0,39.1206,39.1511,38.9985,39.0671,242458.0
2017-01-25 11:00:00,51.22,51.26,51.09,51.17,129234.0,39.0824,39.1129,38.9832,39.0442,129234.0
2017-01-25 11:30:00,51.12,51.24,51.11,51.18,28620.0,39.0061,39.0977,38.9985,39.0519,28620.0
2017-01-25 12:00:00,51.18,51.2,51.13,51.2,38566.0,39.0519,39.0671,39.0137,39.0671,38566.0
2017-01-25 12:30:00,51.18,51.21,51.13,51.2,18190.0,39.0519,39.0748,39.0137,39.0671,18190.0
2017-01-25 13:00:00,51.18,51.18,51.13,51.15,26638.0,39.0519,39.0519,39.0137,39.029,26638.0
2017-01-25 13:30:00,51.14,51.32,51.13,51.31,327062.0,39.0214,39.1587,39.0137,39.1511,327062.0
2017-01-25 14:00:00,51.31,51.35,51.24,51.31,59634.0,39.1511,39.1816,39.0977,39.1511,59634.0
2017-01-25 14:30:00,51.31,51.32,51.19,51.21,57120.0,39.1511,39.1587,39.0595,39.0748,57120.0
2017-01-25 15:00:00,51.21,51.31,51.21,51.28,123520.0,39.0748,39.1511,39.0748,39.1282,123520.0
2017-01-25 15:30:00,51.25,51.33,51.21,51.29,186546.0,39.1053,39.1663,39.0748,39.1358,186546.0
2017-01-26 09:30:00,51.2,51.44,51.0,51.32,119222.0,39.0671,39.2503,38.9145,39.1587,119222.0
2017-01-26 10:00:00,51.35,51.51,51.15,51.43,170950.0,39.1816,39.3037,39.029,39.2426,170950.0
2017-01-26 10:30:00,51.44,51.48,51.21,51.23,80750.0,39.2503,39.2808,39.0748,39.09,80750.0
2017-01-26 11:00:00,51.24,51.29,50.91,50.91,65796.0,39.0977,39.1358,38.8459,38.8459,65796.0
2017-01-26 11:30:00,50.92,50.98,50.8,50.82,70430.0,38.8535,38.8993,38.7619,38.7772,70430.0
2017-01-26 12:00:00,50.84,50.89,50.82,50.87,27978.0,38.7924,38.8306,38.7772,38.8153,27978.0
2017-01-26 12:30:00,50.85,50.96,50.8,50.96,82500.0,38.8001,38.884,38.7619,38.884,82500.0
2017-01-26 13:00:00,50.96,51.1,50.9,51.08,141050.0,38.884,38.9908,38.8382,38.9756,141050.0
2017-01-26 13:30:00,51.07,51.21,51.07,51.14,46380.0,38.9679,39.0748,38.9679,39.0214,46380.0
2017-01-26 14:00:00,51.15,51.16,51.04,51.06,58250.0,39.029,39.0366,38.9451,38.9603,58250.0
2017-01-26 14:30:00,51.05,51.15,51.05,51.1,39448.0,38.9527,39.029,38.9527,38.9908,39448.0
2017-01-26 15:00:00,51.1,51.14,51.04,51.13,66736.0,38.9908,39.0214,38.9451,39.0137,66736.0
2017-01-26 15:30:00,51.13,51.19,51.1,51.15,217384.0,39.0137,39.0595,38.9908,39.029,217384.0
2017-01-27 09:30:00,51.29,51.3,51.02,51.2,51982.0,39.1358,39.1434,38.9298,39.0671,51982.0
2017-01-27 10:00:00,51.1,51.1,50.85,50.89,74486.0,38.9908,38.9908,38.8001,38.8306,74486.0
2017-01-27 10:30:00,50.9,50.99,50.84,50.84,32292.0,38.8382,38.9069,38.7924,38.7924,32292.0
2017-01-27 11:00:00,50.84,50.87,50.71,50.75,42380.0,38.7924,38.8153,38.6933,38.7238,42380.0
2017-01-27 11:30:00,50.76,50.77,50.68,50.7,42448.0,38.7314,38.739,38.6704,38.6856,42448.0
2017-01-27 12:00:00,50.7,50.73,50.59,50.7,48842.0,38.6856,38.7085,38.6017,38.6856,48842.0
2017-01-27 12:30:00,50.68,50.76,50.63,50.68,36882.0,38.6704,38.7314,38.6322,38.6704,36882.0
2017-01-27 13:00:00,50.68,50.72,50.66,50.68,29044.0,38.6704,38.7009,38.6551,38.6704,29044.0
2017-01-27 13:30:00,50.72,50.73,50.58,50.73,41976.0,38.7009,38.7085,38.5941,38.7085,41976.0
2017-01-27 14:00:00,50.73,50.79,50.7,50.71,38398.0,38.7085,38.7543,38.6856,38.6933,38398.0
2017-01-27 14:30:00,50.71,50.74,50.6,50.62,39296.0,38.6933,38.7161,38.6093,38.6246,39296.0
2017-01-27 15:00:00,50.63,50.65,50.56,50.57,59178.0,38.6322,38.6475,38.5788,38.5864,59178.0
2017-01-27 15:30:00,50.57,50.74,50.56,50.72,181820.0,38.5864,38.7161,38.5788,38.7009,181820.0
2017-01-30 09:30:00,50.89,50.89,50.5,50.57,69296.0,38.8306,38.8306,38.533,38.5864,69296.0
2017-01-30 10:00:00,50.55,50.75,50.32,50.42,67154.0,38.5712,38.7238,38.3957,38.472,67154.0
2017-01-30 10:30:00,50.41,50.5,50.37,50.42,51642.0,38.4643,38.533,38.4338,38.472,51642.0
2017-01-30 11:00:00,50.43,50.43,50.08,50.12,143744.0,38.4796,38.4796,38.2125,38.2431,143744.0
2017-01-30 11:30:00,50.12,50.13,49.96,49.98,63104.0,38.2431,38.2507,38.121,38.1362,63104.0
2017-01-30 12:00:00,49.98,50.01,49.9,49.96,86088.0,38.1362,38.1591,38.0752,38.121,86088.0
2017-01-30 12:30:00,49.96,49.99,49.85,49.95,40234.0,38.121,38.1439,38.037,38.1134,40234.0
2017-01-30 13:00:00,49.95,50.08,49.93,50.06,271874.0,38.1134,38.2125,38.0981,38.1973,271874.0
2017-01-30 13:30:00,50.05,50.07,50.01,50.03,52470.0,38.1897,38.2049,38.1591,38.1744,52470.0
2017-01-30 14:00:00,50.04,50.22,50.01,50.21,106410.0,38.182,38.3194,38.1591,38.3117,106410.0
2017-01-30 14:30:00,50.2,50.31,50.17,50.23,113136.0,38.3041,38.388,38.2812,38.327,113136.0
2017-01-30 15:00:00,50.24,50.24,50.13,50.16,108524.0,38.3346,38.3346,38.2507,38.2736,108524.0
2017-01-30 15:30:00,50.17,50.42,50.16,50.41,354874.0,38.2812,38.472,38.2736,38.4643,354874.0
2017-01-31 09:30:00,50.47,50.65,50.32,50.32,58356.0,38.5101,38.6475,38.3957,38.3957,58356.0
2017-01-31 10:00:00,50.34,50.7,50.32,50.58,87096.0,38.4109,38.6856,38.3957,38.5941,87096.0
2017-01-31 10:30:00,50.58,50.88,50.56,50.85,86520.0,38.5941,38.823,38.5788,38.8001,86520.0
2017-01-31 11:00:00,50.85,51.02,50.85,50.95,52042.0,38.8001,38.9298,38.8001,38.8764,52042.0
2017-01-31 11:30:00,50.96,51.16,50.96,51.12,42866.0,38.884,39.0366,38.884,39.0061,42866.0
2017-01-31 12:00:00,51.12,51.18,51.1,51.15,43370.0,39.0061,39.0519,38.9908,39.029,43370.0
2017-01-31 12:30:00,51.13,51.26,51.13,51.22,47088.0,39.0137,39.1129,39.0137,39.0824,47088.0
2017-01-31 13:00:00,51.22,51.23,51.09,51.09,35684.0,39.0824,39.09,38.9832,38.9832,35684.0
2017-01-31 13:30:00,51.1,51.13,51.06,51.07,43876.0,38.9908,39.0137,38.9603,38.9679,43876.0
2017-01-31 14:00:00,51.07,51.11,50.99,51.01,61072.0,38.9679,38.9985,38.9069,38.9222,61072.0
2017-01-31 14:30:00,50.99,51.09,50.94,51.07,70338.0,38.9069,38.9832,38.8688,38.9679,70338.0
2017-01-31 15:00:00,51.07,51.12,51.04,51.1,77736.0,38.9679,39.0061,38.9451,38.9908,77736.0
2017-01-31 15:30:00,51.1,51.22,51.08,51.2,252162.0,38.9908,39.0824,38.9756,39.0671,252162.0
2017-02-01 09:30:00,50.8,51.11,50.66,50.99,61092.0,38.7619,38.9985,38.6551,38.9069,61092.0
2017-02-01 10:00:00,51.02,51.06,50.69,50.72,52114.0,38.9298,38.9603,38.678,38.7009,52114.0
2017-02-01 10:30:00,50.73,50.74,50.51,50.55,92376.0,38.7085,38.7161,38.5406,38.5712,92376.0
2017-02-01 11:00:00,50.51,50.69,50.4,50.6,37972.0,38.5406,38.678,38.4567,38.6093,37972.0
2017-02-01 11:30:00,50.58,50.58,50.43,50.49,49250.0,38.5941,38.5941,38.4796,38.5254,49250.0
2017-02-01 12:00:00,50.49,50.63,50.49,50.58,34714.0,38.5254,38.6322,38.5254,38.5941,34714.0
2017-02-01 12:30:00,50.59,50.64,50.54,50.62,35846.0,38.6017,38.6398,38.5635,38.6246,35846.0
2017-02-01 13:00:00,50.6,50.7,50.58,50.67,32988.0,38.6093,38.6856,38.5941,38.6627,32988.0
2017-02-01 13:30:00,50.68,50.8,50.62,50.79,22734.0,38.6704,38.7619,38.6246,38.7543,22734.0
2017-02-01 14:00:00,50.8,51.07,50.61,50.94,50750.0,38.7619,38.9679,38.617,38.8688,50750.0
2017-02-01 14:30:00,50.94,50.98,50.73,50.81,44152.0,38.8688,38.8993,38.7085,38.7696,44152.0
2017-02-01 15:00:00,50.82,50.88,50.68,50.77,92592.0,38.7772,38.823,38.6704,38.739,92592.0
2017-02-01 15:30:00,50.77,50.81,50.69,50.71,191518.0,38.739,38.7696,38.678,38.6933,191518.0
2017-02-02 09:30:00,50.8,50.93,50.45,50.51,55208.0,38.7619,38.8611,38.4949,38.5406,55208.0
2017-02-02 10:00:00,50.47,50.79,50.4,50.63,53204.0,38.5101,38.7543,38.4567,38.6322,53204.0
2017-02-02 10:30:00,50.65,50.82,50.54,50.79,49534.0,38.6475,38.7772,38.5635,38.7543,49534.0
2017-02-02 11:00:00,50.82,51.08,50.82,50.95,68954.0,38.7772,38.9756,38.7772,38.8764,68954.0
2017-02-02 11:30:00,50.91,51.03,50.88,51.02,85258.0,38.8459,38.9374,38.823,38.9298,85258.0
2017-02-02 12:00:00,51.01,51.16,50.99,51.15,46514.0,38.9222,39.0366,38.9069,39.029,46514.0
2017-02-02 12:30:00,51.15,51.24,51.1,51.12,30026.0,39.029,39.0977,38.9908,39.0061,30026.0
2017-02-02 13:00:00,51.11,51.21,51.1,51.13,63946.0,38.9985,39.0748,38.9908,39.0137,63946.0
2017-02-02 13:30:00,51.1,51.24,51.03,51.24,39614.0,38.9908,39.0977,38.9374,39.0977,39614.0
2017-02-02 14:00:00,51.24,51.25,51.11,51.13,60604.0,39.0977,39.1053,38.9985,39.0137,60604.0
2017-02-02 14:30:00,51.12,51.17,51.07,51.13,48156.0,39.0061,39.0442,38.9679,39.0137,48156.0
2017-02-02 15:00:00,51.12,51.27,51.08,51.27,73150.0,39.0061,39.1206,38.9756,39.1206,73150.0
2017-02-02 15:30:00,51.27,51.38,51.23,51.36,145230.0,39.1206,39.2045,39.09,39.1892,145230.0
2017-02-03 09:30:00,51.49,51.57,51.38,51.48,73108.0,39.2884,39.3495,39.2045,39.2808,73108.0
2017-02-03 10:00:00,51.48,51.62,51.41,51.53,35906.0,39.2808,39.3876,39.2274,39.3189,35906.0
2017-02-03 10:30:00,51.53,51.55,51.45,51.45,38594.0,39.3189,39.3342,39.2579,39.2579,38594.0
2017-02-03 11:00:00,51.46,51.47,51.33,51.34,39982.0,39.2655,39.2732,39.1663,39.174,39982.0
2017-02-03 11:30:00,51.35,51.58,51.35,51.54,40598.0,39.1816,39.3571,39.1816,39.3266,40598.0
2017-02-03 12:00:00,51.52,51.62,51.49,51.56,22454.0,39.3113,39.3876,39.2884,39.3418,22454.0
2017-02-03 12:30:00,51.56,51.59,51.42,51.44,56788.0,39.3418,39.3647,39.235,39.2503,56788.0
2017-02-03 13:00:00,51.42,51.5,51.39,51.47,27806.0,39.235,39.296,39.2121,39.2732,27806.0
2017-02-03 13:30:00,51.45,51.49,51.35,51.39,24456.0,39.2579,39.2884,39.1816,39.2121,24456.0
2017-02-03 14:00:00,51.38,51.43,51.32,51.32,24534.0,39.2045,39.2426,39.1587,39.1587,24534.0
2017-02-03 14:30:00,51.34,51.44,51.32,51.38,55182.0,39.174,39.2503,39.1587,39.2045,55182.0
2017-02-03 15:00:00,51.38,51.52,51.38,51.38,101184.0,39.2045,39.3113,39.2045,39.2045,101184.0
2017-02-03 15:30:00,51.37,51.44,51.35,51.38,185236.0,39.1969,39.2503,39.1816,39.2045,185236.0
2017-02-06 09:30:00,51.5,51.64,51.33,51.38,44836.0,39.296,39.4029,39.1663,39.2045,44836.0
2017-02-06 10:00:00,51.4,51.4,51.27,51.31,30638.0,39.2197,39.2197,39.1206,39.1511,30638.0
2017-02-06 10:30:00,51.31,51.32,50.98,51.29,116416.0,39.1511,39.1587,38.8993,39.1358,116416.0
2017-02-06 11:00:00,51.31,51.39,51.21,51.25,43568.0,39.1511,39.2121,39.0748,39.1053,43568.0
2017-02-06 11:30:00,51.27,51.29,51.17,51.23,58586.0,39.1206,39.1358,39.0442,39.09,58586.0
2017-02-06 12:00:00,51.23,51.34,51.22,51.34,25418.0,39.09,39.174,39.0824,39.174,25418.0
2017-02-06 12:30:00,51.33,51.49,51.32,51.45,38378.0,39.1663,39.2884,39.1587,39.2579,38378.0
2017-02-06 13:00:00,51.44,51.45,51.34,51.35,24426.0,39.2503,39.2579,39.174,39.1816,24426.0
2017-02-06 13:30:00,51.34,51.36,51.32,51.33,29630.0,39.174,39.1892,39.1587,39.1663,29630.0
2017-02-06 14:00:00,51.31,51.35,51.27,51.33,16736.0,39.1511,39.1816,39.1206,39.1663,16736.0
2017-02-06 14:30:00,51.34,51.35,51.27,51.31,28520.0,39.174,39.1816,39.1206,39.1511,28520.0
2017-02-06 15:00:00,51.29,51.3,51.24,51.24,28160.0,39.1358,39.1434,39.0977,39.0977,28160.0
2017-02-06 15:30:00,51.26,51.31,51.24,51.27,104444.0,39.1129,39.1511,39.0977,39.1206,104444.0
2017-02-07 09:30:00,51.33,51.48,51.25,51.35,42938.0,39.1663,39.2808,39.1053,39.1816,42938.0
2017-02-07 10:00:00,51.3,51.3,51.17,51.2,29150.0,39.1434,39.1434,39.0442,39.0671,29150.0
2017-02-07 10:30:00,51.2,51.26,51.05,51.06,20968.0,39.0671,39.1129,38.9527,38.9603,20968.0
2017-02-07 11:00:00,51.07,51.18,51.05,51.14,42258.0,38.9679,39.0519,38.9527,39.0214,42258.0
2017-02-07 11:30:00,51.15,51.23,51.1,51.19,26584.0,39.029,39.09,38.9908,39.0595,26584.0
2017-02-07 12:00:00,51.17,51.23,51.13,51.18,30664.0,39.0442,39.09,39.0137,39.0519,30664.0
2017-02-07 12:30:00,51.16,51.2,51.13,51.18,34978.0,39.0366,39.0671,39.0137,39.0519,34978.0
2017-02-07 13:00:00,51.18,51.21,51.13,51.13,30588.0,39.0519,39.0748,39.0137,39.0137,30588.0
2017-02-07 13:30:00,51.13,51.18,51.12,51.13,28770.0,39.0137,39.0519,39.0061,39.0137,28770.0
2017-02-07 14:00:00,51.13,51.19,51.13,51.19,47604.0,39.0137,39.0595,39.0137,39.0595,47604.0
2017-02-07 14:30:00,51.19,51.26,51.16,51.26,32192.0,39.0595,39.1129,39.0366,39.1129,32192.0
2017-02-07 15:00:00,51.27,51.33,51.27,51.3,41226.0,39.1206,39.1663,39.1206,39.1434,41226.0
2017-02-07 15:30:00,51.29,51.31,51.23,51.27,184752.0,39.1358,39.1511,39.09,39.1206,184752.0
2017-02-08 09:30:00,51.25,51.96,51.25,51.93,89864.0,39.1053,39.647,39.1053,39.6242,89864.0
2017-02-08 10:00:00,51.98,52.07,51.79,52.07,75098.0,39.6623,39.731,39.5173,39.731,75098.0
2017-02-08 10:30:00,52.06,52.19,51.96,52.15,42796.0,39.7233,39.8225,39.647,39.792,42796.0
2017-02-08 11:00:00,52.15,52.15,51.99,51.99,68046.0,39.792,39.792,39.6699,39.6699,68046.0
2017-02-08 11:30:00,51.99,52.07,51.96,52.05,112008.0,39.6699,39.731,39.647,39.7157,112008.0
2017-02-08 12:00:00,52.05,52.22,52.05,52.18,56468.0,39.7157,39.8454,39.7157,39.8149,56468.0
2017-02-08 12:30:00,52.18,52.21,52.11,52.14,42786.0,39.8149,39.8378,39.7615,39.7844,42786.0
2017-02-08 13:00:00,52.15,52.15,52.07,52.08,112676.0,39.792,39.792,39.731,39.7386,112676.0
2017-02-08 13:30:00,52.08,52.1,51.95,51.97,56384.0,39.7386,39.7539,39.6394,39.6547,56384.0
2017-02-08 14:00:00,51.97,52.02,51.87,52.02,55610.0,39.6547,39.6928,39.5784,39.6928,55610.0
2017-02-08 14:30:00,52.02,52.04,51.99,52.02,49414.0,39.6928,39.7081,39.6699,39.6928,49414.0
2017-02-08 15:00:00,52.02,52.12,52.0,52.1,107406.0,39.6928,39.7691,39.6776,39.7539,107406.0
2017-02-08 15:30:00,52.09,52.13,52.05,52.1,214772.0,39.7462,39.7768,39.7157,39.7539,214772.0
2017-02-09 09:30:00,52.14,52.27,51.88,52.26,133990.0,39.7844,39.8836,39.586,39.876,133990.0
2017-02-09 10:00:00,52.26,52.32,52.06,52.09,146738.0,39.876,39.9217,39.7233,39.7462,146738.0
2017-02-09 10:30:00,52.12,52.18,52.0,52.08,77578.0,39.7691,39.8149,39.6776,39.7386,77578.0
2017-02-09 11:00:00,52.04,52.04,51.84,51.84,67578.0,39.7081,39.7081,39.5555,39.5555,67578.0
2017-02-09 11:30:00,51.84,51.88,51.81,51.83,48228.0,39.5555,39.586,39.5326,39.5478,48228.0
2017-02-09 12:00:00,51.83,51.89,51.77,51.81,52354.0,39.5478,39.5936,39.5021,39.5326,52354.0
2017-02-09 12:30:00,51.83,51.9,51.78,51.83,30106.0,39.5478,39.6013,39.5097,39.5478,30106.0
2017-02-09 13:00:00,51.82,51.89,51.77,51.88,39328.0,39.5402,39.5936,39.5021,39.586,39328.0
2017-02-09 13:30:00,51.87,51.87,51.76,51.76,89550.0,39.5784,39.5784,39.4944,39.4944,89550.0
2017-02-09 14:00:00,51.76,51.84,51.74,51.81,112500.0,39.4944,39.5555,39.4792,39.5326,112500.0
2017-02-09 14:30:00,51.8,51.9,51.79,51.83,41412.0,39.525,39.6013,39.5173,39.5478,41412.0
2017-02-09 15:00:00,51.83,51.89,51.77,51.81,61608.0,39.5478,39.5936,39.5021,39.5326,61608.0
2017-02-09 15:30:00,51.83,51.88,51.77,51.81,146868.0,39.5478,39.586,39.5021,39.5326,146868.0
2017-02-10 09:30:00,51.68,51.97,51.68,51.9,55242.0,39.4334,39.6547,39.4334,39.6013,55242.0
2017-02-10 10:00:00,51.91,51.95,51.83,51.9,44420.0,39.6089,39.6394,39.5478,39.6013,44420.0
2017-02-10 10:30:00,51.92,51.95,51.82,51.84,52256.0,39.6165,39.6394,39.5402,39.5555,52256.0
2017-02-10 11:00:00,51.86,51.99,51.85,51.96,67124.0,39.5707,39.6699,39.5631,39.647,67124.0
2017-02-10 11:30:00,51.96,52.04,51.92,51.99,33544.0,39.647,39.7081,39.6165,39.6699,33544.0
2017-02-10 12:00:00,51.99,52.13,51.98,52.11,28820.0,39.6699,39.7768,39.6623,39.7615,28820.0
2017-02-10 12:30:00,52.12,52.22,52.09,52.21,39568.0,39.7691,39.8454,39.7462,39.8378,39568.0
2017-02-10 13:00:00,52.21,52.26,52.17,52.18,33636.0,39.8378,39.876,39.8073,39.8149,33636.0
2017-02-10 13:30:00,52.19,52.19,52.09,52.12,31858.0,39.8225,39.8225,39.7462,39.7691,31858.0
2017-02-10 14:00:00,52.12,52.21,52.11,52.21,40856.0,39.7691,39.8378,39.7615,39.8378,40856.0
2017-02-10 14:30:00,52.2,52.2,52.0,52.0,34984.0,39.8302,39.8302,39.6776,39.6776,34984.0
2017-02-10 15:00:00,52.01,52.18,52.01,52.15,91210.0,39.6852,39.8149,39.6852,39.792,91210.0
2017-02-10 15:30:00,52.14,52.25,52.12,52.18,146250.0,39.7844,39.8683,39.7691,39.8149,146250.0
2017-02-13 09:30:00,52.2,52.43,52.2,52.22,42518.0,39.8302,40.0057,39.8302,39.8454,42518.0
2017-02-13 10:00:00,52.21,52.32,52.15,52.26,41430.0,39.8378,39.9217,39.792,39.876,41430.0
2017-02-13 10:30:00,52.24,52.34,52.2,52.3,25638.0,39.8607,39.937,39.8302,39.9065,25638.0
2017-02-13 11:00:00,52.31,52.33,52.26,52.32,15624.0,39.9141,39.9294,39.876,39.9217,15624.0
2017-02-13 11:30:00,52.32,52.37,52.27,52.34,24830.0,39.9217,39.9599,39.8836,39.937,24830.0
2017-02-13 12:00:00,52.33,52.33,52.24,52.26,17420.0,39.9294,39.9294,39.8607,39.876,17420.0
2017-02-13 12:30:00,52.26,52.36,52.24,52.35,19738.0,39.876,39.9523,39.8607,39.9446,19738.0
2017-02-13 13:00:00,52.35,52.49,52.34,52.45,17000.0,39.9446,40.0514,39.937,40.0209,17000.0
2017-02-13 13:30:00,52.43,52.45,52.41,52.43,21396.0,40.0057,40.0209,39.9904,40.0057,21396.0
2017-02-13 14:00:00,52.41,52.54,52.38,52.53,53938.0,39.9904,40.0896,39.9675,40.082,53938.0
2017-02-13 14:30:00,52.53,52.55,52.49,52.51,43608.0,40.082,40.0972,40.0514,40.0667,43608.0
2017-02-13 15:00:00,52.51,52.59,52.51,52.56,46544.0,40.0667,40.1278,40.0667,40.1049,46544.0
2017-02-13 15:30:00,52.56,52.61,52.51,52.58,162784.0,40.1049,40.143,40.0667,40.1201,162784.0
2017-02-14 09:30:00,52.38,52.59,52.27,52.35,55948.0,39.9675,40.1278,39.8836,39.9446,55948.0
2017-02-14 10:00:00,52.35,52.35,51.91,52.08,83534.0,39.9446,39.9446,39.6089,39.7386,83534.0
2017-02-14 10:30:00,52.07,52.13,51.93,51.99,44456.0,39.731,39.7768,39.6242,39.6699,44456.0
2017-02-14 11:00:00,51.98,52.15,51.91,52.12,28068.0,39.6623,39.792,39.6089,39.7691,28068.0
2017-02-14 11:30:00,52.1,52.15,52.06,52.08,19672.0,39.7539,39.792,39.7233,39.7386,19672.0
2017-02-14 12:00:00,52.08,52.09,51.99,52.02,26460.0,39.7386,39.7462,39.6699,39.6928,26460.0
2017-02-14 12:30:00,52.01,52.02,51.95,51.95,51026.0,39.6852,39.6928,39.6394,39.6394,51026.0
2017-02-14 13:00:00,51.96,52.04,51.94,52.02,36060.0,39.647,39.7081,39.6318,39.6928,36060.0
2017-02-14 13:30:00,52.02,52.08,52.0,52.07,21466.0,39.6928,39.7386,39.6776,39.731,21466.0
2017-02-14 14:00:00,52.07,52.1,52.02,52.06,35088.0,39.731,39.7539,39.6928,39.7233,35088.0
2017-02-14 14:30:00,52.06,52.06,51.98,51.99,45508.0,39.7233,39.7233,39.6623,39.6699,45508.0
2017-02-14 15:00:00,51.99,52.07,51.97,52.06,69364.0,39.6699,39.731,39.6547,39.7233,69364.0
2017-02-14 15:30:00,52.07,52.18,52.06,52.17,134468.0,39.731,39.8149,39.7233,39.8073,134468.0
2017-02-15 09:30:00,51.67,51.99,51.6,51.7,110602.0,39.4258,39.6699,39.3724,39.4487,110602.0
2017-02-15 10:00:00,51.7,51.78,51.63,51.66,60954.0,39.4487,39.5097,39.3952,39.4181,60954.0
2017-02-15 10:30:00,51.65,51.8,51.63,51.69,67528.0,39.4105,39.525,39.3952,39.441,67528.0
2017-02-15 11:00:00,51.69,51.84,51.68,51.84,33292.0,39.441,39.5555,39.4334,39.5555,33292.0
2017-02-15 11:30:00,51.85,51.9,51.82,51.83,21238.0,39.5631,39.6013,39.5402,39.5478,21238.0
2017-02-15 12:00:00,51.85,51.88,51.77,51.8,104366.0,39.5631,39.586,39.5021,39.525,104366.0
2017-02-15 12:30:00,51.79,51.82,51.75,51.79,81610.0,39.5173,39.5402,39.4868,39.5173,81610.0
2017-02-15 13:00:00,51.79,51.93,51.79,51.9,25140.0,39.5173,39.6242,39.5173,39.6013,25140.0
2017-02-15 13:30:00,51.88,51.98,51.88,51.93,41394.0,39.586,39.6623,39.586,39.6242,41394.0
2017-02-15 14:00:00,51.95,52.02,51.95,52.01,27310.0,39.6394,39.6928,39.6394,39.6852,27310.0
2017-02-15 14:30:00,52.01,52.1,52.0,52.05,35710.0,39.6852,39.7539,39.6776,39.7157,35710.0
2017-02-15 15:00:00,52.05,52.19,52.04,52.18,52906.0,39.7157,39.8225,39.7081,39.8149,52906.0
2017-02-15 15:30:00,52.18,52.19,52.05,52.15,151928.0,39.8149,39.8225,39.7157,39.792,151928.0
2017-02-16 09:30:00,52.27,52.66,52.23,52.65,101030.0,39.8836,40.1812,39.8531,40.1735,101030.0
2017-02-16 10:00:00,52.62,52.7,52.4,52.49,62172.0,40.1506,40.2117,39.9828,40.0514,62172.0
2017-02-16 10:30:00,52.49,52.72,52.41,52.68,83784.0,40.0514,40.2269,39.9904,40.1964,83784.0
2017-02-16 11:00:00,52.69,52.69,52.49,52.61,43148.0,40.2041,40.2041,40.0514,40.143,43148.0
2017-02-16 11:30:00,52.62,52.74,52.59,52.73,20334.0,40.1506,40.2422,40.1278,40.2346,20334.0
2017-02-16 12:00:00,52.72,52.78,52.61,52.78,78548.0,40.2269,40.2727,40.143,40.2727,78548.0
2017-02-16 12:30:00,52.77,52.8,52.73,52.75,40736.0,40.2651,40.288,40.2346,40.2498,40736.0
2017-02-16 13:00:00,52.71,52.71,52.54,52.59,19780.0,40.2193,40.2193,40.0896,40.1278,19780.0
2017-02-16 13:30:00,52.6,52.64,52.55,52.63,31102.0,40.1354,40.1659,40.0972,40.1583,31102.0
2017-02-16 14:00:00,52.65,52.72,52.62,52.63,49258.0,40.1735,40.2269,40.1506,40.1583,49258.0
2017-02-16 14:30:00,52.63,52.76,52.63,52.74,50738.0,40.1583,40.2575,40.1583,40.2422,50738.0
2017-02-16 15:00:00,52.74,52.88,52.74,52.85,74984.0,40.2422,40.349,40.2422,40.3261,74984.0
2017-02-16 15:30:00,52.85,52.96,52.84,52.95,236526.0,40.3261,40.4101,40.3185,40.4024,236526.0
2017-02-17 09:30:00,53.01,53.07,52.69,52.78,198554.0,40.4482,40.494,40.2041,40.2727,198554.0
2017-02-17 10:00:00,52.8,52.8,52.45,52.52,77188.0,40.288,40.288,40.0209,40.0743,77188.0
2017-02-17 10:30:00,52.53,52.63,52.51,52.53,56104.0,40.082,40.1583,40.0667,40.082,56104.0
2017-02-17 11:00:00,52.55,52.55,52.44,52.51,40652.0,40.0972,40.0972,40.0133,40.0667,40652.0
2017-02-17 11:30:00,52.53,52.67,52.53,52.63,81046.0,40.082,40.1888,40.082,40.1583,81046.0
2017-02-17 12:00:00,52.62,52.66,52.58,52.61,84270.0,40.1506,40.1812,40.1201,40.143,84270.0
2017-02-17 12:30:00,52.6,52.63,52.55,52.62,24312.0,40.1354,40.1583,40.0972,40.1506,24312.0
2017-02-17 13:00:00,52.61,52.62,52.56,52.61,32424.0,40.143,40.1506,40.1049,40.143,32424.0
2017-02-17 13:30:00,52.62,52.63,52.59,52.63,34814.0,40.1506,40.1583,40.1278,40.1583,34814.0
2017-02-17 14:00:00,52.63,52.69,52.63,52.68,77724.0,40.1583,40.2041,40.1583,40.1964,77724.0
2017-02-17 14:30:00,52.67,52.72,52.6,52.62,88098.0,40.1888,40.2269,40.1354,40.1506,88098.0
2017-02-17 15:00:00,52.62,52.8,52.59,52.79,156478.0,40.1506,40.288,40.1278,40.2804,156478.0
2017-02-17 15:30:00,52.79,52.97,52.79,52.91,226016.0,40.2804,40.4177,40.2804,40.3719,226016.0
2017-02-21 09:30:00,52.81,52.95,52.65,52.91,54080.0,40.2956,40.4024,40.1735,40.3719,54080.0
2017-02-21 10:00:00,52.92,53.13,52.91,53.01,50184.0,40.3796,40.5398,40.3719,40.4482,50184.0
2017-02-21 10:30:00,52.99,53.11,52.94,53.07,99330.0,40.433,40.5245,40.3948,40.494,99330.0
2017-02-21 11:00:00,53.05,53.06,52.94,52.96,50816.0,40.4787,40.4864,40.3948,40.4101,50816.0
2017-02-21 11:30:00,52.97,53.0,52.9,52.99,31562.0,40.4177,40.4406,40.3643,40.433,31562.0
2017-02-21 12:00:00,52.99,53.01,52.96,52.99,37342.0,40.433,40.4482,40.4101,40.433,37342.0
2017-02-21 12:30:00,53.0,53.02,52.98,53.02,25378.0,40.4406,40.4559,40.4253,40.4559,25378.0
2017-02-21 13:00:00,53.02,53.15,53.02,53.13,39850.0,40.4559,40.555,40.4559,40.5398,39850.0
2017-02-21 13:30:00,53.13,53.13,53.04,53.06,39426.0,40.5398,40.5398,40.4711,40.4864,39426.0
2017-02-21 14:00:00,53.06,53.12,53.0,53.1,83048.0,40.4864,40.5322,40.4406,40.5169,83048.0
2017-02-21 14:30:00,53.12,53.16,53.09,53.16,93348.0,40.5322,40.5627,40.5093,40.5627,93348.0
2017-02-21 15:00:00,53.16,53.32,53.14,53.27,163026.0,40.5627,40.6848,40.5474,40.6466,163026.0
2017-02-21 15:30:00,53.28,53.36,53.19,53.2,237846.0,40.6542,40.7153,40.5856,40.5932,237846.0
2017-02-22 09:30:00,53.32,53.57,53.11,53.34,76632.0,40.6848,40.8755,40.5245,40.7,76632.0
2017-02-22 10:00:00,53.38,53.6,53.37,53.55,38288.0,40.7305,40.8984,40.7229,40.8603,38288.0
2017-02-22 10:30:00,53.52,53.62,53.45,53.47,56282.0,40.8374,40.9137,40.784,40.7992,56282.0
2017-02-22 11:00:00,53.47,53.48,53.31,53.34,26490.0,40.7992,40.8068,40.6771,40.7,26490.0
2017-02-22 11:30:00,53.34,53.35,53.21,53.21,20622.0,40.7,40.7077,40.6008,40.6008,20622.0
2017-02-22 12:00:00,53.2,53.27,53.19,53.24,32362.0,40.5932,40.6466,40.5856,40.6237,32362.0
2017-02-22 12:30:00,53.24,53.34,53.24,53.32,15700.0,40.6237,40.7,40.6237,40.6848,15700.0
2017-02-22 13:00:00,53.29,53.41,53.29,53.37,21194.0,40.6619,40.7534,40.6619,40.7229,21194.0
2017-02-22 13:30:00,53.38,53.44,53.34,53.4,25682.0,40.7305,40.7763,40.7,40.7458,25682.0
2017-02-22 14:00:00,53.37,53.43,53.29,53.4,38012.0,40.7229,40.7687,40.6619,40.7458,38012.0
2017-02-22 14:30:00,53.39,53.5,53.38,53.49,29498.0,40.7382,40.8221,40.7305,40.8145,29498.0
2017-02-22 15:00:00,53.49,53.66,53.48,53.65,77632.0,40.8145,40.9442,40.8068,40.9366,77632.0
2017-02-22 15:30:00,53.65,53.79,53.56,53.57,215918.0,40.9366,41.0434,40.8679,40.8755,215918.0
2017-02-23 09:30:00,53.82,54.08,53.82,53.93,88224.0,41.0663,41.2647,41.0663,41.1502,88224.0
2017-02-23 10:00:00,53.91,54.05,53.82,53.82,31220.0,41.135,41.2418,41.0663,41.0663,31220.0
2017-02-23 10:30:00,53.8,53.91,53.66,53.88,37566.0,41.051,41.135,40.9442,41.1121,37566.0
2017-02-23 11:00:00,53.89,54.01,53.85,53.96,39122.0,41.1197,41.2113,41.0892,41.1731,39122.0
2017-02-23 11:30:00,53.94,54.29,53.91,54.26,91234.0,41.1578,41.4249,41.135,41.402,91234.0
2017-02-23 12:00:00,54.24,54.42,54.24,54.4,170452.0,41.3868,41.5241,41.3868,41.5088,170452.0
2017-02-23 12:30:00,54.41,54.56,54.3,54.3,101374.0,41.5165,41.6309,41.4325,41.4325,101374.0
2017-02-23 13:00:00,54.29,54.41,54.29,54.38,27926.0,41.4249,41.5165,41.4249,41.4936,27926.0
2017-02-23 13:30:00,54.37,54.42,54.31,54.35,145330.0,41.4859,41.5241,41.4402,41.4707,145330.0
2017-02-23 14:00:00,54.35,54.38,54.27,54.32,66884.0,41.4707,41.4936,41.4096,41.4478,66884.0
2017-02-23 14:30:00,54.33,54.34,54.23,54.23,136896.0,41.4554,41.4631,41.3791,41.3791,136896.0
2017-02-23 15:00:00,54.23,54.34,54.19,54.26,133486.0,41.3791,41.4631,41.3486,41.402,133486.0
2017-02-23 15:30:00,54.25,54.26,54.18,54.23,198886.0,41.3944,41.402,41.341,41.3791,198886.0
2017-02-24 09:30:00,54.19,54.67,54.19,54.37,391164.0,41.3486,41.7149,41.3486,41.4859,391164.0
2017-02-24 10:00:00,54.42,54.55,54.39,54.52,356520.0,41.5241,41.6233,41.5012,41.6004,356520.0
2017-02-24 10:30:00,54.52,54.53,54.38,54.38,49372.0,41.6004,41.608,41.4936,41.4936,49372.0
2017-02-24 11:00:00,54.37,54.48,54.33,54.42,68686.0,41.4859,41.5699,41.4554,41.5241,68686.0
2017-02-24 11:30:00,54.42,54.49,54.35,54.49,32002.0,41.5241,41.5775,41.4707,41.5775,32002.0
2017-02-24 12:00:00,54.48,54.49,54.4,54.43,34988.0,41.5699,41.5775,41.5088,41.5317,34988.0
2017-02-24 12:30:00,54.43,54.46,54.4,54.44,34390.0,41.5317,41.5546,41.5088,41.5394,34390.0
2017-02-24 13:00:00,54.45,54.52,54.41,54.48,35380.0,41.547,41.6004,41.5165,41.5699,35380.0
2017-02-24 13:30:00,54.48,54.54,54.44,54.49,37534.0,41.5699,41.6157,41.5394,41.5775,37534.0
2017-02-24 14:00:00,54.49,54.57,54.48,54.51,84606.0,41.5775,41.6386,41.5699,41.5928,84606.0
2017-02-24 14:30:00,54.51,54.53,54.46,54.48,37360.0,41.5928,41.608,41.5546,41.5699,37360.0
2017-02-24 15:00:00,54.49,54.55,54.48,54.52,132708.0,41.5775,41.6233,41.5699,41.6004,132708.0
2017-02-24 15:30:00,54.52,54.57,54.49,54.52,307140.0,41.6004,41.6386,41.5775,41.6004,307140.0
2017-02-27 09:30:00,54.55,54.55,54.17,54.41,159360.0,41.6233,41.6233,41.3333,41.5165,159360.0
2017-02-27 10:00:00,54.4,54.54,54.34,54.52,179862.0,41.5088,41.6157,41.4631,41.6004,179862.0
2017-02-27 10:30:00,54.52,54.52,54.33,54.47,93134.0,41.6004,41.6004,41.4554,41.5622,93134.0
2017-02-27 11:00:00,54.45,54.46,54.34,54.41,80988.0,41.547,41.5546,41.4631,41.5165,80988.0
2017-02-27 11:30:00,54.43,54.44,54.32,54.42,35118.0,41.5317,41.5394,41.4478,41.5241,35118.0
2017-02-27 12:00:00,54.42,54.43,54.31,54.39,62594.0,41.5241,41.5317,41.4402,41.5012,62594.0
2017-02-27 12:30:00,54.41,54.43,54.31,54.32,69864.0,41.5165,41.5317,41.4402,41.4478,69864.0
2017-02-27 13:00:00,54.34,54.46,54.34,54.44,60072.0,41.4631,41.5546,41.4631,41.5394,60072.0
2017-02-27 13:30:00,54.44,54.47,54.34,54.36,81450.0,41.5394,41.5622,41.4631,41.4783,81450.0
2017-02-27 14:00:00,54.35,54.44,54.33,54.41,56702.0,41.4707,41.5394,41.4554,41.5165,56702.0
2017-02-27 14:30:00,54.42,54.5,54.39,54.45,72618.0,41.5241,41.5851,41.5012,41.547,72618.0
2017-02-27 15:00:00,54.45,54.49,54.39,54.44,138188.0,41.547,41.5775,41.5012,41.5394,138188.0
2017-02-27 15:30:00,54.44,54.46,54.33,54.41,186298.0,41.5394,41.5546,41.4554,41.5165,186298.0
2017-02-28 09:30:00,54.56,54.88,54.34,54.65,258028.0,41.6309,41.8751,41.4631,41.6996,258028.0
2017-02-28 10:00:00,54.63,54.85,54.59,54.59,224802.0,41.6843,41.8522,41.6538,41.6538,224802.0
2017-02-28 10:30:00,54.64,54.77,54.61,54.61,233594.0,41.692,41.7912,41.6691,41.6691,233594.0
2017-02-28 11:00:00,54.59,54.98,54.59,54.94,207902.0,41.6538,41.9514,41.6538,41.9209,207902.0
2017-02-28 11:30:00,54.93,55.0,54.77,54.78,135690.0,41.9132,41.9667,41.7912,41.7988,135690.0
2017-02-28 12:00:00,54.77,54.95,54.71,54.94,50298.0,41.7912,41.9285,41.7454,41.9209,50298.0
2017-02-28 12:30:00,54.94,55.07,54.87,55.0,145280.0,41.9209,42.0201,41.8675,41.9667,145280.0
2017-02-28 13:00:00,54.99,55.2,54.97,55.11,152108.0,41.959,42.1193,41.9438,42.0506,152108.0
2017-02-28 13:30:00,55.11,55.32,55.02,55.16,132720.0,42.0506,42.2108,41.9819,42.0887,132720.0
2017-02-28 14:00:00,55.17,55.21,55.1,55.19,120322.0,42.0964,42.1269,42.043,42.1116,120322.0
2017-02-28 14:30:00,55.18,55.48,55.16,55.38,228150.0,42.104,42.3329,42.0887,42.2566,228150.0
2017-02-28 15:00:00,55.38,55.43,55.23,55.27,165642.0,42.2566,42.2948,42.1422,42.1727,165642.0
2017-02-28 15:30:00,55.27,55.27,55.09,55.14,577940.0,42.1727,42.1727,42.0353,42.0735,577940.0
2017-03-01 09:30:00,54.93,55.05,54.54,54.77,119924.0,41.9132,42.0048,41.6157,41.7912,119924.0
2017-03-01 10:00:00,54.78,54.79,54.41,54.42,148950.0,41.7988,41.8064,41.5165,41.5241,148950.0
2017-03-01 10:30:00,54.41,54.92,54.37,54.87,79400.0,41.5165,41.9056,41.4859,41.8675,79400.0
2017-03-01 11:00:00,54.84,54.94,54.75,54.89,88346.0,41.8446,41.9209,41.7759,41.8827,88346.0
2017-03-01 11:30:00,54.88,55.12,54.87,55.1,51166.0,41.8751,42.0582,41.8675,42.043,51166.0
2017-03-01 12:00:00,55.09,55.28,55.09,55.24,75498.0,42.0353,42.1803,42.0353,42.1498,75498.0
2017-03-01 12:30:00,55.22,55.27,55.17,55.18,68724.0,42.1345,42.1727,42.0964,42.104,68724.0
2017-03-01 13:00:00,55.2,55.33,55.15,55.25,45042.0,42.1193,42.2185,42.0811,42.1574,45042.0
2017-03-01 13:30:00,55.27,55.27,55.18,55.2,65138.0,42.1727,42.1727,42.104,42.1193,65138.0
2017-03-01 14:00:00,55.21,55.25,55.1,55.21,76838.0,42.1269,42.1574,42.043,42.1269,76838.0
2017-03-01 14:30:00,55.21,55.25,55.13,55.18,146752.0,42.1269,42.1574,42.0658,42.104,146752.0
2017-03-01 15:00:00,55.19,55.19,54.94,54.96,206852.0,42.1116,42.1116,41.9209,41.9361,206852.0
2017-03-01 15:30:00,54.95,55.01,54.76,54.8,411918.0,41.9285,41.9743,41.7835,41.814,411918.0
2017-03-02 09:30:00,54.64,54.94,54.48,54.92,52638.0,41.692,41.9209,41.5699,41.9056,52638.0
2017-03-02 10:00:00,54.9,54.99,54.81,54.91,49062.0,41.8904,41.959,41.8217,41.898,49062.0
2017-03-02 10:30:00,54.93,54.97,54.88,54.95,67286.0,41.9132,41.9438,41.8751,41.9285,67286.0
2017-03-02 11:00:00,54.95,54.99,54.88,54.88,66690.0,41.9285,41.959,41.8751,41.8751,66690.0
2017-03-02 11:30:00,54.88,54.96,54.79,54.93,152954.0,41.8751,41.9361,41.8064,41.9132,152954.0
2017-03-02 12:00:00,54.94,54.95,54.8,54.8,70414.0,41.9209,41.9285,41.814,41.814,70414.0
2017-03-02 12:30:00,54.81,54.9,54.81,54.88,35958.0,41.8217,41.8904,41.8217,41.8751,35958.0
2017-03-02 13:00:00,54.86,54.9,54.79,54.85,69224.0,41.8598,41.8904,41.8064,41.8522,69224.0
2017-03-02 13:30:00,54.83,54.9,54.83,54.89,53462.0,41.8369,41.8904,41.8369,41.8827,53462.0
2017-03-02 14:00:00,54.88,55.05,54.85,55.02,70534.0,41.8751,42.0048,41.8522,41.9819,70534.0
2017-03-02 14:30:00,55.04,55.14,54.99,55.06,209628.0,41.9972,42.0735,41.959,42.0124,209628.0
2017-03-02 15:00:00,55.07,55.09,54.88,54.92,115890.0,42.0201,42.0353,41.8751,41.9056,115890.0
2017-03-02 15:30:00,54.91,54.94,54.72,54.85,463520.0,41.898,41.9209,41.753,41.8522,463520.0
2017-03-03 09:30:00,54.91,54.91,54.43,54.67,123338.0,41.898,41.898,41.5317,41.7149,123338.0
2017-03-03 10:00:00,54.7,54.8,54.57,54.66,137014.0,41.7377,41.814,41.6386,41.7072,137014.0
2017-03-03 10:30:00,54.65,54.76,54.49,54.52,72202.0,41.6996,41.7835,41.5775,41.6004,72202.0
2017-03-03 11:00:00,54.54,54.57,54.4,54.42,77344.0,41.6157,41.6386,41.5088,41.5241,77344.0
2017-03-03 11:30:00,54.43,54.49,54.4,54.48,54520.0,41.5317,41.5775,41.5088,41.5699,54520.0
2017-03-03 12:00:00,54.49,54.54,54.46,54.46,36566.0,41.5775,41.6157,41.5546,41.5546,36566.0
2017-03-03 12:30:00,54.48,54.51,54.32,54.42,70590.0,41.5699,41.5928,41.4478,41.5241,70590.0
2017-03-03 13:00:00,54.42,54.43,54.18,54.22,66088.0,41.5241,41.5317,41.341,41.3715,66088.0
2017-03-03 13:30:00,54.17,54.37,54.17,54.36,41226.0,41.3333,41.4859,41.3333,41.4783,41226.0
2017-03-03 14:00:00,54.35,54.4,54.32,54.32,100010.0,41.4707,41.5088,41.4478,41.4478,100010.0
2017-03-03 14:30:00,54.33,54.52,54.33,54.48,55250.0,41.4554,41.6004,41.4554,41.5699,55250.0
2017-03-03 15:00:00,54.48,54.59,54.46,54.56,75952.0,41.5699,41.6538,41.5546,41.6309,75952.0
2017-03-03 15:30:00,54.57,54.65,54.54,54.59,158776.0,41.6386,41.6996,41.6157,41.6538,158776.0
2017-03-06 09:30:00,54.47,54.7,54.32,54.45,68776.0,41.5622,41.7377,41.4478,41.547,68776.0
2017-03-06 10:00:00,54.44,54.57,54.34,54.53,161314.0,41.5394,41.6386,41.4631,41.608,161314.0
2017-03-06 10:30:00,54.54,54.54,54.34,54.42,130012.0,41.6157,41.6157,41.4631,41.5241,130012.0
2017-03-06 11:00:00,54.43,54.55,54.42,54.48,69834.0,41.5317,41.6233,41.5241,41.5699,69834.0
2017-03-06 11:30:00,54.47,54.5,54.42,54.49,28222.0,41.5622,41.5851,41.5241,41.5775,28222.0
2017-03-06 12:00:00,54.51,54.6,54.46,54.52,205116.0,41.5928,41.6614,41.5546,41.6004,205116.0
2017-03-06 12:30:00,54.52,54.8,54.51,54.77,85296.0,41.6004,41.814,41.5928,41.7912,85296.0
2017-03-06 13:00:00,54.77,54.84,54.74,54.81,34586.0,41.7912,41.8446,41.7683,41.8217,34586.0
2017-03-06 13:30:00,54.79,54.91,54.79,54.83,45956.0,41.8064,41.898,41.8064,41.8369,45956.0
2017-03-06 14:00:00,54.8,54.87,54.78,54.85,74774.0,41.814,41.8675,41.7988,41.8522,74774.0
2017-03-06 14:30:00,54.85,54.87,54.84,54.85,76478.0,41.8522,41.8675,41.8446,41.8522,76478.0
2017-03-06 15:00:00,54.84,54.88,54.82,54.83,163008.0,41.8446,41.8751,41.8293,41.8369,163008.0
2017-03-06 15:30:00,54.83,54.98,54.83,54.97,484142.0,41.8369,41.9514,41.8369,41.9438,484142.0
2017-03-07 09:30:00,54.9,55.18,54.76,55.17,103224.0,41.8904,42.104,41.7835,42.0964,103224.0
2017-03-07 10:00:00,55.14,55.32,55.13,55.26,158056.0,42.0735,42.2108,42.0658,42.165,158056.0
2017-03-07 10:30:00,55.26,55.32,55.13,55.26,139448.0,42.165,42.2108,42.0658,42.165,139448.0
2017-03-07 11:00:00,55.26,55.4,55.25,55.27,100582.0,42.165,42.2719,42.1574,42.1727,100582.0
2017-03-07 11:30:00,55.28,55.51,55.27,55.44,128272.0,42.1803,42.3558,42.1727,42.3024,128272.0
2017-03-07 12:00:00,55.43,55.47,55.34,55.45,131992.0,42.2948,42.3253,42.2261,42.31,131992.0
2017-03-07 12:30:00,55.46,55.48,55.35,55.38,81004.0,42.3176,42.3329,42.2337,42.2566,81004.0
2017-03-07 13:00:00,55.37,55.4,55.33,55.38,52642.0,42.249,42.2719,42.2185,42.2566,52642.0
2017-03-07 13:30:00,55.38,55.44,55.35,55.39,118152.0,42.2566,42.3024,42.2337,42.2642,118152.0
2017-03-07 14:00:00,55.38,55.41,55.24,55.24,106124.0,42.2566,42.2795,42.1498,42.1498,106124.0
2017-03-07 14:30:00,55.24,55.26,55.18,55.25,48390.0,42.1498,42.165,42.104,42.1574,48390.0
2017-03-07 15:00:00,55.27,55.35,55.24,55.31,115764.0,42.1727,42.2337,42.1498,42.2032,115764.0
2017-03-07 15:30:00,55.31,55.35,55.24,55.29,333080.0,42.2032,42.2337,42.1498,42.1879,333080.0
2017-03-08 09:30:00,54.65,54.83,54.13,54.37,281168.0,41.6996,41.8369,41.3028,41.4859,281168.0
2017-03-08 10:00:00,54.38,54.46,54.21,54.31,59512.0,41.4936,41.5546,41.3639,41.4402,59512.0
2017-03-08 10:30:00,54.3,54.7,54.28,54.67,78086.0,41.4325,41.7377,41.4173,41.7149,78086.0
2017-03-08 11:00:00,54.66,54.76,54.63,54.68,54684.0,41.7072,41.7835,41.6843,41.7225,54684.0
2017-03-08 11:30:00,54.7,54.88,54.64,54.65,37182.0,41.7377,41.8751,41.692,41.6996,37182.0
2017-03-08 12:00:00,54.66,54.71,54.53,54.65,105966.0,41.7072,41.7454,41.608,41.6996,105966.0
2017-03-08 12:30:00,54.64,54.71,54.62,54.69,37810.0,41.692,41.7454,41.6767,41.7301,37810.0
2017-03-08 13:00:00,54.68,54.77,54.63,54.63,24996.0,41.7225,41.7912,41.6843,41.6843,24996.0
2017-03-08 13:30:00,54.62,54.63,54.52,54.55,40498.0,41.6767,41.6843,41.6004,41.6233,40498.0
2017-03-08 14:00:00,54.54,54.54,54.32,54.32,57732.0,41.6157,41.6157,41.4478,41.4478,57732.0
2017-03-08 14:30:00,54.33,54.35,54.3,54.32,73690.0,41.4554,41.4707,41.4325,41.4478,73690.0
2017-03-08 15:00:00,54.32,54.35,54.25,54.28,112230.0,41.4478,41.4707,41.3944,41.4173,112230.0
2017-03-08 15:30:00,54.28,54.3,54.21,54.22,265030.0,41.4173,41.4325,41.3639,41.3715,265030.0
2017-03-09 09:30:00,54.26,54.7,54.26,54.32,103428.0,41.402,41.7377,41.402,41.4478,103428.0
2017-03-09 10:00:00,54.34,54.34,54.13,54.17,72322.0,41.4631,41.4631,41.3028,41.3333,72322.0
2017-03-09 10:30:00,54.17,54.33,54.15,54.33,64248.0,41.3333,41.4554,41.3181,41.4554,64248.0
2017-03-09 11:00:00,54.31,54.43,54.29,54.32,34946.0,41.4402,41.5317,41.4249,41.4478,34946.0
2017-03-09 11:30:00,54.32,54.38,54.27,54.3,22976.0,41.4478,41.4936,41.4096,41.4325,22976.0
2017-03-09 12:00:00,54.29,54.37,54.24,54.27,75816.0,41.4249,41.4859,41.3868,41.4096,75816.0
2017-03-09 12:30:00,54.25,54.4,54.25,54.35,48328.0,41.3944,41.5088,41.3944,41.4707,48328.0
2017-03-09 13:00:00,54.35,54.38,54.2,54.29,190006.0,41.4707,41.4936,41.3562,41.4249,190006.0
2017-03-09 13:30:00,54.24,54.35,54.24,54.28,30872.0,41.3868,41.4707,41.3868,41.4173,30872.0
2017-03-09 14:00:00,54.31,54.31,54.05,54.11,52768.0,41.4402,41.4402,41.2418,41.2876,52768.0
2017-03-09 14:30:00,54.09,54.09,53.95,54.0,47998.0,41.2723,41.2723,41.1655,41.2036,47998.0
2017-03-09 15:00:00,53.98,54.1,53.96,53.99,74392.0,41.1884,41.2799,41.1731,41.196,74392.0
2017-03-09 15:30:00,53.99,54.15,53.98,54.03,207902.0,41.196,41.3181,41.1884,41.2265,207902.0
2017-03-10 09:30:00,54.43,54.77,54.17,54.45,147588.0,41.5317,41.7912,41.3333,41.547,147588.0
2017-03-10 10:00:00,54.42,54.49,54.31,54.42,92534.0,41.5241,41.5775,41.4402,41.5241,92534.0
2017-03-10 10:30:00,54.43,54.49,54.31,54.31,47418.0,41.5317,41.5775,41.4402,41.4402,47418.0
2017-03-10 11:00:00,54.34,54.41,54.31,54.4,58590.0,41.4631,41.5165,41.4402,41.5088,58590.0
2017-03-10 11:30:00,54.4,54.52,54.38,54.45,40916.0,41.5088,41.6004,41.4936,41.547,40916.0
2017-03-10 12:00:00,54.48,54.57,54.43,54.55,37356.0,41.5699,41.6386,41.5317,41.6233,37356.0
2017-03-10 12:30:00,54.55,54.68,54.53,54.62,60708.0,41.6233,41.7225,41.608,41.6767,60708.0
2017-03-10 13:00:00,54.59,54.6,54.42,54.5,50290.0,41.6538,41.6614,41.5241,41.5851,50290.0
2017-03-10 13:30:00,54.49,54.51,54.42,54.49,68416.0,41.5775,41.5928,41.5241,41.5775,68416.0
2017-03-10 14:00:00,54.5,54.57,54.48,54.55,47234.0,41.5851,41.6386,41.5699,41.6233,47234.0
2017-03-10 14:30:00,54.56,54.56,54.51,54.53,43034.0,41.6309,41.6309,41.5928,41.608,43034.0
2017-03-10 15:00:00,54.53,54.65,54.53,54.64,70808.0,41.608,41.6996,41.608,41.692,70808.0
2017-03-10 15:30:00,54.63,54.73,54.58,54.71,301206.0,41.6843,41.7606,41.6462,41.7454,301206.0
2017-03-13 09:30:00,54.7,54.93,54.54,54.82,62326.0,41.7377,41.9132,41.6157,41.8293,62326.0
2017-03-13 10:00:00,54.83,54.84,54.66,54.79,37986.0,41.8369,41.8446,41.7072,41.8064,37986.0
2017-03-13 10:30:00,54.77,54.8,54.66,54.69,36032.0,41.7912,41.814,41.7072,41.7301,36032.0
2017-03-13 11:00:00,54.7,54.85,54.68,54.84,48994.0,41.7377,41.8522,41.7225,41.8446,48994.0
2017-03-13 11:30:00,54.83,54.96,54.74,54.96,25388.0,41.8369,41.9361,41.7683,41.9361,25388.0
2017-03-13 12:00:00,54.93,54.93,54.8,54.83,19604.0,41.9132,41.9132,41.814,41.8369,19604.0
2017-03-13 12:30:00,54.84,54.86,54.74,54.78,30774.0,41.8446,41.8598,41.7683,41.7988,30774.0
2017-03-13 13:00:00,54.78,54.82,54.76,54.77,36784.0,41.7988,41.8293,41.7835,41.7912,36784.0
2017-03-13 13:30:00,54.76,54.82,54.74,54.82,24024.0,41.7835,41.8293,41.7683,41.8293,24024.0
2017-03-13 14:00:00,54.82,54.85,54.76,54.84,43046.0,41.8293,41.8522,41.7835,41.8446,43046.0
2017-03-13 14:30:00,54.83,54.91,54.83,54.9,40356.0,41.8369,41.898,41.8369,41.8904,40356.0
2017-03-13 15:00:00,54.9,54.94,54.88,54.93,60800.0,41.8904,41.9209,41.8751,41.9132,60800.0
2017-03-13 15:30:00,54.94,54.94,54.85,54.88,178502.0,41.9209,41.9209,41.8522,41.8751,178502.0
2017-03-14 09:30:00,54.63,54.88,54.63,54.85,50574.0,41.6843,41.8751,41.6843,41.8522,50574.0
2017-03-14 10:00:00,54.88,54.91,54.68,54.7,37608.0,41.8751,41.898,41.7225,41.7377,37608.0
2017-03-14 10:30:00,54.71,54.93,54.71,54.89,63818.0,41.7454,41.9132,41.7454,41.8827,63818.0
2017-03-14 11:00:00,54.91,54.91,54.77,54.8,33594.0,41.898,41.898,41.7912,41.814,33594.0
2017-03-14 11:30:00,54.79,54.83,54.7,54.73,34794.0,41.8064,41.8369,41.7377,41.7606,34794.0
2017-03-14 12:00:00,54.74,54.75,54.49,54.51,61132.0,41.7683,41.7759,41.5775,41.5928,61132.0
2017-03-14 12:30:00,54.51,54.52,54.43,54.45,62806.0,41.5928,41.6004,41.5317,41.547,62806.0
2017-03-14 13:00:00,54.47,54.55,54.43,54.53,22778.0,41.5622,41.6233,41.5317,41.608,22778.0
2017-03-14 13:30:00,54.52,54.58,54.48,54.56,24038.0,41.6004,41.6462,41.5699,41.6309,24038.0
2017-03-14 14:00:00,54.54,54.57,54.5,54.57,29458.0,41.6157,41.6386,41.5851,41.6386,29458.0
2017-03-14 14:30:00,54.59,54.65,54.54,54.58,24760.0,41.6538,41.6996,41.6157,41.6462,24760.0
2017-03-14 15:00:00,54.57,54.58,54.52,54.58,50920.0,41.6386,41.6462,41.6004,41.6462,50920.0
2017-03-14 15:30:00,54.58,54.6,54.5,54.58,194352.0,41.6462,41.6614,41.5851,41.6462,194352.0
2017-03-15 09:30:00,54.83,55.12,54.73,55.02,42980.0,41.8369,42.0582,41.7606,41.9819,42980.0
2017-03-15 10:00:00,55.02,55.32,55.0,55.32,56278.0,41.9819,42.2108,41.9667,42.2108,56278.0
2017-03-15 10:30:00,55.34,55.34,55.17,55.24,50238.0,42.2261,42.2261,42.0964,42.1498,50238.0
2017-03-15 11:00:00,55.22,55.29,55.16,55.28,59592.0,42.1345,42.1879,42.0887,42.1803,59592.0
2017-03-15 11:30:00,55.28,55.3,55.17,55.23,41634.0,42.1803,42.1956,42.0964,42.1422,41634.0
2017-03-15 12:00:00,55.22,55.24,55.1,55.13,44084.0,42.1345,42.1498,42.043,42.0658,44084.0
2017-03-15 12:30:00,55.15,55.3,55.15,55.24,33032.0,42.0811,42.1956,42.0811,42.1498,33032.0
2017-03-15 13:00:00,55.27,55.35,55.26,55.27,43926.0,42.1727,42.2337,42.165,42.1727,43926.0
2017-03-15 13:30:00,55.27,55.29,55.13,55.14,50320.0,42.1727,42.1879,42.0658,42.0735,50320.0
2017-03-15 14:00:00,55.16,55.73,55.16,55.65,159322.0,42.0887,42.5237,42.0887,42.4626,159322.0
2017-03-15 14:30:00,55.66,55.78,55.56,55.73,131654.0,42.4703,42.5618,42.394,42.5237,131654.0
2017-03-15 15:00:00,55.75,55.91,55.73,55.88,91332.0,42.5389,42.661,42.5237,42.6381,91332.0
2017-03-15 15:30:00,55.87,55.92,55.59,55.6,254982.0,42.6305,42.6686,42.4168,42.4245,254982.0
2017-03-16 09:30:00,55.78,55.78,55.17,55.34,52622.0,42.5618,42.5618,42.0964,42.2261,52622.0
2017-03-16 10:00:00,55.33,55.34,55.02,55.07,54526.0,42.2185,42.2261,41.9819,42.0201,54526.0
2017-03-16 10:30:00,55.1,55.34,55.08,55.33,39654.0,42.043,42.2261,42.0277,42.2185,39654.0
2017-03-16 11:00:00,55.31,55.31,55.16,55.31,39990.0,42.2032,42.2032,42.0887,42.2032,39990.0
2017-03-16 11:30:00,55.3,55.37,55.21,55.24,37416.0,42.1956,42.249,42.1269,42.1498,37416.0
2017-03-16 12:00:00,55.24,55.29,55.13,55.2,30000.0,42.1498,42.1879,42.0658,42.1193,30000.0
2017-03-16 12:30:00,55.18,55.18,55.08,55.17,121328.0,42.104,42.104,42.0277,42.0964,121328.0
2017-03-16 13:00:00,55.17,55.18,54.94,54.94,49482.0,42.0964,42.104,41.9209,41.9209,49482.0
2017-03-16 13:30:00,54.95,55.01,54.92,54.92,71306.0,41.9285,41.9743,41.9056,41.9056,71306.0
2017-03-16 14:00:00,54.93,55.01,54.9,54.92,55154.0,41.9132,41.9743,41.8904,41.9056,55154.0
2017-03-16 14:30:00,54.92,54.97,54.87,54.9,43864.0,41.9056,41.9438,41.8675,41.8904,43864.0
2017-03-16 15:00:00,54.88,55.02,54.84,54.99,80464.0,41.8751,41.9819,41.8446,41.959,80464.0
2017-03-16 15:30:00,54.99,55.1,54.93,55.09,268822.0,41.959,42.043,41.9132,42.0353,268822.0
2017-03-17 09:30:00,55.17,55.47,55.17,55.42,692692.0,42.0964,42.3253,42.0964,42.2871,692692.0
2017-03-17 10:00:00,55.46,55.58,55.32,55.35,47466.0,42.3176,42.4092,42.2108,42.2337,47466.0
2017-03-17 10:30:00,55.36,55.39,55.23,55.39,52010.0,42.2413,42.2642,42.1422,42.2642,52010.0
2017-03-17 11:00:00,55.41,55.44,55.33,55.4,33734.0,42.2795,42.3024,42.2185,42.2719,33734.0
2017-03-17 11:30:00,55.4,55.49,55.37,55.47,52734.0,42.2719,42.3405,42.249,42.3253,52734.0
2017-03-17 12:00:00,55.47,55.47,55.36,55.39,31388.0,42.3253,42.3253,42.2413,42.2642,31388.0
2017-03-17 12:30:00,55.4,55.47,55.38,55.46,24064.0,42.2719,42.3253,42.2566,42.3176,24064.0
2017-03-17 13:00:00,55.49,55.52,55.46,55.52,20192.0,42.3405,42.3634,42.3176,42.3634,20192.0
2017-03-17 13:30:00,55.54,55.55,55.5,55.53,38892.0,42.3787,42.3863,42.3482,42.3711,38892.0
2017-03-17 14:00:00,55.53,55.55,55.49,55.49,36820.0,42.3711,42.3863,42.3405,42.3405,36820.0
2017-03-17 14:30:00,55.49,55.6,55.48,55.58,39072.0,42.3405,42.4245,42.3329,42.4092,39072.0
2017-03-17 15:00:00,55.57,55.67,55.57,55.67,62732.0,42.4016,42.4779,42.4016,42.4779,62732.0
2017-03-17 15:30:00,55.67,55.76,55.35,55.37,342892.0,42.4779,42.5466,42.2337,42.249,342892.0
2017-03-20 09:30:00,55.46,55.63,55.13,55.21,73972.0,42.3176,42.4474,42.0658,42.1269,73972.0
2017-03-20 10:00:00,55.18,55.23,54.95,55.04,221870.0,42.104,42.1422,41.9285,41.9972,221870.0
2017-03-20 10:30:00,55.04,55.16,55.01,55.12,96378.0,41.9972,42.0887,41.9743,42.0582,96378.0
2017-03-20 11:00:00,55.13,55.15,55.06,55.13,40390.0,42.0658,42.0811,42.0124,42.0658,40390.0
2017-03-20 11:30:00,55.11,55.12,55.02,55.09,94848.0,42.0506,42.0582,41.9819,42.0353,94848.0
2017-03-20 12:00:00,55.1,55.26,55.1,55.22,39050.0,42.043,42.165,42.043,42.1345,39050.0
2017-03-20 12:30:00,55.22,55.23,55.17,55.21,31142.0,42.1345,42.1422,42.0964,42.1269,31142.0
2017-03-20 13:00:00,55.2,55.22,55.1,55.13,35014.0,42.1193,42.1345,42.043,42.0658,35014.0
2017-03-20 13:30:00,55.15,55.15,55.05,55.11,33194.0,42.0811,42.0811,42.0048,42.0506,33194.0
2017-03-20 14:00:00,55.12,55.12,55.02,55.02,74876.0,42.0582,42.0582,41.9819,41.9819,74876.0
2017-03-20 14:30:00,55.02,55.02,54.9,54.93,54348.0,41.9819,41.9819,41.8904,41.9132,54348.0
2017-03-20 15:00:00,54.93,55.26,54.93,55.24,104516.0,41.9132,42.165,41.9132,42.1498,104516.0
2017-03-20 15:30:00,55.24,55.29,55.17,55.2,342040.0,42.1498,42.1879,42.0964,42.1193,342040.0
2017-03-21 09:30:00,54.83,55.01,54.62,54.96,78428.0,42.1462,42.2846,41.9848,42.2462,78428.0
2017-03-21 10:00:00,54.96,54.99,54.77,54.77,47138.0,42.2462,42.2692,42.1001,42.1001,47138.0
2017-03-21 10:30:00,54.77,55.02,54.74,54.93,60026.0,42.1001,42.2923,42.077,42.2231,60026.0
2017-03-21 11:00:00,54.95,55.29,54.93,55.18,57424.0,42.2385,42.4998,42.2231,42.4153,57424.0
2017-03-21 11:30:00,55.17,55.31,55.11,55.18,97154.0,42.4076,42.5152,42.3615,42.4153,97154.0
2017-03-21 12:00:00,55.18,55.25,55.12,55.25,63910.0,42.4153,42.4691,42.3691,42.4691,63910.0
2017-03-21 12:30:00,55.24,55.27,55.12,55.2,49140.0,42.4614,42.4844,42.3691,42.4306,49140.0
2017-03-21 13:00:00,55.22,55.33,55.21,55.33,43690.0,42.446,42.5306,42.4383,42.5306,43690.0
2017-03-21 13:30:00,55.34,55.49,55.31,55.49,68480.0,42.5382,42.6535,42.5152,42.6535,68480.0
2017-03-21 14:00:00,55.46,55.61,55.42,55.6,74148.0,42.6305,42.7458,42.5997,42.7381,74148.0
2017-03-21 14:30:00,55.6,55.77,55.6,55.76,90754.0,42.7381,42.8688,42.7381,42.8611,90754.0
2017-03-21 15:00:00,55.76,55.77,55.57,55.76,154936.0,42.8611,42.8688,42.715,42.8611,154936.0
2017-03-21 15:30:00,55.75,55.79,55.59,55.63,377608.0,42.8534,42.8841,42.7304,42.7612,377608.0
2017-03-22 09:30:00,55.81,56.29,55.71,56.17,175746.0,42.8995,43.2685,42.8227,43.1762,175746.0
2017-03-22 10:00:00,56.17,56.2,55.84,55.92,120072.0,43.1762,43.1993,42.9226,42.9841,120072.0
2017-03-22 10:30:00,55.93,55.96,55.69,55.74,207112.0,42.9918,43.0148,42.8073,42.8457,207112.0
2017-03-22 11:00:00,55.74,56.02,55.73,56.01,106986.0,42.8457,43.0609,42.838,43.0533,106986.0
2017-03-22 11:30:00,56.02,56.08,55.88,55.94,80708.0,43.0609,43.1071,42.9533,42.9994,80708.0
2017-03-22 12:00:00,55.91,56.07,55.91,55.99,70384.0,42.9764,43.0994,42.9764,43.0379,70384.0
2017-03-22 12:30:00,55.98,56.16,55.97,56.08,73950.0,43.0302,43.1686,43.0225,43.1071,73950.0
2017-03-22 13:00:00,56.07,56.08,55.9,56.0,62432.0,43.0994,43.1071,42.9687,43.0456,62432.0
2017-03-22 13:30:00,55.98,56.09,55.96,55.99,51010.0,43.0302,43.1147,43.0148,43.0379,51010.0
2017-03-22 14:00:00,55.97,55.99,55.86,55.87,58266.0,43.0225,43.0379,42.938,42.9456,58266.0
2017-03-22 14:30:00,55.87,56.04,55.87,56.02,57684.0,42.9456,43.0763,42.9456,43.0609,57684.0
2017-03-22 15:00:00,56.01,56.06,55.96,56.03,83326.0,43.0533,43.0917,43.0148,43.0686,83326.0
2017-03-22 15:30:00,56.03,56.03,55.92,55.97,262352.0,43.0686,43.0686,42.9841,43.0225,262352.0
2017-03-23 09:30:00,56.02,56.16,55.86,56.08,100838.0,43.0609,43.1686,42.938,43.1071,100838.0
2017-03-23 10:00:00,56.08,56.26,56.03,56.22,43458.0,43.1071,43.2454,43.0686,43.2147,43458.0
2017-03-23 10:30:00,56.22,56.47,56.17,56.41,125782.0,43.2147,43.4068,43.1762,43.3607,125782.0
2017-03-23 11:00:00,56.41,56.52,56.35,56.51,109922.0,43.3607,43.4453,43.3146,43.4376,109922.0
2017-03-23 11:30:00,56.47,56.54,56.38,56.41,71676.0,43.4068,43.4607,43.3377,43.3607,71676.0
2017-03-23 12:00:00,56.4,56.4,56.29,56.35,41968.0,43.353,43.353,43.2685,43.3146,41968.0
2017-03-23 12:30:00,56.34,56.36,56.23,56.25,58652.0,43.3069,43.3223,43.2224,43.2377,58652.0
2017-03-23 13:00:00,56.27,56.3,56.05,56.05,169584.0,43.2531,43.2762,43.084,43.084,169584.0
2017-03-23 13:30:00,56.08,56.12,56.03,56.04,60940.0,43.1071,43.1378,43.0686,43.0763,60940.0
2017-03-23 14:00:00,56.03,56.05,55.88,55.88,55530.0,43.0686,43.084,42.9533,42.9533,55530.0
2017-03-23 14:30:00,55.85,55.9,55.78,55.78,59560.0,42.9303,42.9687,42.8765,42.8765,59560.0
2017-03-23 15:00:00,55.77,55.79,55.6,55.71,102518.0,42.8688,42.8841,42.7381,42.8227,102518.0
2017-03-23 15:30:00,55.71,55.82,55.61,55.8,335858.0,42.8227,42.9072,42.7458,42.8918,335858.0
2017-03-24 09:30:00,55.82,56.01,55.7,56.0,136684.0,42.9072,43.0533,42.815,43.0456,136684.0
2017-03-24 10:00:00,55.99,56.06,55.94,56.04,77188.0,43.0379,43.0917,42.9994,43.0763,77188.0
2017-03-24 10:30:00,56.06,56.25,56.04,56.22,67018.0,43.0917,43.2377,43.0763,43.2147,67018.0
2017-03-24 11:00:00,56.24,56.4,56.22,56.29,52178.0,43.23,43.353,43.2147,43.2685,52178.0
2017-03-24 11:30:00,56.29,56.33,56.24,56.31,67540.0,43.2685,43.2992,43.23,43.2839,67540.0
2017-03-24 12:00:00,56.31,56.32,56.19,56.29,95636.0,43.2839,43.2915,43.1916,43.2685,95636.0
2017-03-24 12:30:00,56.29,56.31,56.21,56.24,49468.0,43.2685,43.2839,43.207,43.23,49468.0
2017-03-24 13:00:00,56.26,56.29,56.16,56.2,46214.0,43.2454,43.2685,43.1686,43.1993,46214.0
2017-03-24 13:30:00,56.2,56.27,56.15,56.24,57766.0,43.1993,43.2531,43.1609,43.23,57766.0
2017-03-24 14:00:00,56.25,56.3,56.23,56.27,66154.0,43.2377,43.2762,43.2224,43.2531,66154.0
2017-03-24 14:30:00,56.27,56.31,56.18,56.19,68314.0,43.2531,43.2839,43.1839,43.1916,68314.0
2017-03-24 15:00:00,56.19,56.2,56.02,56.18,128056.0,43.1916,43.1993,43.0609,43.1839,128056.0
2017-03-24 15:30:00,56.18,56.34,56.13,56.25,379246.0,43.1839,43.3069,43.1455,43.2377,379246.0
2017-03-27 09:30:00,56.12,56.58,56.1,56.3,64178.0,43.1378,43.4914,43.1224,43.2762,64178.0
2017-03-27 10:00:00,56.3,56.3,55.81,55.83,53634.0,43.2762,43.2762,42.8995,42.9149,53634.0
2017-03-27 10:30:00,55.81,55.83,55.63,55.74,120186.0,42.8995,42.9149,42.7612,42.8457,120186.0
2017-03-27 11:00:00,55.79,55.85,55.74,55.77,38002.0,42.8841,42.9303,42.8457,42.8688,38002.0
2017-03-27 11:30:00,55.77,55.84,55.69,55.79,39366.0,42.8688,42.9226,42.8073,42.8841,39366.0
2017-03-27 12:00:00,55.81,55.85,55.71,55.74,30280.0,42.8995,42.9303,42.8227,42.8457,30280.0
2017-03-27 12:30:00,55.75,55.79,55.71,55.76,33488.0,42.8534,42.8841,42.8227,42.8611,33488.0
2017-03-27 13:00:00,55.77,55.87,55.75,55.82,28202.0,42.8688,42.9456,42.8534,42.9072,28202.0
2017-03-27 13:30:00,55.84,55.92,55.82,55.88,53176.0,42.9226,42.9841,42.9072,42.9533,53176.0
2017-03-27 14:00:00,55.88,55.89,55.68,55.69,77490.0,42.9533,42.961,42.7996,42.8073,77490.0
2017-03-27 14:30:00,55.69,55.86,55.69,55.86,84464.0,42.8073,42.938,42.8073,42.938,84464.0
2017-03-27 15:00:00,55.87,55.93,55.81,55.81,118768.0,42.9456,42.9918,42.8995,42.8995,118768.0
2017-03-27 15:30:00,55.81,55.91,55.73,55.8,291260.0,42.8995,42.9764,42.838,42.8918,291260.0
2017-03-28 09:30:00,55.75,55.9,55.67,55.84,62470.0,42.8534,42.9687,42.7919,42.9226,62470.0
2017-03-28 10:00:00,55.84,56.02,55.71,55.93,52444.0,42.9226,43.0609,42.8227,42.9918,52444.0
2017-03-28 10:30:00,55.94,55.94,55.8,55.85,42688.0,42.9994,42.9994,42.8918,42.9303,42688.0
2017-03-28 11:00:00,55.87,55.88,55.74,55.86,43150.0,42.9456,42.9533,42.8457,42.938,43150.0
2017-03-28 11:30:00,55.87,55.97,55.75,55.96,59976.0,42.9456,43.0225,42.8534,43.0148,59976.0
2017-03-28 12:00:00,55.98,56.04,55.92,55.92,43256.0,43.0302,43.0763,42.9841,42.9841,43256.0
2017-03-28 12:30:00,55.91,55.93,55.8,55.87,32506.0,42.9764,42.9918,42.8918,42.9456,32506.0
2017-03-28 13:00:00,55.87,55.95,55.85,55.92,45892.0,42.9456,43.0071,42.9303,42.9841,45892.0
2017-03-28 13:30:00,55.93,55.93,55.79,55.84,64778.0,42.9918,42.9918,42.8841,42.9226,64778.0
2017-03-28 14:00:00,55.82,55.83,55.7,55.82,57980.0,42.9072,42.9149,42.815,42.9072,57980.0
2017-03-28 14:30:00,55.84,55.96,55.83,55.96,78786.0,42.9226,43.0148,42.9149,43.0148,78786.0
2017-03-28 15:00:00,55.95,56.06,55.95,55.97,97306.0,43.0071,43.0917,43.0071,43.0225,97306.0
2017-03-28 15:30:00,55.97,56.09,55.92,56.04,265754.0,43.0225,43.1147,42.9841,43.0763,265754.0
2017-03-29 09:30:00,55.88,56.0,55.55,55.88,71402.0,42.9533,43.0456,42.6997,42.9533,71402.0
2017-03-29 10:00:00,55.87,55.97,55.71,55.72,95744.0,42.9456,43.0225,42.8227,42.8303,95744.0
2017-03-29 10:30:00,55.73,55.9,55.71,55.9,32506.0,42.838,42.9687,42.8227,42.9687,32506.0
2017-03-29 11:00:00,55.9,55.98,55.81,55.89,32236.0,42.9687,43.0302,42.8995,42.961,32236.0
2017-03-29 11:30:00,55.88,55.9,55.71,55.77,45340.0,42.9533,42.9687,42.8227,42.8688,45340.0
2017-03-29 12:00:00,55.77,55.85,55.75,55.79,62794.0,42.8688,42.9303,42.8534,42.8841,62794.0
2017-03-29 12:30:00,55.79,55.8,55.72,55.74,59146.0,42.8841,42.8918,42.8303,42.8457,59146.0
2017-03-29 13:00:00,55.74,55.74,55.66,55.66,60080.0,42.8457,42.8457,42.7842,42.7842,60080.0
2017-03-29 13:30:00,55.67,55.74,55.65,55.65,77688.0,42.7919,42.8457,42.7765,42.7765,77688.0
2017-03-29 14:00:00,55.66,55.73,55.63,55.69,67936.0,42.7842,42.838,42.7612,42.8073,67936.0
2017-03-29 14:30:00,55.68,55.69,55.6,55.64,50464.0,42.7996,42.8073,42.7381,42.7688,50464.0
2017-03-29 15:00:00,55.64,55.72,55.6,55.68,88776.0,42.7688,42.8303,42.7381,42.7996,88776.0
2017-03-29 15:30:00,55.69,55.71,55.6,55.64,255186.0,42.8073,42.8227,42.7381,42.7688,255186.0
2017-03-30 09:30:00,55.4,55.4,55.09,55.4,87660.0,42.5844,42.5844,42.3461,42.5844,87660.0
2017-03-30 10:00:00,55.4,55.44,55.14,55.15,84526.0,42.5844,42.6151,42.3845,42.3922,84526.0
2017-03-30 10:30:00,55.15,55.34,55.15,55.27,40926.0,42.3922,42.5382,42.3922,42.4844,40926.0
2017-03-30 11:00:00,55.27,55.43,55.23,55.33,117300.0,42.4844,42.6074,42.4537,42.5306,117300.0
2017-03-30 11:30:00,55.34,55.35,55.16,55.21,72922.0,42.5382,42.5459,42.3999,42.4383,72922.0
2017-03-30 12:00:00,55.21,55.24,55.05,55.12,216396.0,42.4383,42.4614,42.3153,42.3691,216396.0
2017-03-30 12:30:00,55.12,55.21,55.07,55.13,68228.0,42.3691,42.4383,42.3307,42.3768,68228.0
2017-03-30 13:00:00,55.13,55.21,55.13,55.16,17108.0,42.3768,42.4383,42.3768,42.3999,17108.0
2017-03-30 13:30:00,55.17,55.24,55.15,55.23,23620.0,42.4076,42.4614,42.3922,42.4537,23620.0
2017-03-30 14:00:00,55.24,55.26,55.21,55.26,28276.0,42.4614,42.4768,42.4383,42.4768,28276.0
2017-03-30 14:30:00,55.25,55.29,55.17,55.17,30858.0,42.4691,42.4998,42.4076,42.4076,30858.0
2017-03-30 15:00:00,55.15,55.24,55.12,55.15,73028.0,42.3922,42.4614,42.3691,42.3922,73028.0
2017-03-30 15:30:00,55.15,55.21,55.09,55.12,506222.0,42.3922,42.4383,42.3461,42.3691,506222.0
2017-03-31 09:30:00,55.05,55.35,55.05,55.35,72784.0,42.3153,42.5459,42.3153,42.5459,72784.0
2017-03-31 10:00:00,55.32,55.38,55.22,55.34,101166.0,42.5229,42.569,42.446,42.5382,101166.0
2017-03-31 10:30:00,55.35,55.54,55.35,55.46,72062.0,42.5459,42.692,42.5459,42.6305,72062.0
2017-03-31 11:00:00,55.46,55.49,55.38,55.42,58810.0,42.6305,42.6535,42.569,42.5997,58810.0
2017-03-31 11:30:00,55.44,55.52,55.42,55.44,116880.0,42.6151,42.6766,42.5997,42.6151,116880.0
2017-03-31 12:00:00,55.45,55.5,55.41,55.48,53352.0,42.6228,42.6612,42.5921,42.6459,53352.0
2017-03-31 12:30:00,55.48,55.58,55.4,55.41,97486.0,42.6459,42.7227,42.5844,42.5921,97486.0
2017-03-31 13:00:00,55.4,55.5,55.38,55.49,137800.0,42.5844,42.6612,42.569,42.6535,137800.0
2017-03-31 13:30:00,55.51,55.55,55.41,55.43,75114.0,42.6689,42.6997,42.5921,42.6074,75114.0
2017-03-31 14:00:00,55.43,55.43,55.33,55.35,85252.0,42.6074,42.6074,42.5306,42.5459,85252.0
2017-03-31 14:30:00,55.35,55.35,55.17,55.21,121980.0,42.5459,42.5459,42.4076,42.4383,121980.0
2017-03-31 15:00:00,55.21,55.38,55.2,55.35,272066.0,42.4383,42.569,42.4306,42.5459,272066.0
2017-03-31 15:30:00,55.36,55.42,55.25,55.26,432580.0,42.5536,42.5997,42.4691,42.4768,432580.0
2017-04-03 09:30:00,55.24,55.39,54.7,54.93,298682.0,42.4614,42.5767,42.0463,42.2231,298682.0
2017-04-03 10:00:00,54.96,54.97,54.84,54.87,100388.0,42.2462,42.2538,42.1539,42.177,100388.0
2017-04-03 10:30:00,54.9,54.92,54.73,54.85,96888.0,42.2,42.2154,42.0694,42.1616,96888.0
2017-04-03 11:00:00,54.88,54.99,54.83,54.85,57380.0,42.1847,42.2692,42.1462,42.1616,57380.0
2017-04-03 11:30:00,54.84,54.88,54.74,54.79,66034.0,42.1539,42.1847,42.077,42.1155,66034.0
2017-04-03 12:00:00,54.79,54.82,54.7,54.75,45946.0,42.1155,42.1385,42.0463,42.0847,45946.0
2017-04-03 12:30:00,54.73,54.81,54.72,54.78,41328.0,42.0694,42.1308,42.0617,42.1078,41328.0
2017-04-03 13:00:00,54.76,54.79,54.6,54.63,42826.0,42.0924,42.1155,41.9694,41.9925,42826.0
2017-04-03 13:30:00,54.62,54.67,54.58,54.65,53650.0,41.9848,42.0232,41.9541,42.0079,53650.0
2017-04-03 14:00:00,54.65,54.82,54.65,54.8,80256.0,42.0079,42.1385,42.0079,42.1232,80256.0
2017-04-03 14:30:00,54.79,54.88,54.76,54.85,80674.0,42.1155,42.1847,42.0924,42.1616,80674.0
2017-04-03 15:00:00,54.87,54.94,54.8,54.88,84550.0,42.177,42.2308,42.1232,42.1847,84550.0
2017-04-03 15:30:00,54.87,54.98,54.76,54.93,372404.0,42.177,42.2615,42.0924,42.2231,372404.0
2017-04-04 09:30:00,54.99,55.24,54.86,55.12,84432.0,42.2692,42.4614,42.1693,42.3691,84432.0
2017-04-04 10:00:00,55.13,55.13,54.91,54.99,100642.0,42.3768,42.3768,42.2077,42.2692,100642.0
2017-04-04 10:30:00,55.0,55.14,54.95,54.99,127384.0,42.2769,42.3845,42.2385,42.2692,127384.0
2017-04-04 11:00:00,55.0,55.05,54.94,55.05,80088.0,42.2769,42.3153,42.2308,42.3153,80088.0
2017-04-04 11:30:00,55.07,55.24,55.05,55.2,46288.0,42.3307,42.4614,42.3153,42.4306,46288.0
2017-04-04 12:00:00,55.18,55.36,55.18,55.35,65174.0,42.4153,42.5536,42.4153,42.5459,65174.0
2017-04-04 12:30:00,55.34,55.35,55.29,55.3,46236.0,42.5382,42.5459,42.4998,42.5075,46236.0
2017-04-04 13:00:00,55.3,55.31,55.21,55.29,64508.0,42.5075,42.5152,42.4383,42.4998,64508.0
2017-04-04 13:30:00,55.3,55.39,55.29,55.35,62460.0,42.5075,42.5767,42.4998,42.5459,62460.0
2017-04-04 14:00:00,55.37,55.39,55.34,55.38,108636.0,42.5613,42.5767,42.5382,42.569,108636.0
2017-04-04 14:30:00,55.39,55.43,55.33,55.33,121952.0,42.5767,42.6074,42.5306,42.5306,121952.0
2017-04-04 15:00:00,55.32,55.4,55.1,55.12,109704.0,42.5229,42.5844,42.3538,42.3691,109704.0
2017-04-04 15:30:00,55.13,55.24,55.13,55.2,240682.0,42.3768,42.4614,42.3768,42.4306,240682.0
2017-04-05 09:30:00,55.25,55.25,55.01,55.04,109352.0,42.4691,42.4691,42.2846,42.3076,109352.0
2017-04-05 10:00:00,55.02,55.33,55.0,55.24,112240.0,42.2923,42.5306,42.2769,42.4614,112240.0
2017-04-05 10:30:00,55.24,55.24,55.1,55.15,107628.0,42.4614,42.4614,42.3538,42.3922,107628.0
2017-04-05 11:00:00,55.17,55.28,55.15,55.24,80918.0,42.4076,42.4921,42.3922,42.4614,80918.0
2017-04-05 11:30:00,55.23,55.27,53.93,54.37,721306.0,42.4537,42.4844,41.4544,41.7926,721306.0
2017-04-05 12:00:00,54.37,54.6,54.31,54.38,368776.0,41.7926,41.9694,41.7465,41.8003,368776.0
2017-04-05 12:30:00,54.38,54.54,54.27,54.54,239510.0,41.8003,41.9233,41.7158,41.9233,239510.0
2017-04-05 13:00:00,54.54,54.54,54.29,54.5,246510.0,41.9233,41.9233,41.7311,41.8926,246510.0
2017-04-05 13:30:00,54.51,54.72,54.5,54.61,154076.0,41.9002,42.0617,41.8926,41.9771,154076.0
2017-04-05 14:00:00,54.6,54.69,54.47,54.63,137246.0,41.9694,42.0386,41.8695,41.9925,137246.0
2017-04-05 14:30:00,54.63,54.65,54.43,54.51,190016.0,41.9925,42.0079,41.8388,41.9002,190016.0
2017-04-05 15:00:00,54.51,54.62,54.46,54.61,488204.0,41.9002,41.9848,41.8618,41.9771,488204.0
2017-04-05 15:30:00,54.6,54.85,54.49,54.73,895900.0,41.9694,42.1616,41.8849,42.0694,895900.0
2017-04-06 09:30:00,54.63,54.77,54.4,54.57,235422.0,41.9925,42.1001,41.8157,41.9464,235422.0
2017-04-06 10:00:00,54.57,54.58,54.35,54.44,217426.0,41.9464,41.9541,41.7773,41.8464,217426.0
2017-04-06 10:30:00,54.45,54.53,54.42,54.52,215486.0,41.8541,41.9156,41.8311,41.9079,215486.0
2017-04-06 11:00:00,54.52,54.7,54.47,54.67,207764.0,41.9079,42.0463,41.8695,42.0232,207764.0
2017-04-06 11:30:00,54.68,54.79,54.64,54.74,236858.0,42.0309,42.1155,42.0002,42.077,236858.0
2017-04-06 12:00:00,54.73,54.79,54.71,54.72,104292.0,42.0694,42.1155,42.054,42.0617,104292.0
2017-04-06 12:30:00,54.72,54.79,54.66,54.74,109548.0,42.0617,42.1155,42.0155,42.077,109548.0
2017-04-06 13:00:00,54.73,54.79,54.69,54.76,153244.0,42.0694,42.1155,42.0386,42.0924,153244.0
2017-04-06 13:30:00,54.75,54.9,54.73,54.84,61956.0,42.0847,42.2,42.0694,42.1539,61956.0
2017-04-06 14:00:00,54.83,54.89,54.81,54.87,94900.0,42.1462,42.1923,42.1308,42.177,94900.0
2017-04-06 14:30:00,54.88,54.93,54.73,54.79,78288.0,42.1847,42.2231,42.0694,42.1155,78288.0
2017-04-06 15:00:00,54.8,54.86,54.76,54.8,129758.0,42.1232,42.1693,42.0924,42.1232,129758.0
2017-04-06 15:30:00,54.8,54.9,54.77,54.88,363632.0,42.1232,42.2,42.1001,42.1847,363632.0
2017-04-07 09:30:00,54.99,55.19,54.84,55.13,222854.0,42.2692,42.4229,42.1539,42.3768,222854.0
2017-04-07 10:00:00,55.12,55.46,55.07,55.31,230066.0,42.3691,42.6305,42.3307,42.5152,230066.0
2017-04-07 10:30:00,55.32,55.38,55.24,55.36,89420.0,42.5229,42.569,42.4614,42.5536,89420.0
2017-04-07 11:00:00,55.35,55.38,55.3,55.37,97060.0,42.5459,42.569,42.5075,42.5613,97060.0
2017-04-07 11:30:00,55.36,55.44,55.33,55.38,73710.0,42.5536,42.6151,42.5306,42.569,73710.0
2017-04-07 12:00:00,55.38,55.4,55.23,55.23,67990.0,42.569,42.5844,42.4537,42.4537,67990.0
2017-04-07 12:30:00,55.24,55.26,55.07,55.07,47964.0,42.4614,42.4768,42.3307,42.3307,47964.0
2017-04-07 13:00:00,55.07,55.08,54.95,55.02,99432.0,42.3307,42.3384,42.2385,42.2923,99432.0
2017-04-07 13:30:00,55.02,55.06,54.93,54.95,50966.0,42.2923,42.323,42.2231,42.2385,50966.0
2017-04-07 14:00:00,54.95,54.99,54.93,54.97,75326.0,42.2385,42.2692,42.2231,42.2538,75326.0
2017-04-07 14:30:00,54.96,55.01,54.9,54.9,150514.0,42.2462,42.2846,42.2,42.2,150514.0
2017-04-07 15:00:00,54.9,54.96,54.88,54.9,249224.0,42.2,42.2462,42.1847,42.2,249224.0
2017-04-07 15:30:00,54.9,54.92,54.81,54.84,389062.0,42.2,42.2154,42.1308,42.1539,389062.0
2017-04-10 09:30:00,54.84,55.02,54.68,55.02,148742.0,42.1539,42.2923,42.0309,42.2923,148742.0
2017-04-10 10:00:00,55.01,55.24,54.98,55.13,151774.0,42.2846,42.4614,42.2615,42.3768,151774.0
2017-04-10 10:30:00,55.15,55.32,55.12,55.29,84114.0,42.3922,42.5229,42.3691,42.4998,84114.0
2017-04-10 11:00:00,55.29,55.31,55.23,55.3,96370.0,42.4998,42.5152,42.4537,42.5075,96370.0
2017-04-10 11:30:00,55.27,55.28,55.12,55.22,60826.0,42.4844,42.4921,42.3691,42.446,60826.0
2017-04-10 12:00:00,55.22,55.31,55.21,55.24,111778.0,42.446,42.5152,42.4383,42.4614,111778.0
2017-04-10 12:30:00,55.23,55.35,55.23,55.34,51236.0,42.4537,42.5459,42.4537,42.5382,51236.0
2017-04-10 13:00:00,55.34,55.4,55.32,55.39,64724.0,42.5382,42.5844,42.5229,42.5767,64724.0
2017-04-10 13:30:00,55.38,55.39,55.33,55.34,50894.0,42.569,42.5767,42.5306,42.5382,50894.0
2017-04-10 14:00:00,55.34,55.4,55.28,55.3,156134.0,42.5382,42.5844,42.4921,42.5075,156134.0
2017-04-10 14:30:00,55.3,55.44,55.26,55.39,91600.0,42.5075,42.6151,42.4768,42.5767,91600.0
2017-04-10 15:00:00,55.38,55.43,55.33,55.41,129690.0,42.569,42.6074,42.5306,42.5921,129690.0
2017-04-10 15:30:00,55.41,55.41,55.24,55.33,342070.0,42.5921,42.5921,42.4614,42.5306,342070.0
2017-04-11 09:30:00,55.25,55.43,54.87,55.13,105570.0,42.4691,42.6074,42.177,42.3768,105570.0
2017-04-11 10:00:00,55.1,55.16,55.03,55.08,95634.0,42.3538,42.3999,42.3,42.3384,95634.0
2017-04-11 10:30:00,55.05,55.1,54.98,55.1,59430.0,42.3153,42.3538,42.2615,42.3538,59430.0
2017-04-11 11:00:00,55.08,55.13,55.01,55.06,31276.0,42.3384,42.3768,42.2846,42.323,31276.0
2017-04-11 11:30:00,55.04,55.1,54.94,54.94,46274.0,42.3076,42.3538,42.2308,42.2308,46274.0
2017-04-11 12:00:00,54.95,55.07,54.91,55.05,38388.0,42.2385,42.3307,42.2077,42.3153,38388.0
2017-04-11 12:30:00,55.07,55.12,55.05,55.11,70528.0,42.3307,42.3691,42.3153,42.3615,70528.0
2017-04-11 13:00:00,55.08,55.12,55.03,55.1,43036.0,42.3384,42.3691,42.3,42.3538,43036.0
2017-04-11 13:30:00,55.1,55.21,55.1,55.19,31470.0,42.3538,42.4383,42.3538,42.4229,31470.0
2017-04-11 14:00:00,55.2,55.22,55.15,55.18,36836.0,42.4306,42.446,42.3922,42.4153,36836.0
2017-04-11 14:30:00,55.18,55.26,55.12,55.21,37838.0,42.4153,42.4768,42.3691,42.4383,37838.0
2017-04-11 15:00:00,55.22,55.22,55.07,55.13,74090.0,42.446,42.446,42.3307,42.3768,74090.0
2017-04-11 15:30:00,55.13,55.26,55.11,55.24,303774.0,42.3768,42.4768,42.3615,42.4614,303774.0
2017-04-12 09:30:00,55.04,55.37,54.97,55.34,81386.0,42.3076,42.5613,42.2538,42.5382,81386.0
2017-04-12 10:00:00,55.37,55.42,55.21,55.38,67438.0,42.5613,42.5997,42.4383,42.569,67438.0
2017-04-12 10:30:00,55.38,55.41,55.3,55.4,52146.0,42.569,42.5921,42.5075,42.5844,52146.0
2017-04-12 11:00:00,55.4,55.51,55.4,55.49,61850.0,42.5844,42.6689,42.5844,42.6535,61850.0
2017-04-12 11:30:00,55.49,55.55,55.47,55.54,40242.0,42.6535,42.6997,42.6382,42.692,40242.0
2017-04-12 12:00:00,55.51,55.63,55.49,55.63,55866.0,42.6689,42.7612,42.6535,42.7612,55866.0
2017-04-12 12:30:00,55.63,55.63,55.48,55.52,57220.0,42.7612,42.7612,42.6459,42.6766,57220.0
2017-04-12 13:00:00,55.52,55.57,55.46,55.51,55060.0,42.6766,42.715,42.6305,42.6689,55060.0
2017-04-12 13:30:00,55.49,55.55,55.48,55.55,60710.0,42.6535,42.6997,42.6459,42.6997,60710.0
2017-04-12 14:00:00,55.55,55.61,55.49,55.6,64586.0,42.6997,42.7458,42.6535,42.7381,64586.0
2017-04-12 14:30:00,55.59,55.59,55.44,55.48,71732.0,42.7304,42.7304,42.6151,42.6459,71732.0
2017-04-12 15:00:00,55.49,55.68,55.47,55.61,105338.0,42.6535,42.7996,42.6382,42.7458,105338.0
2017-04-12 15:30:00,55.63,55.75,55.59,55.73,254732.0,42.7612,42.8534,42.7304,42.838,254732.0
2017-04-13 09:30:00,55.68,55.72,55.43,55.52,78934.0,42.7996,42.8303,42.6074,42.6766,78934.0
2017-04-13 10:00:00,55.51,55.69,55.45,55.66,106890.0,42.6689,42.8073,42.6228,42.7842,106890.0
2017-04-13 10:30:00,55.69,55.82,55.64,55.79,140968.0,42.8073,42.9072,42.7688,42.8841,140968.0
2017-04-13 11:00:00,55.8,55.99,55.8,55.93,65446.0,42.8918,43.0379,42.8918,42.9918,65446.0
2017-04-13 11:30:00,55.93,55.95,55.86,55.9,75942.0,42.9918,43.0071,42.938,42.9687,75942.0
2017-04-13 12:00:00,55.89,55.91,55.84,55.9,48428.0,42.961,42.9764,42.9226,42.9687,48428.0
2017-04-13 12:30:00,55.9,55.92,55.85,55.9,44240.0,42.9687,42.9841,42.9303,42.9687,44240.0
2017-04-13 13:00:00,55.9,55.97,55.85,55.92,46144.0,42.9687,43.0225,42.9303,42.9841,46144.0
2017-04-13 13:30:00,55.94,55.95,55.83,55.87,57852.0,42.9994,43.0071,42.9149,42.9456,57852.0
2017-04-13 14:00:00,55.87,55.94,55.84,55.85,53026.0,42.9456,42.9994,42.9226,42.9303,53026.0
2017-04-13 14:30:00,55.85,55.9,55.72,55.76,49462.0,42.9303,42.9687,42.8303,42.8611,49462.0
2017-04-13 15:00:00,55.75,55.76,55.67,55.73,116062.0,42.8534,42.8611,42.7919,42.838,116062.0
2017-04-13 15:30:00,55.73,55.77,55.58,55.74,393264.0,42.838,42.8688,42.7227,42.8457,393264.0
2017-04-17 09:30:00,55.77,55.94,55.71,55.8,92228.0,42.8688,42.9994,42.8227,42.8918,92228.0
2017-04-17 10:00:00,55.82,55.82,55.67,55.72,55324.0,42.9072,42.9072,42.7919,42.8303,55324.0
2017-04-17 10:30:00,55.72,55.74,55.53,55.53,178740.0,42.8303,42.8457,42.6843,42.6843,178740.0
2017-04-17 11:00:00,55.54,55.61,55.47,55.61,171660.0,42.692,42.7458,42.6382,42.7458,171660.0
2017-04-17 11:30:00,55.62,55.62,55.55,55.6,44948.0,42.7535,42.7535,42.6997,42.7381,44948.0
2017-04-17 12:00:00,55.59,55.73,55.59,55.73,39640.0,42.7304,42.838,42.7304,42.838,39640.0
2017-04-17 12:30:00,55.73,55.74,55.67,55.7,38426.0,42.838,42.8457,42.7919,42.815,38426.0
2017-04-17 13:00:00,55.72,55.82,55.7,55.76,71264.0,42.8303,42.9072,42.815,42.8611,71264.0
2017-04-17 13:30:00,55.77,55.82,55.76,55.79,80122.0,42.8688,42.9072,42.8611,42.8841,80122.0
2017-04-17 14:00:00,55.78,55.88,55.78,55.87,104174.0,42.8765,42.9533,42.8765,42.9456,104174.0
2017-04-17 14:30:00,55.88,55.96,55.88,55.91,206588.0,42.9533,43.0148,42.9533,42.9764,206588.0
2017-04-17 15:00:00,55.9,56.05,55.89,56.04,243646.0,42.9687,43.084,42.961,43.0763,243646.0
2017-04-17 15:30:00,56.04,56.11,55.97,56.11,413680.0,43.0763,43.1301,43.0225,43.1301,413680.0
2017-04-18 09:30:00,56.18,56.28,55.91,55.93,126662.0,43.1839,43.2608,42.9764,42.9918,126662.0
2017-04-18 10:00:00,55.93,56.06,55.85,55.92,132312.0,42.9918,43.0917,42.9303,42.9841,132312.0
2017-04-18 10:30:00,55.92,56.02,55.88,56.01,112628.0,42.9841,43.0609,42.9533,43.0533,112628.0
2017-04-18 11:00:00,56.02,56.13,55.99,56.05,65002.0,43.0609,43.1455,43.0379,43.084,65002.0
2017-04-18 11:30:00,56.05,56.13,56.04,56.1,93524.0,43.084,43.1455,43.0763,43.1224,93524.0
2017-04-18 12:00:00,56.11,56.11,56.04,56.08,75060.0,43.1301,43.1301,43.0763,43.1071,75060.0
2017-04-18 12:30:00,56.08,56.16,56.08,56.16,68576.0,43.1071,43.1686,43.1071,43.1686,68576.0
2017-04-18 13:00:00,56.16,56.19,56.06,56.1,65774.0,43.1686,43.1916,43.0917,43.1224,65774.0
2017-04-18 13:30:00,56.1,56.1,56.0,56.02,86984.0,43.1224,43.1224,43.0456,43.0609,86984.0
2017-04-18 14:00:00,56.02,56.14,56.02,56.13,91334.0,43.0609,43.1532,43.0609,43.1455,91334.0
2017-04-18 14:30:00,56.15,56.24,56.12,56.13,180326.0,43.1609,43.23,43.1378,43.1455,180326.0
2017-04-18 15:00:00,56.13,56.24,56.11,56.24,141122.0,43.1455,43.23,43.1301,43.23,141122.0
2017-04-18 15:30:00,56.24,56.27,56.2,56.26,392390.0,43.23,43.2531,43.1993,43.2454,392390.0
2017-04-19 09:30:00,56.19,56.35,55.89,56.22,116670.0,43.1916,43.3146,42.961,43.2147,116670.0
2017-04-19 10:00:00,56.23,56.41,56.19,56.21,181610.0,43.2224,43.3607,43.1916,43.207,181610.0
2017-04-19 10:30:00,56.22,56.34,56.22,56.24,199666.0,43.2147,43.3069,43.2147,43.23,199666.0
2017-04-19 11:00:00,56.24,56.24,56.0,56.15,179302.0,43.23,43.23,43.0456,43.1609,179302.0
2017-04-19 11:30:00,56.16,56.26,56.09,56.15,180818.0,43.1686,43.2454,43.1147,43.1609,180818.0
2017-04-19 12:00:00,56.14,56.14,55.99,56.02,95388.0,43.1532,43.1532,43.0379,43.0609,95388.0
2017-04-19 12:30:00,56.02,56.09,56.0,56.02,68380.0,43.0609,43.1147,43.0456,43.0609,68380.0
2017-04-19 13:00:00,56.02,56.04,55.92,55.93,170814.0,43.0609,43.0763,42.9841,42.9918,170814.0
2017-04-19 13:30:00,55.94,55.94,55.85,55.86,99948.0,42.9994,42.9994,42.9303,42.938,99948.0
2017-04-19 14:00:00,55.85,55.94,55.81,55.9,118234.0,42.9303,42.9994,42.8995,42.9687,118234.0
2017-04-19 14:30:00,55.9,55.93,55.67,55.71,202908.0,42.9687,42.9918,42.7919,42.8227,202908.0
2017-04-19 15:00:00,55.71,55.76,55.63,55.74,202506.0,42.8227,42.8611,42.7612,42.8457,202506.0
2017-04-19 15:30:00,55.73,55.75,55.61,55.74,382350.0,42.838,42.8534,42.7458,42.8457,382350.0
2017-04-20 09:30:00,55.13,55.76,55.13,55.59,259778.0,42.3768,42.8611,42.3768,42.7304,259778.0
2017-04-20 10:00:00,55.6,55.79,55.54,55.63,173100.0,42.7381,42.8841,42.692,42.7612,173100.0
2017-04-20 10:30:00,55.63,55.85,55.63,55.81,225186.0,42.7612,42.9303,42.7612,42.8995,225186.0
2017-04-20 11:00:00,55.81,55.96,55.76,55.79,216482.0,42.8995,43.0148,42.8611,42.8841,216482.0
2017-04-20 11:30:00,55.79,55.96,55.78,55.9,301948.0,42.8841,43.0148,42.8765,42.9687,301948.0
2017-04-20 12:00:00,55.9,55.95,55.83,55.93,261364.0,42.9687,43.0071,42.9149,42.9918,261364.0
2017-04-20 12:30:00,55.93,56.13,55.9,56.12,165580.0,42.9918,43.1455,42.9687,43.1378,165580.0
2017-04-20 13:00:00,56.11,56.13,56.03,56.11,151290.0,43.1301,43.1455,43.0686,43.1301,151290.0
2017-04-20 13:30:00,56.12,56.38,56.08,56.35,267304.0,43.1378,43.3377,43.1071,43.3146,267304.0
2017-04-20 14:00:00,56.35,56.35,56.22,56.29,215142.0,43.3146,43.3146,43.2147,43.2685,215142.0
2017-04-20 14:30:00,56.3,56.35,56.23,56.3,289814.0,43.2762,43.3146,43.2224,43.2762,289814.0
2017-04-20 15:00:00,56.3,56.33,56.11,56.14,404342.0,43.2762,43.2992,43.1301,43.1532,404342.0
2017-04-20 15:30:00,56.15,56.26,56.11,56.15,624326.0,43.1609,43.2454,43.1301,43.1609,624326.0
2017-04-21 09:30:00,56.18,56.47,56.16,56.44,254684.0,43.1839,43.4068,43.1686,43.3838,254684.0
2017-04-21 10:00:00,56.42,56.55,56.31,56.33,121426.0,43.3684,43.4683,43.2839,43.2992,121426.0
2017-04-21 10:30:00,56.34,56.59,56.34,56.51,149268.0,43.3069,43.4991,43.3069,43.4376,149268.0
2017-04-21 11:00:00,56.52,56.63,56.49,56.63,87792.0,43.4453,43.5298,43.4222,43.5298,87792.0
2017-04-21 11:30:00,56.62,56.64,56.51,56.51,84462.0,43.5221,43.5375,43.4376,43.4376,84462.0
2017-04-21 12:00:00,56.5,56.51,56.32,56.34,123508.0,43.4299,43.4376,43.2915,43.3069,123508.0
2017-04-21 12:30:00,56.35,56.46,56.32,56.38,173982.0,43.3146,43.3992,43.2915,43.3377,173982.0
2017-04-21 13:00:00,56.38,56.38,56.23,56.23,122002.0,43.3377,43.3377,43.2224,43.2224,122002.0
2017-04-21 13:30:00,56.24,56.32,56.18,56.3,129052.0,43.23,43.2915,43.1839,43.2762,129052.0
2017-04-21 14:00:00,56.29,56.32,56.2,56.26,73224.0,43.2685,43.2915,43.1993,43.2454,73224.0
2017-04-21 14:30:00,56.26,56.31,56.24,56.26,98366.0,43.2454,43.2839,43.23,43.2454,98366.0
2017-04-21 15:00:00,56.27,56.35,56.22,56.31,306234.0,43.2531,43.3146,43.2147,43.2839,306234.0
2017-04-21 15:30:00,56.31,56.4,56.24,56.27,487768.0,43.2839,43.353,43.23,43.2531,487768.0
2017-04-24 09:30:00,56.37,56.5,55.99,56.07,103278.0,43.33,43.4299,43.0379,43.0994,103278.0
2017-04-24 10:00:00,56.06,56.59,56.06,56.55,202422.0,43.0917,43.4991,43.0917,43.4683,202422.0
2017-04-24 10:30:00,56.55,56.63,56.49,56.52,86236.0,43.4683,43.5298,43.4222,43.4453,86236.0
2017-04-24 11:00:00,56.52,56.62,56.48,56.62,117090.0,43.4453,43.5221,43.4145,43.5221,117090.0
2017-04-24 11:30:00,56.6,56.68,56.48,56.58,67706.0,43.5068,43.5683,43.4145,43.4914,67706.0
2017-04-24 12:00:00,56.58,56.6,56.49,56.56,207938.0,43.4914,43.5068,43.4222,43.476,207938.0
2017-04-24 12:30:00,56.56,56.57,56.45,56.48,101328.0,43.476,43.4837,43.3915,43.4145,101328.0
2017-04-24 13:00:00,56.48,56.71,56.48,56.7,51958.0,43.4145,43.5913,43.4145,43.5836,51958.0
2017-04-24 13:30:00,56.71,56.82,56.67,56.69,159478.0,43.5913,43.6759,43.5606,43.576,159478.0
2017-04-24 14:00:00,56.7,56.7,56.55,56.58,83432.0,43.5836,43.5836,43.4683,43.4914,83432.0
2017-04-24 14:30:00,56.58,56.64,56.56,56.6,51956.0,43.4914,43.5375,43.476,43.5068,51956.0
2017-04-24 15:00:00,56.6,56.8,56.6,56.69,108384.0,43.5068,43.6605,43.5068,43.576,108384.0
2017-04-24 15:30:00,56.69,56.71,56.62,56.65,254288.0,43.576,43.5913,43.5221,43.5452,254288.0
2017-04-25 09:30:00,56.46,56.73,56.38,56.63,56890.0,43.3992,43.6067,43.3377,43.5298,56890.0
2017-04-25 10:00:00,56.63,56.73,56.54,56.6,53256.0,43.5298,43.6067,43.4607,43.5068,53256.0
2017-04-25 10:30:00,56.6,56.67,56.55,56.57,52534.0,43.5068,43.5606,43.4683,43.4837,52534.0
2017-04-25 11:00:00,56.57,56.57,56.41,56.49,50458.0,43.4837,43.4837,43.3607,43.4222,50458.0
2017-04-25 11:30:00,56.49,56.67,56.49,56.67,60224.0,43.4222,43.5606,43.4222,43.5606,60224.0
2017-04-25 12:00:00,56.67,56.68,56.6,56.6,44440.0,43.5606,43.5683,43.5068,43.5068,44440.0
2017-04-25 12:30:00,56.6,56.64,56.52,56.52,35126.0,43.5068,43.5375,43.4453,43.4453,35126.0
2017-04-25 13:00:00,56.52,56.67,56.52,56.65,43594.0,43.4453,43.5606,43.4453,43.5452,43594.0
2017-04-25 13:30:00,56.65,56.68,56.58,56.59,50976.0,43.5452,43.5683,43.4914,43.4991,50976.0
2017-04-25 14:00:00,56.58,56.63,56.51,56.56,49846.0,43.4914,43.5298,43.4376,43.476,49846.0
2017-04-25 14:30:00,56.56,56.68,56.56,56.6,51488.0,43.476,43.5683,43.476,43.5068,51488.0
2017-04-25 15:00:00,56.6,56.83,56.59,56.77,97402.0,43.5068,43.6836,43.4991,43.6374,97402.0
2017-04-25 15:30:00,56.76,56.84,56.71,56.8,363268.0,43.6298,43.6913,43.5913,43.6605,363268.0
2017-04-26 09:30:00,56.52,56.74,56.52,56.66,92632.0,43.4453,43.6144,43.4453,43.5529,92632.0
2017-04-26 10:00:00,56.67,56.89,56.63,56.85,52686.0,43.5606,43.7297,43.5298,43.6989,52686.0
2017-04-26 10:30:00,56.86,56.94,56.8,56.83,28182.0,43.7066,43.7681,43.6605,43.6836,28182.0
2017-04-26 11:00:00,56.85,56.97,56.8,56.97,39566.0,43.6989,43.7912,43.6605,43.7912,39566.0
2017-04-26 11:30:00,56.97,56.97,56.79,56.81,35318.0,43.7912,43.7912,43.6528,43.6682,35318.0
2017-04-26 12:00:00,56.82,56.82,56.7,56.7,75612.0,43.6759,43.6759,43.5836,43.5836,75612.0
2017-04-26 12:30:00,56.69,56.82,56.63,56.79,35460.0,43.576,43.6759,43.5298,43.6528,35460.0
2017-04-26 13:00:00,56.79,56.82,56.73,56.73,36738.0,43.6528,43.6759,43.6067,43.6067,36738.0
2017-04-26 13:30:00,56.74,56.77,56.68,56.71,31008.0,43.6144,43.6374,43.5683,43.5913,31008.0
2017-04-26 14:00:00,56.7,56.77,56.66,56.74,42474.0,43.5836,43.6374,43.5529,43.6144,42474.0
2017-04-26 14:30:00,56.74,56.85,56.71,56.81,50412.0,43.6144,43.6989,43.5913,43.6682,50412.0
2017-04-26 15:00:00,56.81,56.84,56.65,56.66,77106.0,43.6682,43.6913,43.5452,43.5529,77106.0
2017-04-26 15:30:00,56.66,56.68,56.46,56.49,380656.0,43.5529,43.5683,43.3992,43.4222,380656.0
2017-04-27 09:30:00,56.45,56.81,56.45,56.73,57640.0,43.3915,43.6682,43.3915,43.6067,57640.0
2017-04-27 10:00:00,56.77,56.97,56.7,56.97,149422.0,43.6374,43.7912,43.5836,43.7912,149422.0
2017-04-27 10:30:00,56.98,56.98,56.82,56.85,91800.0,43.7989,43.7989,43.6759,43.6989,91800.0
2017-04-27 11:00:00,56.85,56.9,56.67,56.7,124454.0,43.6989,43.7374,43.5606,43.5836,124454.0
2017-04-27 11:30:00,56.69,56.76,56.62,56.62,347394.0,43.576,43.6298,43.5221,43.5221,347394.0
2017-04-27 12:00:00,56.63,56.8,56.58,56.8,264318.0,43.5298,43.6605,43.4914,43.6605,264318.0
2017-04-27 12:30:00,56.81,56.89,56.77,56.89,53128.0,43.6682,43.7297,43.6374,43.7297,53128.0
2017-04-27 13:00:00,56.9,56.94,56.85,56.91,60592.0,43.7374,43.7681,43.6989,43.7451,60592.0
2017-04-27 13:30:00,56.91,56.94,56.83,56.87,41362.0,43.7451,43.7681,43.6836,43.7143,41362.0
2017-04-27 14:00:00,56.9,56.95,56.88,56.92,54916.0,43.7374,43.7758,43.722,43.7527,54916.0
2017-04-27 14:30:00,56.94,56.97,56.85,56.85,54434.0,43.7681,43.7912,43.6989,43.6989,54434.0
2017-04-27 15:00:00,56.85,56.85,56.76,56.76,90112.0,43.6989,43.6989,43.6298,43.6298,90112.0
2017-04-27 15:30:00,56.76,56.83,56.65,56.7,204788.0,43.6298,43.6836,43.5452,43.5836,204788.0
2017-04-28 09:30:00,56.67,56.75,56.56,56.66,87862.0,43.5606,43.6221,43.476,43.5529,87862.0
2017-04-28 10:00:00,56.67,56.69,56.5,56.53,82538.0,43.5606,43.576,43.4299,43.453,82538.0
2017-04-28 10:30:00,56.55,56.69,56.55,56.56,49318.0,43.4683,43.576,43.4683,43.476,49318.0
2017-04-28 11:00:00,56.55,56.6,56.49,56.54,65656.0,43.4683,43.5068,43.4222,43.4607,65656.0
2017-04-28 11:30:00,56.52,56.62,56.49,56.62,45538.0,43.4453,43.5221,43.4222,43.5221,45538.0
2017-04-28 12:00:00,56.62,56.63,56.57,56.57,37836.0,43.5221,43.5298,43.4837,43.4837,37836.0
2017-04-28 12:30:00,56.58,56.6,56.5,56.51,47206.0,43.4914,43.5068,43.4299,43.4376,47206.0
2017-04-28 13:00:00,56.52,56.53,56.42,56.45,47030.0,43.4453,43.453,43.3684,43.3915,47030.0
2017-04-28 13:30:00,56.46,56.47,56.26,56.29,55182.0,43.3992,43.4068,43.2454,43.2685,55182.0
2017-04-28 14:00:00,56.29,56.33,56.22,56.29,254098.0,43.2685,43.2992,43.2147,43.2685,254098.0
2017-04-28 14:30:00,56.29,56.43,56.26,56.43,376480.0,43.2685,43.3761,43.2454,43.3761,376480.0
2017-04-28 15:00:00,56.43,56.49,56.35,56.45,172164.0,43.3761,43.4222,43.3146,43.3915,172164.0
2017-04-28 15:30:00,56.46,56.53,56.4,56.51,340576.0,43.3992,43.453,43.353,43.4376,340576.0
2017-05-01 09:30:00,56.6,56.69,56.13,56.16,78580.0,43.5068,43.576,43.1455,43.1686,78580.0
2017-05-01 10:00:00,56.14,56.26,56.12,56.18,109400.0,43.1532,43.2454,43.1378,43.1839,109400.0
2017-05-01 10:30:00,56.18,56.22,56.1,56.17,91590.0,43.1839,43.2147,43.1224,43.1762,91590.0
2017-05-01 11:00:00,56.19,56.3,56.15,56.19,55830.0,43.1916,43.2762,43.1609,43.1916,55830.0
2017-05-01 11:30:00,56.19,56.22,56.07,56.1,52690.0,43.1916,43.2147,43.0994,43.1224,52690.0
2017-05-01 12:00:00,56.1,56.15,56.02,56.02,65840.0,43.1224,43.1609,43.0609,43.0609,65840.0
2017-05-01 12:30:00,56.03,56.05,55.88,55.88,70004.0,43.0686,43.084,42.9533,42.9533,70004.0
2017-05-01 13:00:00,55.89,55.91,55.74,55.74,91162.0,42.961,42.9764,42.8457,42.8457,91162.0
2017-05-01 13:30:00,55.74,55.84,55.7,55.83,111062.0,42.8457,42.9226,42.815,42.9149,111062.0
2017-05-01 14:00:00,55.84,55.96,55.84,55.94,105500.0,42.9226,43.0148,42.9226,42.9994,105500.0
2017-05-01 14:30:00,55.93,55.98,55.86,55.88,85420.0,42.9918,43.0302,42.938,42.9533,85420.0
2017-05-01 15:00:00,55.9,56.02,55.85,55.93,160918.0,42.9687,43.0609,42.9303,42.9918,160918.0
2017-05-01 15:30:00,55.92,56.05,55.88,55.9,388884.0,42.9841,43.084,42.9533,42.9687,388884.0
2017-05-02 09:30:00,55.99,56.17,55.94,55.97,57372.0,43.0379,43.1762,42.9994,43.0225,57372.0
2017-05-02 10:00:00,55.98,56.02,55.91,55.91,78638.0,43.0302,43.0609,42.9764,42.9764,78638.0
2017-05-02 10:30:00,55.91,55.92,55.8,55.89,57946.0,42.9764,42.9841,42.8918,42.961,57946.0
2017-05-02 11:00:00,55.88,55.99,55.77,55.81,49294.0,42.9533,43.0379,42.8688,42.8995,49294.0
2017-05-02 11:30:00,55.8,55.94,55.78,55.92,44874.0,42.8918,42.9994,42.8765,42.9841,44874.0
2017-05-02 12:00:00,55.93,55.99,55.9,55.97,40068.0,42.9918,43.0379,42.9687,43.0225,40068.0
2017-05-02 12:30:00,55.98,55.99,55.91,55.98,39442.0,43.0302,43.0379,42.9764,43.0302,39442.0
2017-05-02 13:00:00,55.99,56.06,55.97,56.05,36750.0,43.0379,43.0917,43.0225,43.084,36750.0
2017-05-02 13:30:00,56.05,56.06,55.99,56.02,50068.0,43.084,43.0917,43.0379,43.0609,50068.0
2017-05-02 14:00:00,56.02,56.09,55.96,55.97,65720.0,43.0609,43.1147,43.0148,43.0225,65720.0
2017-05-02 14:30:00,55.97,56.03,55.94,55.98,42966.0,43.0225,43.0686,42.9994,43.0302,42966.0
2017-05-02 15:00:00,55.98,56.04,55.92,56.0,66472.0,43.0302,43.0763,42.9841,43.0456,66472.0
2017-05-02 15:30:00,56.0,56.06,55.97,56.05,219080.0,43.0456,43.0917,43.0225,43.084,219080.0
2017-05-03 09:30:00,55.95,56.19,55.84,56.03,36144.0,43.0071,43.1916,42.9226,43.0686,36144.0
2017-05-03 10:00:00,55.98,56.0,55.9,55.93,34090.0,43.0302,43.0456,42.9687,42.9918,34090.0
2017-05-03 10:30:00,55.94,56.02,55.81,55.87,53734.0,42.9994,43.0609,42.8995,42.9456,53734.0
2017-05-03 11:00:00,55.91,55.97,55.88,55.94,26546.0,42.9764,43.0225,42.9533,42.9994,26546.0
2017-05-03 11:30:00,55.94,56.08,55.93,56.08,56912.0,42.9994,43.1071,42.9918,43.1071,56912.0
2017-05-03 12:00:00,56.07,56.09,56.03,56.06,34496.0,43.0994,43.1147,43.0686,43.0917,34496.0
2017-05-03 12:30:00,56.06,56.08,56.03,56.07,24928.0,43.0917,43.1071,43.0686,43.0994,24928.0
2017-05-03 13:00:00,56.07,56.09,56.01,56.01,32842.0,43.0994,43.1147,43.0533,43.0533,32842.0
2017-05-03 13:30:00,56.01,56.1,56.01,56.04,34426.0,43.0533,43.1224,43.0533,43.0763,34426.0
2017-05-03 14:00:00,56.05,56.05,55.85,55.9,65576.0,43.084,43.084,42.9303,42.9687,65576.0
2017-05-03 14:30:00,55.88,55.93,55.83,55.92,66538.0,42.9533,42.9918,42.9149,42.9841,66538.0
2017-05-03 15:00:00,55.91,55.96,55.77,55.79,74948.0,42.9764,43.0148,42.8688,42.8841,74948.0
2017-05-03 15:30:00,55.79,55.85,55.67,55.71,324780.0,42.8841,42.9303,42.7919,42.8227,324780.0
2017-05-04 09:30:00,55.52,55.82,55.52,55.77,75614.0,42.6766,42.9072,42.6766,42.8688,75614.0
2017-05-04 10:00:00,55.76,55.83,55.49,55.53,55406.0,42.8611,42.9149,42.6535,42.6843,55406.0
2017-05-04 10:30:00,55.52,55.73,55.51,55.6,59192.0,42.6766,42.838,42.6689,42.7381,59192.0
2017-05-04 11:00:00,55.62,55.71,55.57,55.68,48296.0,42.7535,42.8227,42.715,42.7996,48296.0
2017-05-04 11:30:00,55.67,55.74,55.63,55.69,71864.0,42.7919,42.8457,42.7612,42.8073,71864.0
2017-05-04 12:00:00,55.69,55.71,55.61,55.62,145462.0,42.8073,42.8227,42.7458,42.7535,145462.0
2017-05-04 12:30:00,55.62,55.62,55.39,55.42,176650.0,42.7535,42.7535,42.5767,42.5997,176650.0
2017-05-04 13:00:00,55.42,55.44,55.37,55.41,45716.0,42.5997,42.6151,42.5613,42.5921,45716.0
2017-05-04 13:30:00,55.42,55.51,55.38,55.43,60732.0,42.5997,42.6689,42.569,42.6074,60732.0
2017-05-04 14:00:00,55.44,55.57,55.44,55.54,78786.0,42.6151,42.715,42.6151,42.692,78786.0
2017-05-04 14:30:00,55.56,55.7,55.54,55.6,95216.0,42.7074,42.815,42.692,42.7381,95216.0
2017-05-04 15:00:00,55.6,55.7,55.58,55.67,81796.0,42.7381,42.815,42.7227,42.7919,81796.0
2017-05-04 15:30:00,55.67,55.73,55.63,55.69,272904.0,42.7919,42.838,42.7612,42.8073,272904.0
2017-05-05 09:30:00,55.94,56.13,55.81,55.95,81900.0,42.9994,43.1455,42.8995,43.0071,81900.0
2017-05-05 10:00:00,55.93,56.13,55.92,56.07,88348.0,42.9918,43.1455,42.9841,43.0994,88348.0
2017-05-05 10:30:00,56.07,56.15,56.04,56.07,54306.0,43.0994,43.1609,43.0763,43.0994,54306.0
2017-05-05 11:00:00,56.07,56.1,55.98,56.02,57242.0,43.0994,43.1224,43.0302,43.0609,57242.0
2017-05-05 11:30:00,56.02,56.04,55.89,55.93,101882.0,43.0609,43.0763,42.961,42.9918,101882.0
2017-05-05 12:00:00,55.93,55.94,55.84,55.87,57192.0,42.9918,42.9994,42.9226,42.9456,57192.0
2017-05-05 12:30:00,55.86,55.91,55.83,55.86,86258.0,42.938,42.9764,42.9149,42.938,86258.0
2017-05-05 13:00:00,55.86,55.9,55.84,55.88,45456.0,42.938,42.9687,42.9226,42.9533,45456.0
2017-05-05 13:30:00,55.89,55.93,55.81,55.93,54288.0,42.961,42.9918,42.8995,42.9918,54288.0
2017-05-05 14:00:00,55.92,55.97,55.91,55.95,46124.0,42.9841,43.0225,42.9764,43.0071,46124.0
2017-05-05 14:30:00,55.96,56.0,55.93,55.95,53962.0,43.0148,43.0456,42.9918,43.0071,53962.0
2017-05-05 15:00:00,55.95,56.01,55.92,56.0,73832.0,43.0071,43.0533,42.9841,43.0456,73832.0
2017-05-05 15:30:00,56.01,56.09,55.98,56.07,245246.0,43.0533,43.1147,43.0302,43.0994,245246.0
2017-05-08 09:30:00,56.04,56.19,56.03,56.15,69408.0,43.0763,43.1916,43.0686,43.1609,69408.0
2017-05-08 10:00:00,56.13,56.13,55.81,55.84,75024.0,43.1455,43.1455,42.8995,42.9226,75024.0
2017-05-08 10:30:00,55.83,55.84,55.73,55.8,83568.0,42.9149,42.9226,42.838,42.8918,83568.0
2017-05-08 11:00:00,55.81,55.87,55.78,55.84,46140.0,42.8995,42.9456,42.8765,42.9226,46140.0
2017-05-08 11:30:00,55.84,55.96,55.84,55.92,80668.0,42.9226,43.0148,42.9226,42.9841,80668.0
2017-05-08 12:00:00,55.88,56.02,55.88,56.02,79824.0,42.9533,43.0609,42.9533,43.0609,79824.0
2017-05-08 12:30:00,56.02,56.14,55.99,56.1,78424.0,43.0609,43.1532,43.0379,43.1224,78424.0
2017-05-08 13:00:00,56.1,56.19,56.09,56.12,97318.0,43.1224,43.1916,43.1147,43.1378,97318.0
2017-05-08 13:30:00,56.11,56.11,56.0,56.02,49666.0,43.1301,43.1301,43.0456,43.0609,49666.0
2017-05-08 14:00:00,56.01,56.05,55.98,55.99,64770.0,43.0533,43.084,43.0302,43.0379,64770.0
2017-05-08 14:30:00,55.99,56.01,55.88,55.9,152166.0,43.0379,43.0533,42.9533,42.9687,152166.0
2017-05-08 15:00:00,55.9,55.95,55.9,55.92,185618.0,42.9687,43.0071,42.9687,42.9841,185618.0
2017-05-08 15:30:00,55.92,56.0,55.9,55.93,303012.0,42.9841,43.0456,42.9687,42.9918,303012.0
2017-05-09 09:30:00,55.95,56.43,55.59,55.88,91216.0,43.0071,43.3761,42.7304,42.9533,91216.0
2017-05-09 10:00:00,55.88,56.05,55.77,55.99,113634.0,42.9533,43.084,42.8688,43.0379,113634.0
2017-05-09 10:30:00,55.99,56.13,55.85,56.08,78658.0,43.0379,43.1455,42.9303,43.1071,78658.0
2017-05-09 11:00:00,56.08,56.18,56.05,56.1,104496.0,43.1071,43.1839,43.084,43.1224,104496.0
2017-05-09 11:30:00,56.07,56.18,56.02,56.1,64244.0,43.0994,43.1839,43.0609,43.1224,64244.0
2017-05-09 12:00:00,56.09,56.13,55.91,55.91,53962.0,43.1147,43.1455,42.9764,42.9764,53962.0
2017-05-09 12:30:00,55.88,55.88,55.8,55.83,42876.0,42.9533,42.9533,42.8918,42.9149,42876.0
2017-05-09 13:00:00,55.84,55.84,55.61,55.66,52596.0,42.9226,42.9226,42.7458,42.7842,52596.0
2017-05-09 13:30:00,55.66,55.82,55.62,55.82,34458.0,42.7842,42.9072,42.7535,42.9072,34458.0
2017-05-09 14:00:00,55.82,55.83,55.74,55.77,48330.0,42.9072,42.9149,42.8457,42.8688,48330.0
2017-05-09 14:30:00,55.76,55.77,55.67,55.76,42724.0,42.8611,42.8688,42.7919,42.8611,42724.0
2017-05-09 15:00:00,55.75,55.76,55.68,55.7,83954.0,42.8534,42.8611,42.7996,42.815,83954.0
2017-05-09 15:30:00,55.7,55.77,55.57,55.76,337188.0,42.815,42.8688,42.715,42.8611,337188.0
2017-05-10 09:30:00,55.85,56.34,55.84,56.21,161582.0,42.9303,43.3069,42.9226,43.207,161582.0
2017-05-10 10:00:00,56.2,56.47,56.18,56.4,189668.0,43.1993,43.4068,43.1839,43.353,189668.0
2017-05-10 10:30:00,56.41,56.45,56.19,56.23,122960.0,43.3607,43.3915,43.1916,43.2224,122960.0
2017-05-10 11:00:00,56.24,56.33,56.22,56.24,99104.0,43.23,43.2992,43.2147,43.23,99104.0
2017-05-10 11:30:00,56.24,56.4,56.2,56.4,82162.0,43.23,43.353,43.1993,43.353,82162.0
2017-05-10 12:00:00,56.42,56.44,56.35,56.39,61962.0,43.3684,43.3838,43.3146,43.3453,61962.0
2017-05-10 12:30:00,56.4,56.41,56.28,56.32,61556.0,43.353,43.3607,43.2608,43.2915,61556.0
2017-05-10 13:00:00,56.33,56.37,56.26,56.32,49950.0,43.2992,43.33,43.2454,43.2915,49950.0
2017-05-10 13:30:00,56.32,56.33,56.23,56.24,45994.0,43.2915,43.2992,43.2224,43.23,45994.0
2017-05-10 14:00:00,56.24,56.3,55.47,55.47,340214.0,43.23,43.2762,42.6382,42.6382,340214.0
2017-05-10 14:30:00,55.49,55.89,55.47,55.89,528846.0,42.6535,42.961,42.6382,42.961,528846.0
2017-05-10 15:00:00,55.89,55.99,55.77,55.77,202152.0,42.961,43.0379,42.8688,42.8688,202152.0
2017-05-10 15:30:00,55.77,55.88,55.69,55.84,382856.0,42.8688,42.9533,42.8073,42.9226,382856.0
2017-05-11 09:30:00,55.66,55.71,55.33,55.54,125008.0,42.7842,42.8227,42.5306,42.692,125008.0
2017-05-11 10:00:00,55.53,55.66,55.41,55.49,79714.0,42.6843,42.7842,42.5921,42.6535,79714.0
2017-05-11 10:30:00,55.49,55.58,55.42,55.52,76588.0,42.6535,42.7227,42.5997,42.6766,76588.0
2017-05-11 11:00:00,55.52,55.55,55.38,55.38,94400.0,42.6766,42.6997,42.569,42.569,94400.0
2017-05-11 11:30:00,55.38,55.38,55.21,55.22,67392.0,42.569,42.569,42.4383,42.446,67392.0
2017-05-11 12:00:00,55.21,55.42,55.21,55.36,34534.0,42.4383,42.5997,42.4383,42.5536,34534.0
2017-05-11 12:30:00,55.38,55.47,55.38,55.46,46422.0,42.569,42.6382,42.569,42.6305,46422.0
2017-05-11 13:00:00,55.45,55.52,55.42,55.42,47156.0,42.6228,42.6766,42.5997,42.5997,47156.0
2017-05-11 13:30:00,55.43,55.45,55.35,55.38,41928.0,42.6074,42.6228,42.5459,42.569,41928.0
2017-05-11 14:00:00,55.37,55.46,55.31,55.45,55718.0,42.5613,42.6305,42.5152,42.6228,55718.0
2017-05-11 14:30:00,55.45,55.47,55.38,55.42,65202.0,42.6228,42.6382,42.569,42.5997,65202.0
2017-05-11 15:00:00,55.42,55.56,55.41,55.55,108054.0,42.5997,42.7074,42.5921,42.6997,108054.0
2017-05-11 15:30:00,55.54,55.69,55.53,55.68,392590.0,42.692,42.8073,42.6843,42.7996,392590.0
2017-05-12 09:30:00,55.66,55.89,55.66,55.83,55570.0,42.7842,42.961,42.7842,42.9149,55570.0
2017-05-12 10:00:00,55.82,55.88,55.73,55.77,58146.0,42.9072,42.9533,42.838,42.8688,58146.0
2017-05-12 10:30:00,55.77,55.87,55.74,55.85,65180.0,42.8688,42.9456,42.8457,42.9303,65180.0
2017-05-12 11:00:00,55.85,55.85,55.76,55.77,73174.0,42.9303,42.9303,42.8611,42.8688,73174.0
2017-05-12 11:30:00,55.8,56.02,55.79,55.88,158894.0,42.8918,43.0609,42.8841,42.9533,158894.0
2017-05-12 12:00:00,55.87,55.96,55.87,55.95,71014.0,42.9456,43.0148,42.9456,43.0071,71014.0
2017-05-12 12:30:00,55.94,55.98,55.83,55.86,88720.0,42.9994,43.0302,42.9149,42.938,88720.0
2017-05-12 13:00:00,55.87,55.91,55.83,55.88,57516.0,42.9456,42.9764,42.9149,42.9533,57516.0
2017-05-12 13:30:00,55.88,55.9,55.85,55.9,47304.0,42.9533,42.9687,42.9303,42.9687,47304.0
2017-05-12 14:00:00,55.88,55.88,55.74,55.74,180144.0,42.9533,42.9533,42.8457,42.8457,180144.0
2017-05-12 14:30:00,55.74,55.84,55.74,55.75,103044.0,42.8457,42.9226,42.8457,42.8534,103044.0
2017-05-12 15:00:00,55.75,55.79,55.66,55.66,140720.0,42.8534,42.8841,42.7842,42.7842,140720.0
2017-05-12 15:30:00,55.66,55.79,55.66,55.77,291334.0,42.7842,42.8841,42.7842,42.8688,291334.0
2017-05-15 09:30:00,55.78,56.03,55.67,56.02,56864.0,42.8765,43.0686,42.7919,43.0609,56864.0
2017-05-15 10:00:00,56.04,56.12,55.92,55.95,65810.0,43.0763,43.1378,42.9841,43.0071,65810.0
2017-05-15 10:30:00,55.95,56.06,55.87,55.87,127100.0,43.0071,43.0917,42.9456,42.9456,127100.0
2017-05-15 11:00:00,55.85,55.97,55.8,55.95,84158.0,42.9303,43.0225,42.8918,43.0071,84158.0
2017-05-15 11:30:00,55.95,55.95,55.87,55.91,44858.0,43.0071,43.0071,42.9456,42.9764,44858.0
2017-05-15 12:00:00,55.93,55.95,55.88,55.91,64580.0,42.9918,43.0071,42.9533,42.9764,64580.0
2017-05-15 12:30:00,55.9,55.95,55.89,55.92,38054.0,42.9687,43.0071,42.961,42.9841,38054.0
2017-05-15 13:00:00,55.92,55.97,55.91,55.95,33448.0,42.9841,43.0225,42.9764,43.0071,33448.0
2017-05-15 13:30:00,55.96,56.04,55.95,56.02,56414.0,43.0148,43.0763,43.0071,43.0609,56414.0
2017-05-15 14:00:00,56.04,56.1,56.02,56.02,83048.0,43.0763,43.1224,43.0609,43.0609,83048.0
2017-05-15 14:30:00,56.02,56.02,55.94,55.98,108570.0,43.0609,43.0609,42.9994,43.0302,108570.0
2017-05-15 15:00:00,55.98,55.98,55.88,55.9,131058.0,43.0302,43.0302,42.9533,42.9687,131058.0
2017-05-15 15:30:00,55.9,56.02,55.9,55.97,229454.0,42.9687,43.0609,42.9687,43.0225,229454.0
2017-05-16 09:30:00,56.04,56.24,55.98,56.04,54008.0,43.0763,43.23,43.0302,43.0763,54008.0
2017-05-16 10:00:00,56.02,56.06,55.89,55.95,70078.0,43.0609,43.0917,42.961,43.0071,70078.0
2017-05-16 10:30:00,55.95,56.0,55.8,55.83,82126.0,43.0071,43.0456,42.8918,42.9149,82126.0
2017-05-16 11:00:00,55.82,55.89,55.79,55.88,51010.0,42.9072,42.961,42.8841,42.9533,51010.0
2017-05-16 11:30:00,55.87,55.88,55.76,55.81,38864.0,42.9456,42.9533,42.8611,42.8995,38864.0
2017-05-16 12:00:00,55.8,55.83,55.77,55.77,34448.0,42.8918,42.9149,42.8688,42.8688,34448.0
2017-05-16 12:30:00,55.76,55.81,55.74,55.8,36024.0,42.8611,42.8995,42.8457,42.8918,36024.0
2017-05-16 13:00:00,55.79,55.8,55.7,55.72,31742.0,42.8841,42.8918,42.815,42.8303,31742.0
2017-05-16 13:30:00,55.72,55.77,55.69,55.72,28746.0,42.8303,42.8688,42.8073,42.8303,28746.0
2017-05-16 14:00:00,55.7,55.73,55.61,55.63,65212.0,42.815,42.838,42.7458,42.7612,65212.0
2017-05-16 14:30:00,55.62,55.62,55.49,55.49,107354.0,42.7535,42.7535,42.6535,42.6535,107354.0
2017-05-16 15:00:00,55.49,55.57,55.46,55.49,121298.0,42.6535,42.715,42.6305,42.6535,121298.0
2017-05-16 15:30:00,55.48,55.51,55.29,55.32,332640.0,42.6459,42.6689,42.4998,42.5229,332640.0
2017-05-17 09:30:00,55.39,55.72,55.29,55.36,754554.0,42.5767,42.8303,42.4998,42.5536,754554.0
2017-05-17 10:00:00,55.35,55.37,55.02,55.12,341166.0,42.5459,42.5613,42.2923,42.3691,341166.0
2017-05-17 10:30:00,55.1,55.41,55.1,55.39,396248.0,42.3538,42.5921,42.3538,42.5767,396248.0
2017-05-17 11:00:00,55.38,55.69,55.37,55.63,385744.0,42.569,42.8073,42.5613,42.7612,385744.0
2017-05-17 11:30:00,55.65,55.68,55.5,55.54,106618.0,42.7765,42.7996,42.6612,42.692,106618.0
2017-05-17 12:00:00,55.54,55.6,55.46,55.48,134368.0,42.692,42.7381,42.6305,42.6459,134368.0
2017-05-17 12:30:00,55.48,55.52,55.38,55.41,111720.0,42.6459,42.6766,42.569,42.5921,111720.0
2017-05-17 13:00:00,55.4,55.44,55.31,55.43,92670.0,42.5844,42.6151,42.5152,42.6074,92670.0
2017-05-17 13:30:00,55.42,55.52,55.38,55.49,87764.0,42.5997,42.6766,42.569,42.6535,87764.0
2017-05-17 14:00:00,55.48,55.56,55.43,55.54,329178.0,42.6459,42.7074,42.6074,42.692,329178.0
2017-05-17 14:30:00,55.53,55.58,55.42,55.47,210634.0,42.6843,42.7227,42.5997,42.6382,210634.0
2017-05-17 15:00:00,55.49,55.52,55.36,55.36,174378.0,42.6535,42.6766,42.5536,42.5536,174378.0
2017-05-17 15:30:00,55.36,55.46,55.27,55.29,516220.0,42.5536,42.6305,42.4844,42.4998,516220.0
2017-05-18 09:30:00,55.46,55.96,55.07,55.36,201320.0,42.6305,43.0148,42.3307,42.5536,201320.0
2017-05-18 10:00:00,55.36,55.63,55.15,55.27,179010.0,42.5536,42.7612,42.3922,42.4844,179010.0
2017-05-18 10:30:00,55.27,55.44,55.16,55.42,96486.0,42.4844,42.6151,42.3999,42.5997,96486.0
2017-05-18 11:00:00,55.43,55.5,55.35,55.37,69066.0,42.6074,42.6612,42.5459,42.5613,69066.0
2017-05-18 11:30:00,55.4,55.44,55.29,55.32,119626.0,42.5844,42.6151,42.4998,42.5229,119626.0
2017-05-18 12:00:00,55.33,55.41,55.27,55.29,51874.0,42.5306,42.5921,42.4844,42.4998,51874.0
2017-05-18 12:30:00,55.3,55.37,55.27,55.34,46092.0,42.5075,42.5613,42.4844,42.5382,46092.0
2017-05-18 13:00:00,55.35,55.37,55.27,55.33,72764.0,42.5459,42.5613,42.4844,42.5306,72764.0
2017-05-18 13:30:00,55.33,55.4,55.31,55.39,74956.0,42.5306,42.5844,42.5152,42.5767,74956.0
2017-05-18 14:00:00,55.4,55.51,55.39,55.43,100128.0,42.5844,42.6689,42.5767,42.6074,100128.0
2017-05-18 14:30:00,55.44,55.52,55.41,55.49,112860.0,42.6151,42.6766,42.5921,42.6535,112860.0
2017-05-18 15:00:00,55.49,55.54,55.4,55.4,214114.0,42.6535,42.692,42.5844,42.5844,214114.0
2017-05-18 15:30:00,55.41,55.47,55.34,55.37,428002.0,42.5921,42.6382,42.5382,42.5613,428002.0
2017-05-19 09:30:00,55.24,55.49,55.1,55.33,363942.0,42.4614,42.6535,42.3538,42.5306,363942.0
2017-05-19 10:00:00,55.34,55.48,55.27,55.43,165028.0,42.5382,42.6459,42.4844,42.6074,165028.0
2017-05-19 10:30:00,55.43,55.68,55.36,55.65,148736.0,42.6074,42.7996,42.5536,42.7765,148736.0
2017-05-19 11:00:00,55.65,55.66,55.47,55.47,75362.0,42.7765,42.7842,42.6382,42.6382,75362.0
2017-05-19 11:30:00,55.48,55.63,55.47,55.6,59324.0,42.6459,42.7612,42.6382,42.7381,59324.0
2017-05-19 12:00:00,55.6,55.65,55.54,55.54,57824.0,42.7381,42.7765,42.692,42.692,57824.0
2017-05-19 12:30:00,55.53,55.58,55.51,55.54,50134.0,42.6843,42.7227,42.6689,42.692,50134.0
2017-05-19 13:00:00,55.55,55.6,55.49,55.6,80436.0,42.6997,42.7381,42.6535,42.7381,80436.0
2017-05-19 13:30:00,55.62,55.62,55.52,55.57,110466.0,42.7535,42.7535,42.6766,42.715,110466.0
2017-05-19 14:00:00,55.57,55.64,55.56,55.6,83086.0,42.715,42.7688,42.7074,42.7381,83086.0
2017-05-19 14:30:00,55.62,55.74,55.61,55.73,96312.0,42.7535,42.8457,42.7458,42.838,96312.0
2017-05-19 15:00:00,55.73,55.74,55.61,55.69,209832.0,42.838,42.8457,42.7458,42.8073,209832.0
2017-05-19 15:30:00,55.69,55.82,55.68,55.77,800028.0,42.8073,42.9072,42.7996,42.8688,800028.0
2017-05-22 09:30:00,55.79,56.02,55.72,55.98,98108.0,42.8841,43.0609,42.8303,43.0302,98108.0
2017-05-22 10:00:00,55.98,56.06,55.9,55.94,57632.0,43.0302,43.0917,42.9687,42.9994,57632.0
2017-05-22 10:30:00,55.94,56.02,55.84,55.91,93554.0,42.9994,43.0609,42.9226,42.9764,93554.0
2017-05-22 11:00:00,55.9,56.04,55.88,56.02,81656.0,42.9687,43.0763,42.9533,43.0609,81656.0
2017-05-22 11:30:00,56.01,56.03,55.94,56.0,52290.0,43.0533,43.0686,42.9994,43.0456,52290.0
2017-05-22 12:00:00,56.01,56.09,55.97,56.06,40786.0,43.0533,43.1147,43.0225,43.0917,40786.0
2017-05-22 12:30:00,56.06,56.28,56.05,56.25,95448.0,43.0917,43.2608,43.084,43.2377,95448.0
2017-05-22 13:00:00,56.26,56.33,56.24,56.33,34534.0,43.2454,43.2992,43.23,43.2992,34534.0
2017-05-22 13:30:00,56.33,56.4,56.31,56.34,42884.0,43.2992,43.353,43.2839,43.3069,42884.0
2017-05-22 14:00:00,56.35,56.41,56.33,56.36,73650.0,43.3146,43.3607,43.2992,43.3223,73650.0
2017-05-22 14:30:00,56.37,56.4,56.32,56.33,94426.0,43.33,43.353,43.2915,43.2992,94426.0
2017-05-22 15:00:00,56.33,56.4,56.3,56.38,118618.0,43.2992,43.353,43.2762,43.3377,118618.0
2017-05-22 15:30:00,56.39,56.52,56.38,56.42,409792.0,43.3453,43.4453,43.3377,43.3684,409792.0
2017-05-23 09:30:00,56.48,56.71,56.39,56.69,83884.0,43.4145,43.5913,43.3453,43.576,83884.0
2017-05-23 10:00:00,56.7,56.95,56.68,56.87,69496.0,43.5836,43.7758,43.5683,43.7143,69496.0
2017-05-23 10:30:00,56.88,57.02,56.77,56.91,101888.0,43.722,43.8296,43.6374,43.7451,101888.0
2017-05-23 11:00:00,56.91,57.0,56.81,56.81,112698.0,43.7451,43.8142,43.6682,43.6682,112698.0
2017-05-23 11:30:00,56.82,56.93,56.79,56.9,72966.0,43.6759,43.7604,43.6528,43.7374,72966.0
2017-05-23 12:00:00,56.91,56.98,56.87,56.96,78292.0,43.7451,43.7989,43.7143,43.7835,78292.0
2017-05-23 12:30:00,56.96,57.02,56.92,56.96,87092.0,43.7835,43.8296,43.7527,43.7835,87092.0
2017-05-23 13:00:00,56.96,56.96,56.84,56.89,166642.0,43.7835,43.7835,43.6913,43.7297,166642.0
2017-05-23 13:30:00,56.88,56.92,56.84,56.85,106134.0,43.722,43.7527,43.6913,43.6989,106134.0
2017-05-23 14:00:00,56.88,56.94,56.82,56.83,229400.0,43.722,43.7681,43.6759,43.6836,229400.0
2017-05-23 14:30:00,56.83,56.85,56.16,56.74,1611930.0,43.6836,43.6989,43.1686,43.6144,1611930.0
2017-05-23 15:00:00,56.76,56.9,56.58,56.75,587554.0,43.6298,43.7374,43.4914,43.6221,587554.0
2017-05-23 15:30:00,56.74,56.74,56.59,56.65,662996.0,43.6144,43.6144,43.4991,43.5452,662996.0
2017-05-24 09:30:00,56.66,56.88,56.66,56.77,124416.0,43.5529,43.722,43.5529,43.6374,124416.0
2017-05-24 10:00:00,56.77,56.87,56.73,56.87,67918.0,43.6374,43.7143,43.6067,43.7143,67918.0
2017-05-24 10:30:00,56.88,56.92,56.71,56.75,85568.0,43.722,43.7527,43.5913,43.6221,85568.0
2017-05-24 11:00:00,56.77,56.81,56.74,56.75,49152.0,43.6374,43.6682,43.6144,43.6221,49152.0
2017-05-24 11:30:00,56.75,56.82,56.74,56.79,35446.0,43.6221,43.6759,43.6144,43.6528,35446.0
2017-05-24 12:00:00,56.79,56.82,56.74,56.75,43660.0,43.6528,43.6759,43.6144,43.6221,43660.0
2017-05-24 12:30:00,56.77,56.79,56.74,56.74,118180.0,43.6374,43.6528,43.6144,43.6144,118180.0
2017-05-24 13:00:00,56.76,56.76,56.65,56.69,100980.0,43.6298,43.6298,43.5452,43.576,100980.0
2017-05-24 13:30:00,56.69,56.75,56.68,56.72,46760.0,43.576,43.6221,43.5683,43.599,46760.0
2017-05-24 14:00:00,56.73,56.93,56.72,56.77,119962.0,43.6067,43.7604,43.599,43.6374,119962.0
2017-05-24 14:30:00,56.77,56.79,56.73,56.76,78038.0,43.6374,43.6528,43.6067,43.6298,78038.0
2017-05-24 15:00:00,56.75,56.77,56.7,56.73,207032.0,43.6221,43.6374,43.5836,43.6067,207032.0
2017-05-24 15:30:00,56.73,56.92,56.73,56.88,259424.0,43.6067,43.7527,43.6067,43.722,259424.0
2017-05-25 09:30:00,56.84,57.04,56.79,56.82,58228.0,43.6913,43.845,43.6528,43.6759,58228.0
2017-05-25 10:00:00,56.83,57.05,56.81,56.95,97306.0,43.6836,43.8527,43.6682,43.7758,97306.0
2017-05-25 10:30:00,56.98,57.23,56.95,57.22,59580.0,43.7989,43.991,43.7758,43.9833,59580.0
2017-05-25 11:00:00,57.21,57.29,57.17,57.29,48130.0,43.9757,44.0372,43.9449,44.0372,48130.0
2017-05-25 11:30:00,57.29,57.32,57.22,57.25,40144.0,44.0372,44.0602,43.9833,44.0064,40144.0
2017-05-25 12:00:00,57.23,57.26,57.15,57.26,35526.0,43.991,44.0141,43.9295,44.0141,35526.0
2017-05-25 12:30:00,57.27,57.34,57.22,57.33,28752.0,44.0218,44.0756,43.9833,44.0679,28752.0
2017-05-25 13:00:00,57.31,57.38,57.31,57.34,78450.0,44.0525,44.1063,44.0525,44.0756,78450.0
2017-05-25 13:30:00,57.35,57.41,57.32,57.38,101264.0,44.0833,44.1294,44.0602,44.1063,101264.0
2017-05-25 14:00:00,57.41,57.41,57.21,57.24,142476.0,44.1294,44.1294,43.9757,43.9987,142476.0
2017-05-25 14:30:00,57.25,57.27,57.13,57.14,69656.0,44.0064,44.0218,43.9142,43.9219,69656.0
2017-05-25 15:00:00,57.14,57.26,57.12,57.26,72316.0,43.9219,44.0141,43.9065,44.0141,72316.0
2017-05-25 15:30:00,57.26,57.37,57.22,57.27,182026.0,44.0141,44.0986,43.9833,44.0218,182026.0
2017-05-26 09:30:00,57.27,57.38,57.07,57.11,41488.0,44.0218,44.1063,43.868,43.8988,41488.0
2017-05-26 10:00:00,57.1,57.3,57.09,57.3,71938.0,43.8911,44.0448,43.8834,44.0448,71938.0
2017-05-26 10:30:00,57.32,57.34,57.22,57.3,52016.0,44.0602,44.0756,43.9833,44.0448,52016.0
2017-05-26 11:00:00,57.33,57.34,57.25,57.3,37222.0,44.0679,44.0756,44.0064,44.0448,37222.0
2017-05-26 11:30:00,57.27,57.35,57.23,57.33,31048.0,44.0218,44.0833,43.991,44.0679,31048.0
2017-05-26 12:00:00,57.33,57.34,57.22,57.26,18804.0,44.0679,44.0756,43.9833,44.0141,18804.0
2017-05-26 12:30:00,57.27,57.32,57.27,57.31,31472.0,44.0218,44.0602,44.0218,44.0525,31472.0
2017-05-26 13:00:00,57.3,57.34,57.29,57.3,42560.0,44.0448,44.0756,44.0372,44.0448,42560.0
2017-05-26 13:30:00,57.29,57.29,57.21,57.22,43246.0,44.0372,44.0372,43.9757,43.9833,43246.0
2017-05-26 14:00:00,57.22,57.26,57.13,57.24,46648.0,43.9833,44.0141,43.9142,43.9987,46648.0
2017-05-26 14:30:00,57.23,57.35,57.23,57.28,35096.0,43.991,44.0833,43.991,44.0295,35096.0
2017-05-26 15:00:00,57.27,57.27,57.2,57.2,38950.0,44.0218,44.0218,43.968,43.968,38950.0
2017-05-26 15:30:00,57.19,57.27,57.17,57.24,179740.0,43.9603,44.0218,43.9449,43.9987,179740.0
2017-05-30 09:30:00,57.19,57.36,57.09,57.3,65378.0,43.9603,44.091,43.8834,44.0448,65378.0
2017-05-30 10:00:00,57.28,57.43,57.23,57.38,69458.0,44.0295,44.1448,43.991,44.1063,69458.0
2017-05-30 10:30:00,57.38,57.55,57.38,57.51,104194.0,44.1063,44.237,44.1063,44.2063,104194.0
2017-05-30 11:00:00,57.49,57.58,57.48,57.57,97118.0,44.1909,44.2601,44.1832,44.2524,97118.0
2017-05-30 11:30:00,57.56,57.76,57.55,57.76,126514.0,44.2447,44.3984,44.237,44.3984,126514.0
2017-05-30 12:00:00,57.75,57.93,57.73,57.9,175988.0,44.3907,44.5291,44.3754,44.506,175988.0
2017-05-30 12:30:00,57.88,57.99,57.86,57.92,87454.0,44.4907,44.5752,44.4753,44.5214,87454.0
2017-05-30 13:00:00,57.92,58.18,57.92,57.99,282828.0,44.5214,44.7213,44.5214,44.5752,282828.0
2017-05-30 13:30:00,57.99,58.18,57.99,58.1,358156.0,44.5752,44.7213,44.5752,44.6598,358156.0
2017-05-30 14:00:00,58.09,58.29,58.04,58.23,197574.0,44.6521,44.8058,44.6137,44.7597,197574.0
2017-05-30 14:30:00,58.22,58.22,57.94,57.97,268876.0,44.752,44.752,44.5368,44.5598,268876.0
2017-05-30 15:00:00,57.97,57.97,57.77,57.81,240440.0,44.5598,44.5598,44.4061,44.4369,240440.0
2017-05-30 15:30:00,57.82,57.91,57.81,57.84,302984.0,44.4445,44.5137,44.4369,44.4599,302984.0
2017-05-31 09:30:00,57.96,58.48,57.95,58.12,319680.0,44.5522,44.9519,44.5445,44.6752,319680.0
2017-05-31 10:00:00,58.19,58.24,58.05,58.2,213512.0,44.729,44.7674,44.6213,44.7366,213512.0
2017-05-31 10:30:00,58.19,58.4,58.19,58.34,173814.0,44.729,44.8904,44.729,44.8443,173814.0
2017-05-31 11:00:00,58.35,58.4,58.22,58.31,174284.0,44.8519,44.8904,44.752,44.8212,174284.0
2017-05-31 11:30:00,58.29,58.41,58.22,58.23,152198.0,44.8058,44.8981,44.752,44.7597,152198.0
2017-05-31 12:00:00,58.22,58.26,58.2,58.24,139284.0,44.752,44.7828,44.7366,44.7674,139284.0
2017-05-31 12:30:00,58.24,58.24,58.13,58.18,105112.0,44.7674,44.7674,44.6828,44.7213,105112.0
2017-05-31 13:00:00,58.19,58.23,58.12,58.17,149112.0,44.729,44.7597,44.6752,44.7136,149112.0
2017-05-31 13:30:00,58.17,58.18,58.14,58.16,141730.0,44.7136,44.7213,44.6905,44.7059,141730.0
2017-05-31 14:00:00,58.16,58.24,58.16,58.2,92382.0,44.7059,44.7674,44.7059,44.7366,92382.0
2017-05-31 14:30:00,58.21,58.38,58.21,58.37,97108.0,44.7443,44.875,44.7443,44.8673,97108.0
2017-05-31 15:00:00,58.37,58.41,58.27,58.31,82252.0,44.8673,44.8981,44.7905,44.8212,82252.0
2017-05-31 15:30:00,58.31,58.34,58.24,58.25,316694.0,44.8212,44.8443,44.7674,44.7751,316694.0
2017-06-01 09:30:00,58.24,58.32,58.13,58.29,92294.0,44.7674,44.8289,44.6828,44.8058,92294.0
2017-06-01 10:00:00,58.33,58.47,58.32,58.33,105888.0,44.8366,44.9442,44.8289,44.8366,105888.0
2017-06-01 10:30:00,58.33,58.38,58.25,58.37,162242.0,44.8366,44.875,44.7751,44.8673,162242.0
2017-06-01 11:00:00,58.36,58.42,58.34,58.36,53444.0,44.8596,44.9058,44.8443,44.8596,53444.0
2017-06-01 11:30:00,58.37,58.47,58.35,58.44,34890.0,44.8673,44.9442,44.8519,44.9211,34890.0
2017-06-01 12:00:00,58.45,58.47,58.39,58.44,68506.0,44.9288,44.9442,44.8827,44.9211,68506.0
2017-06-01 12:30:00,58.43,58.43,58.29,58.37,90516.0,44.9134,44.9134,44.8058,44.8673,90516.0
2017-06-01 13:00:00,58.37,58.38,58.3,58.32,76912.0,44.8673,44.875,44.8135,44.8289,76912.0
2017-06-01 13:30:00,58.31,58.38,58.27,58.35,70824.0,44.8212,44.875,44.7905,44.8519,70824.0
2017-06-01 14:00:00,58.36,58.42,58.31,58.41,55488.0,44.8596,44.9058,44.8212,44.8981,55488.0
2017-06-01 14:30:00,58.4,58.43,58.35,58.42,67768.0,44.8904,44.9134,44.8519,44.9058,67768.0
2017-06-01 15:00:00,58.43,58.45,58.38,58.41,72180.0,44.9134,44.9288,44.875,44.8981,72180.0
2017-06-01 15:30:00,58.41,58.58,58.35,58.57,314934.0,44.8981,45.0287,44.8519,45.0211,314934.0
2017-06-02 09:30:00,58.85,58.96,58.65,58.73,184680.0,45.2363,45.3208,45.0825,45.144,184680.0
2017-06-02 10:00:00,58.71,58.83,58.67,58.82,162164.0,45.1287,45.2209,45.0979,45.2132,162164.0
2017-06-02 10:30:00,58.79,58.88,58.75,58.82,95470.0,45.1902,45.2593,45.1594,45.2132,95470.0
2017-06-02 11:00:00,58.8,58.82,58.73,58.78,87942.0,45.1978,45.2132,45.144,45.1825,87942.0
2017-06-02 11:30:00,58.77,58.8,58.62,58.62,57366.0,45.1748,45.1978,45.0595,45.0595,57366.0
2017-06-02 12:00:00,58.61,58.72,58.59,58.68,102596.0,45.0518,45.1364,45.0364,45.1056,102596.0
2017-06-02 12:30:00,58.69,58.74,58.67,58.73,59694.0,45.1133,45.1517,45.0979,45.144,59694.0
2017-06-02 13:00:00,58.72,58.74,58.7,58.72,38198.0,45.1364,45.1517,45.121,45.1364,38198.0
2017-06-02 13:30:00,58.72,58.77,58.71,58.77,94048.0,45.1364,45.1748,45.1287,45.1748,94048.0
2017-06-02 14:00:00,58.76,58.77,58.73,58.73,75982.0,45.1671,45.1748,45.144,45.144,75982.0
2017-06-02 14:30:00,58.73,58.75,58.69,58.74,75680.0,45.144,45.1594,45.1133,45.1517,75680.0
2017-06-02 15:00:00,58.74,58.77,58.72,58.77,66758.0,45.1517,45.1748,45.1364,45.1748,66758.0
2017-06-02 15:30:00,58.76,58.81,58.71,58.73,203788.0,45.1671,45.2055,45.1287,45.144,203788.0
2017-06-05 09:30:00,58.77,58.91,58.42,58.48,73356.0,45.1748,45.2824,44.9058,44.9519,73356.0
2017-06-05 10:00:00,58.5,58.68,58.45,58.6,80442.0,44.9672,45.1056,44.9288,45.0441,80442.0
2017-06-05 10:30:00,58.63,58.72,58.54,58.68,65678.0,45.0672,45.1364,44.998,45.1056,65678.0
2017-06-05 11:00:00,58.69,58.7,58.51,58.63,71342.0,45.1133,45.121,44.9749,45.0672,71342.0
2017-06-05 11:30:00,58.62,58.73,58.57,58.67,67582.0,45.0595,45.144,45.0211,45.0979,67582.0
2017-06-05 12:00:00,58.66,58.74,58.66,58.72,66102.0,45.0902,45.1517,45.0902,45.1364,66102.0
2017-06-05 12:30:00,58.71,58.74,58.7,58.72,52248.0,45.1287,45.1517,45.121,45.1364,52248.0
2017-06-05 13:00:00,58.72,58.77,58.63,58.69,268402.0,45.1364,45.1748,45.0672,45.1133,268402.0
2017-06-05 13:30:00,58.69,58.77,58.66,58.76,200948.0,45.1133,45.1748,45.0902,45.1671,200948.0
2017-06-05 14:00:00,58.76,58.79,58.69,58.73,83624.0,45.1671,45.1902,45.1133,45.144,83624.0
2017-06-05 14:30:00,58.74,58.79,58.7,58.75,202486.0,45.1517,45.1902,45.121,45.1594,202486.0
2017-06-05 15:00:00,58.75,58.77,58.68,58.72,99616.0,45.1594,45.1748,45.1056,45.1364,99616.0
2017-06-05 15:30:00,58.72,58.79,58.66,58.72,428572.0,45.1364,45.1902,45.0902,45.1364,428572.0
2017-06-06 09:30:00,58.8,58.8,58.65,58.69,91236.0,45.1978,45.1978,45.0825,45.1133,91236.0
2017-06-06 10:00:00,58.7,58.74,58.6,58.68,125248.0,45.121,45.1517,45.0441,45.1056,125248.0
2017-06-06 10:30:00,58.69,58.7,58.61,58.68,120530.0,45.1133,45.121,45.0518,45.1056,120530.0
2017-06-06 11:00:00,58.69,58.74,58.67,58.71,68562.0,45.1133,45.1517,45.0979,45.1287,68562.0
2017-06-06 11:30:00,58.7,58.8,58.7,58.76,54146.0,45.121,45.1978,45.121,45.1671,54146.0
2017-06-06 12:00:00,58.76,58.76,58.7,58.72,65028.0,45.1671,45.1671,45.121,45.1364,65028.0
2017-06-06 12:30:00,58.72,58.76,58.7,58.76,67396.0,45.1364,45.1671,45.121,45.1671,67396.0
2017-06-06 13:00:00,58.76,58.77,58.69,58.69,49386.0,45.1671,45.1748,45.1133,45.1133,49386.0
2017-06-06 13:30:00,58.69,58.71,58.66,58.7,85366.0,45.1133,45.1287,45.0902,45.121,85366.0
2017-06-06 14:00:00,58.69,58.71,58.54,58.56,125826.0,45.1133,45.1287,44.998,45.0134,125826.0
2017-06-06 14:30:00,58.57,58.67,58.57,58.59,276058.0,45.0211,45.0979,45.0211,45.0364,276058.0
2017-06-06 15:00:00,58.58,58.61,58.48,58.49,209366.0,45.0287,45.0518,44.9519,44.9596,209366.0
2017-06-06 15:30:00,58.49,58.55,58.44,58.54,539816.0,44.9596,45.0057,44.9211,44.998,539816.0
2017-06-07 09:30:00,58.57,58.76,58.52,58.7,170692.0,45.0211,45.1671,44.9826,45.121,170692.0
2017-06-07 10:00:00,58.7,58.73,58.58,58.62,783040.0,45.121,45.144,45.0287,45.0595,783040.0
2017-06-07 10:30:00,58.62,58.67,58.59,58.65,164512.0,45.0595,45.0979,45.0364,45.0825,164512.0
2017-06-07 11:00:00,58.65,58.73,58.62,58.69,57344.0,45.0825,45.144,45.0595,45.1133,57344.0
2017-06-07 11:30:00,58.71,58.98,58.71,58.95,90436.0,45.1287,45.3362,45.1287,45.3131,90436.0
2017-06-07 12:00:00,58.94,58.94,58.81,58.91,55426.0,45.3055,45.3055,45.2055,45.2824,55426.0
2017-06-07 12:30:00,58.91,58.99,58.82,58.82,70710.0,45.2824,45.3439,45.2132,45.2132,70710.0
2017-06-07 13:00:00,58.82,58.88,58.79,58.85,101958.0,45.2132,45.2593,45.1902,45.2363,101958.0
2017-06-07 13:30:00,58.86,58.88,58.83,58.87,80638.0,45.244,45.2593,45.2209,45.2517,80638.0
2017-06-07 14:00:00,58.87,58.88,58.79,58.88,152598.0,45.2517,45.2593,45.1902,45.2593,152598.0
2017-06-07 14:30:00,58.88,58.88,58.8,58.82,181234.0,45.2593,45.2593,45.1978,45.2132,181234.0
2017-06-07 15:00:00,58.82,58.85,58.74,58.81,280036.0,45.2132,45.2363,45.1517,45.2055,280036.0
2017-06-07 15:30:00,58.81,58.84,58.72,58.74,461224.0,45.2055,45.2286,45.1364,45.1517,461224.0
2017-06-08 09:30:00,58.49,58.71,57.63,57.8,516886.0,44.9596,45.1287,44.2985,44.4292,516886.0
2017-06-08 10:00:00,57.8,57.9,57.66,57.83,333488.0,44.4292,44.506,44.3216,44.4522,333488.0
2017-06-08 10:30:00,57.83,57.89,57.78,57.83,228880.0,44.4522,44.4984,44.4138,44.4522,228880.0
2017-06-08 11:00:00,57.83,57.85,57.54,57.61,335406.0,44.4522,44.4676,44.2293,44.2831,335406.0
2017-06-08 11:30:00,57.61,57.79,57.6,57.78,264784.0,44.2831,44.4215,44.2754,44.4138,264784.0
2017-06-08 12:00:00,57.77,57.83,57.73,57.8,108894.0,44.4061,44.4522,44.3754,44.4292,108894.0
2017-06-08 12:30:00,57.79,57.8,57.63,57.71,257652.0,44.4215,44.4292,44.2985,44.36,257652.0
2017-06-08 13:00:00,57.72,57.76,57.68,57.71,196512.0,44.3677,44.3984,44.3369,44.36,196512.0
2017-06-08 13:30:00,57.71,57.77,57.6,57.76,161240.0,44.36,44.4061,44.2754,44.3984,161240.0
2017-06-08 14:00:00,57.76,57.77,57.64,57.67,206046.0,44.3984,44.4061,44.3062,44.3292,206046.0
2017-06-08 14:30:00,57.66,57.74,57.59,57.65,308336.0,44.3216,44.3831,44.2678,44.3139,308336.0
2017-06-08 15:00:00,57.66,57.8,57.55,57.76,300276.0,44.3216,44.4292,44.237,44.3984,300276.0
2017-06-08 15:30:00,57.77,57.82,57.68,57.8,527586.0,44.4061,44.4445,44.3369,44.4292,527586.0
2017-06-09 09:30:00,57.59,57.96,57.56,57.72,106176.0,44.2678,44.5522,44.2447,44.3677,106176.0
2017-06-09 10:00:00,57.72,57.85,57.47,57.67,358814.0,44.3677,44.4676,44.1755,44.3292,358814.0
2017-06-09 10:30:00,57.67,57.67,57.47,57.51,191944.0,44.3292,44.3292,44.1755,44.2063,191944.0
2017-06-09 11:00:00,57.5,57.65,57.4,57.59,1425964.0,44.1986,44.3139,44.1217,44.2678,1425964.0
2017-06-09 11:30:00,57.6,57.6,57.32,57.44,354130.0,44.2754,44.2754,44.0602,44.1525,354130.0
2017-06-09 12:00:00,57.43,57.54,57.41,57.49,650990.0,44.1448,44.2293,44.1294,44.1909,650990.0
2017-06-09 12:30:00,57.48,57.49,57.34,57.41,219990.0,44.1832,44.1909,44.0756,44.1294,219990.0
2017-06-09 13:00:00,57.41,57.41,56.94,57.35,336766.0,44.1294,44.1294,43.7681,44.0833,336766.0
2017-06-09 13:30:00,57.35,57.59,57.34,57.52,370346.0,44.0833,44.2678,44.0756,44.2139,370346.0
2017-06-09 14:00:00,57.51,57.55,56.98,57.44,535120.0,44.2063,44.237,43.7989,44.1525,535120.0
2017-06-09 14:30:00,57.44,57.6,57.42,57.47,396620.0,44.1525,44.2754,44.1371,44.1755,396620.0
2017-06-09 15:00:00,57.46,57.51,57.34,57.45,456102.0,44.1678,44.2063,44.0756,44.1601,456102.0
2017-06-09 15:30:00,57.44,57.51,57.38,57.49,883016.0,44.1525,44.2063,44.1063,44.1909,883016.0
2017-06-12 09:30:00,57.56,57.66,57.33,57.38,304608.0,44.2447,44.3216,44.0679,44.1063,304608.0
2017-06-12 10:00:00,57.38,57.47,57.15,57.2,358490.0,44.1063,44.1755,43.9295,43.968,358490.0
2017-06-12 10:30:00,57.2,57.23,56.98,57.07,252720.0,43.968,43.991,43.7989,43.868,252720.0
2017-06-12 11:00:00,57.08,57.18,57.07,57.09,96094.0,43.8757,43.9526,43.868,43.8834,96094.0
2017-06-12 11:30:00,57.1,57.38,57.07,57.27,111682.0,43.8911,44.1063,43.868,44.0218,111682.0
2017-06-12 12:00:00,57.26,57.34,57.13,57.32,76768.0,44.0141,44.0756,43.9142,44.0602,76768.0
2017-06-12 12:30:00,57.31,57.33,57.19,57.21,60182.0,44.0525,44.0679,43.9603,43.9757,60182.0
2017-06-12 13:00:00,57.2,57.23,57.13,57.17,54838.0,43.968,43.991,43.9142,43.9449,54838.0
2017-06-12 13:30:00,57.16,57.21,57.15,57.17,182474.0,43.9372,43.9757,43.9295,43.9449,182474.0
2017-06-12 14:00:00,57.16,57.19,57.09,57.11,116770.0,43.9372,43.9603,43.8834,43.8988,116770.0
2017-06-12 14:30:00,57.12,57.24,57.1,57.18,126276.0,43.9065,43.9987,43.8911,43.9526,126276.0
2017-06-12 15:00:00,57.19,57.31,57.18,57.25,105184.0,43.9603,44.0525,43.9526,44.0064,105184.0
2017-06-12 15:30:00,57.25,57.36,57.21,57.35,340594.0,44.0064,44.091,43.9757,44.0833,340594.0
2017-06-13 09:30:00,57.36,57.36,57.18,57.29,94510.0,44.091,44.091,43.9526,44.0372,94510.0
2017-06-13 10:00:00,57.27,57.29,56.94,56.96,125912.0,44.0218,44.0372,43.7681,43.7835,125912.0
2017-06-13 10:30:00,56.96,57.11,56.96,57.08,174576.0,43.7835,43.8988,43.7835,43.8757,174576.0
2017-06-13 11:00:00,57.08,57.13,57.01,57.09,73348.0,43.8757,43.9142,43.8219,43.8834,73348.0
2017-06-13 11:30:00,57.07,57.1,56.96,56.96,73958.0,43.868,43.8911,43.7835,43.7835,73958.0
2017-06-13 12:00:00,56.96,57.1,56.94,57.06,71706.0,43.7835,43.8911,43.7681,43.8604,71706.0
2017-06-13 12:30:00,57.06,57.15,57.01,57.05,72880.0,43.8604,43.9295,43.8219,43.8527,72880.0
2017-06-13 13:00:00,57.04,57.17,57.01,57.13,80274.0,43.845,43.9449,43.8219,43.9142,80274.0
2017-06-13 13:30:00,57.13,57.19,57.08,57.16,53020.0,43.9142,43.9603,43.8757,43.9372,53020.0
2017-06-13 14:00:00,57.16,57.29,57.16,57.24,74974.0,43.9372,44.0372,43.9372,43.9987,74974.0
2017-06-13 14:30:00,57.23,57.25,57.16,57.18,106878.0,43.991,44.0064,43.9372,43.9526,106878.0
2017-06-13 15:00:00,57.17,57.26,57.16,57.24,108074.0,43.9449,44.0141,43.9372,43.9987,108074.0
2017-06-13 15:30:00,57.23,57.27,57.2,57.25,331852.0,43.991,44.0218,43.968,44.0064,331852.0
2017-06-14 09:30:00,57.66,57.93,57.38,57.39,197416.0,44.3216,44.5291,44.1063,44.114,197416.0
2017-06-14 10:00:00,57.38,57.44,57.24,57.25,74802.0,44.1063,44.1525,43.9987,44.0064,74802.0
2017-06-14 10:30:00,57.25,57.38,57.21,57.25,251696.0,44.0064,44.1063,43.9757,44.0064,251696.0
2017-06-14 11:00:00,57.26,57.34,57.24,57.32,184240.0,44.0141,44.0756,43.9987,44.0602,184240.0
2017-06-14 11:30:00,57.31,57.33,57.24,57.3,142606.0,44.0525,44.0679,43.9987,44.0448,142606.0
2017-06-14 12:00:00,57.3,57.37,57.25,57.26,95594.0,44.0448,44.0986,44.0064,44.0141,95594.0
2017-06-14 12:30:00,57.26,57.26,57.1,57.17,232570.0,44.0141,44.0141,43.8911,43.9449,232570.0
2017-06-14 13:00:00,57.17,57.18,57.05,57.08,73518.0,43.9449,43.9526,43.8527,43.8757,73518.0
2017-06-14 13:30:00,57.08,57.22,57.08,57.16,80314.0,43.8757,43.9833,43.8757,43.9372,80314.0
2017-06-14 14:00:00,57.18,57.22,57.0,57.0,149560.0,43.9526,43.9833,43.8142,43.8142,149560.0
2017-06-14 14:30:00,57.01,57.11,56.96,57.06,122260.0,43.8219,43.8988,43.7835,43.8604,122260.0
2017-06-14 15:00:00,57.07,57.15,57.0,57.12,144866.0,43.868,43.9295,43.8142,43.9065,144866.0
2017-06-14 15:30:00,57.1,57.26,57.08,57.2,376124.0,43.8911,44.0141,43.8757,43.968,376124.0
2017-06-15 09:30:00,57.07,57.38,57.07,57.24,86460.0,43.868,44.1063,43.868,43.9987,86460.0
2017-06-15 10:00:00,57.29,57.35,57.05,57.11,114506.0,44.0372,44.0833,43.8527,43.8988,114506.0
2017-06-15 10:30:00,57.1,57.44,57.1,57.34,135948.0,43.8911,44.1525,43.8911,44.0756,135948.0
2017-06-15 11:00:00,57.34,57.34,57.22,57.26,70240.0,44.0756,44.0756,43.9833,44.0141,70240.0
2017-06-15 11:30:00,57.26,57.26,57.15,57.18,136586.0,44.0141,44.0141,43.9295,43.9526,136586.0
2017-06-15 12:00:00,57.18,57.21,57.15,57.17,248280.0,43.9526,43.9757,43.9295,43.9449,248280.0
2017-06-15 12:30:00,57.17,57.21,57.12,57.13,282962.0,43.9449,43.9757,43.9065,43.9142,282962.0
2017-06-15 13:00:00,57.13,57.27,57.13,57.27,74966.0,43.9142,44.0218,43.9142,44.0218,74966.0
2017-06-15 13:30:00,57.27,57.45,57.24,57.45,636562.0,44.0218,44.1601,43.9987,44.1601,636562.0
2017-06-15 14:00:00,57.45,57.59,57.41,57.54,97772.0,44.1601,44.2678,44.1294,44.2293,97772.0
2017-06-15 14:30:00,57.54,57.54,57.41,57.5,99862.0,44.2293,44.2293,44.1294,44.1986,99862.0
2017-06-15 15:00:00,57.5,57.52,57.34,57.38,216402.0,44.1986,44.2139,44.0756,44.1063,216402.0
2017-06-15 15:30:00,57.38,57.56,57.38,57.5,346292.0,44.1063,44.2447,44.1063,44.1986,346292.0
2017-06-16 09:30:00,57.68,57.96,57.62,57.88,609930.0,44.3369,44.5522,44.2908,44.4907,609930.0
2017-06-16 10:00:00,57.87,57.9,57.8,57.88,172016.0,44.483,44.506,44.4292,44.4907,172016.0
2017-06-16 10:30:00,57.88,58.02,57.85,57.97,114036.0,44.4907,44.5983,44.4676,44.5598,114036.0
2017-06-16 11:00:00,57.97,58.01,57.92,57.93,62678.0,44.5598,44.5906,44.5214,44.5291,62678.0
2017-06-16 11:30:00,57.94,58.1,57.91,58.1,75254.0,44.5368,44.6598,44.5137,44.6598,75254.0
2017-06-16 12:00:00,58.1,58.1,58.04,58.07,54356.0,44.6598,44.6598,44.6137,44.6367,54356.0
2017-06-16 12:30:00,58.07,58.13,58.06,58.1,56174.0,44.6367,44.6828,44.629,44.6598,56174.0
2017-06-16 13:00:00,58.1,58.1,58.02,58.06,35430.0,44.6598,44.6598,44.5983,44.629,35430.0
2017-06-16 13:30:00,58.06,58.09,58.03,58.09,44510.0,44.629,44.6521,44.606,44.6521,44510.0
2017-06-16 14:00:00,58.09,58.1,58.01,58.05,43774.0,44.6521,44.6598,44.5906,44.6213,43774.0
2017-06-16 14:30:00,58.06,58.09,57.97,58.09,63360.0,44.629,44.6521,44.5598,44.6521,63360.0
2017-06-16 15:00:00,58.1,58.15,58.01,58.13,82442.0,44.6598,44.6982,44.5906,44.6828,82442.0
2017-06-16 15:30:00,58.14,58.24,58.11,58.2,364226.0,44.6905,44.7674,44.6675,44.7366,364226.0
2017-06-19 09:30:00,58.21,58.21,57.95,58.02,63714.0,44.7443,44.7443,44.5445,44.5983,63714.0
2017-06-19 10:00:00,57.99,58.06,57.85,57.85,77490.0,44.5752,44.629,44.4676,44.4676,77490.0
2017-06-19 10:30:00,57.84,57.91,57.77,57.78,98208.0,44.4599,44.5137,44.4061,44.4138,98208.0
2017-06-19 11:00:00,57.79,57.94,57.79,57.94,53434.0,44.4215,44.5368,44.4215,44.5368,53434.0
2017-06-19 11:30:00,57.93,57.94,57.85,57.88,47496.0,44.5291,44.5368,44.4676,44.4907,47496.0
2017-06-19 12:00:00,57.88,57.92,57.86,57.88,41048.0,44.4907,44.5214,44.4753,44.4907,41048.0
2017-06-19 12:30:00,57.88,57.95,57.83,57.9,159116.0,44.4907,44.5445,44.4522,44.506,159116.0
2017-06-19 13:00:00,57.91,57.93,57.85,57.87,48708.0,44.5137,44.5291,44.4676,44.483,48708.0
2017-06-19 13:30:00,57.87,57.88,57.77,57.77,71644.0,44.483,44.4907,44.4061,44.4061,71644.0
2017-06-19 14:00:00,57.77,57.88,57.72,57.87,56364.0,44.4061,44.4907,44.3677,44.483,56364.0
2017-06-19 14:30:00,57.87,57.87,57.76,57.76,65158.0,44.483,44.483,44.3984,44.3984,65158.0
2017-06-19 15:00:00,57.76,57.91,57.76,57.88,106052.0,44.3984,44.5137,44.3984,44.4907,106052.0
2017-06-19 15:30:00,57.88,57.99,57.88,57.99,231190.0,44.4907,44.5752,44.4907,44.5752,231190.0
2017-06-20 09:30:00,58.0,58.12,57.82,57.93,69328.0,44.5829,44.6752,44.4445,44.5291,69328.0
2017-06-20 10:00:00,57.93,57.99,57.81,57.92,90636.0,44.5291,44.5752,44.4369,44.5214,90636.0
2017-06-20 10:30:00,57.92,57.94,57.88,57.89,66270.0,44.5214,44.5368,44.4907,44.4984,66270.0
2017-06-20 11:00:00,57.91,57.95,57.85,57.88,40802.0,44.5137,44.5445,44.4676,44.4907,40802.0
2017-06-20 11:30:00,57.91,57.93,57.84,57.84,38272.0,44.5137,44.5291,44.4599,44.4599,38272.0
2017-06-20 12:00:00,57.84,57.91,57.79,57.8,108338.0,44.4599,44.5137,44.4215,44.4292,108338.0
2017-06-20 12:30:00,57.79,57.84,57.77,57.83,38762.0,44.4215,44.4599,44.4061,44.4522,38762.0
2017-06-20 13:00:00,57.82,57.85,57.8,57.81,28772.0,44.4445,44.4676,44.4292,44.4369,28772.0
2017-06-20 13:30:00,57.81,57.85,57.78,57.84,29026.0,44.4369,44.4676,44.4138,44.4599,29026.0
2017-06-20 14:00:00,57.83,57.85,57.74,57.77,55446.0,44.4522,44.4676,44.3831,44.4061,55446.0
2017-06-20 14:30:00,57.78,57.88,57.78,57.84,30904.0,44.4138,44.4907,44.4138,44.4599,30904.0
2017-06-20 15:00:00,57.84,57.88,57.81,57.85,48810.0,44.4599,44.4907,44.4369,44.4676,48810.0
2017-06-20 15:30:00,57.84,57.84,57.72,57.74,252946.0,44.4599,44.4599,44.3677,44.3831,252946.0
2017-06-21 09:30:00,57.82,57.82,57.29,57.37,152762.0,44.4445,44.4445,44.0372,44.0986,152762.0
2017-06-21 10:00:00,57.38,57.43,57.18,57.2,157530.0,44.1063,44.1448,43.9526,43.968,157530.0
2017-06-21 10:30:00,57.19,57.21,57.04,57.1,354756.0,43.9603,43.9757,43.845,43.8911,354756.0
2017-06-21 11:00:00,57.07,57.26,57.05,57.1,117922.0,43.868,44.0141,43.8527,43.8911,117922.0
2017-06-21 11:30:00,57.11,57.13,56.96,56.96,38188.0,43.8988,43.9142,43.7835,43.7835,38188.0
2017-06-21 12:00:00,56.98,57.05,56.97,56.98,44298.0,43.7989,43.8527,43.7912,43.7989,44298.0
2017-06-21 12:30:00,56.98,57.01,56.8,56.81,74396.0,43.7989,43.8219,43.6605,43.6682,74396.0
2017-06-21 13:00:00,56.81,56.82,56.72,56.74,208190.0,43.6682,43.6759,43.599,43.6144,208190.0
2017-06-21 13:30:00,56.73,56.89,56.73,56.76,143608.0,43.6067,43.7297,43.6067,43.6298,143608.0
2017-06-21 14:00:00,56.74,56.88,56.74,56.8,119940.0,43.6144,43.722,43.6144,43.6605,119940.0
2017-06-21 14:30:00,56.81,56.86,56.73,56.82,290776.0,43.6682,43.7066,43.6067,43.6759,290776.0
2017-06-21 15:00:00,56.82,56.89,56.79,56.87,339956.0,43.6759,43.7297,43.6528,43.7143,339956.0
2017-06-21 15:30:00,56.85,56.97,56.83,56.96,537026.0,43.6989,43.7912,43.6836,43.7835,537026.0
2017-06-22 09:30:00,56.93,56.96,56.7,56.88,58604.0,43.7604,43.7835,43.5836,43.722,58604.0
2017-06-22 10:00:00,56.88,56.92,56.78,56.86,126894.0,43.722,43.7527,43.6451,43.7066,126894.0
2017-06-22 10:30:00,56.88,56.98,56.78,56.97,70140.0,43.722,43.7989,43.6451,43.7912,70140.0
2017-06-22 11:00:00,56.96,57.02,56.9,56.92,74708.0,43.7835,43.8296,43.7374,43.7527,74708.0
2017-06-22 11:30:00,56.9,56.94,56.87,56.92,53202.0,43.7374,43.7681,43.7143,43.7527,53202.0
2017-06-22 12:00:00,56.92,56.92,56.86,56.89,67582.0,43.7527,43.7527,43.7066,43.7297,67582.0
2017-06-22 12:30:00,56.89,56.92,56.87,56.89,49672.0,43.7297,43.7527,43.7143,43.7297,49672.0
2017-06-22 13:00:00,56.9,56.99,56.9,56.94,84326.0,43.7374,43.8066,43.7374,43.7681,84326.0
2017-06-22 13:30:00,56.93,56.95,56.87,56.91,64680.0,43.7604,43.7758,43.7143,43.7451,64680.0
2017-06-22 14:00:00,56.91,56.94,56.87,56.88,77860.0,43.7451,43.7681,43.7143,43.722,77860.0
2017-06-22 14:30:00,56.87,56.9,56.83,56.85,70330.0,43.7143,43.7374,43.6836,43.6989,70330.0
2017-06-22 15:00:00,56.85,56.9,56.82,56.85,69368.0,43.6989,43.7374,43.6759,43.6989,69368.0
2017-06-22 15:30:00,56.85,56.87,56.65,56.69,266110.0,43.6989,43.7143,43.5452,43.576,266110.0
2017-06-23 09:30:00,56.6,56.88,56.57,56.76,103698.0,43.5068,43.722,43.4837,43.6298,103698.0
2017-06-23 10:00:00,56.76,56.76,56.62,56.7,67678.0,43.6298,43.6298,43.5221,43.5836,67678.0
2017-06-23 10:30:00,56.71,56.76,56.63,56.7,63130.0,43.5913,43.6298,43.5298,43.5836,63130.0
2017-06-23 11:00:00,56.7,56.73,56.67,56.68,46312.0,43.5836,43.6067,43.5606,43.5683,46312.0
2017-06-23 11:30:00,56.69,56.73,56.63,56.71,50108.0,43.576,43.6067,43.5298,43.5913,50108.0
2017-06-23 12:00:00,56.7,56.74,56.62,56.64,89392.0,43.5836,43.6144,43.5221,43.5375,89392.0
2017-06-23 12:30:00,56.65,56.68,56.63,56.66,77644.0,43.5452,43.5683,43.5298,43.5529,77644.0
2017-06-23 13:00:00,56.66,56.67,56.63,56.66,38758.0,43.5529,43.5606,43.5298,43.5529,38758.0
2017-06-23 13:30:00,56.66,56.68,56.63,56.66,62142.0,43.5529,43.5683,43.5298,43.5529,62142.0
2017-06-23 14:00:00,56.66,56.67,56.55,56.59,44578.0,43.5529,43.5606,43.4683,43.4991,44578.0
2017-06-23 14:30:00,56.58,56.64,56.54,56.54,66038.0,43.4914,43.5375,43.4607,43.4607,66038.0
2017-06-23 15:00:00,56.54,56.54,56.36,56.37,119692.0,43.4607,43.4607,43.3223,43.33,119692.0
2017-06-23 15:30:00,56.37,56.47,56.35,56.4,493618.0,43.33,43.4068,43.3146,43.353,493618.0
2017-06-26 09:30:00,56.42,56.61,56.28,56.6,140310.0,43.3684,43.5145,43.2608,43.5068,140310.0
2017-06-26 10:00:00,56.6,56.91,56.59,56.83,113964.0,43.5068,43.7451,43.4991,43.6836,113964.0
2017-06-26 10:30:00,56.81,56.98,56.81,56.93,132122.0,43.6682,43.7989,43.6682,43.7604,132122.0
2017-06-26 11:00:00,56.94,57.11,56.92,57.01,138330.0,43.7681,43.8988,43.7527,43.8219,138330.0
2017-06-26 11:30:00,56.99,57.01,56.87,56.88,28502.0,43.8066,43.8219,43.7143,43.722,28502.0
2017-06-26 12:00:00,56.87,56.93,56.82,56.82,27862.0,43.7143,43.7604,43.6759,43.6759,27862.0
2017-06-26 12:30:00,56.82,56.88,56.81,56.85,23040.0,43.6759,43.722,43.6682,43.6989,23040.0
2017-06-26 13:00:00,56.85,56.88,56.77,56.85,34524.0,43.6989,43.722,43.6374,43.6989,34524.0
2017-06-26 13:30:00,56.85,56.97,56.83,56.97,293588.0,43.6989,43.7912,43.6836,43.7912,293588.0
2017-06-26 14:00:00,56.96,56.98,56.91,56.98,70570.0,43.7835,43.7989,43.7451,43.7989,70570.0
2017-06-26 14:30:00,56.98,57.04,56.96,57.04,168776.0,43.7989,43.845,43.7835,43.845,168776.0
2017-06-26 15:00:00,57.04,57.09,56.98,57.01,115196.0,43.845,43.8834,43.7989,43.8219,115196.0
2017-06-26 15:30:00,57.02,57.07,56.92,56.99,433410.0,43.8296,43.868,43.7527,43.8066,433410.0
2017-06-27 09:30:00,56.8,56.94,56.69,56.83,74456.0,43.6605,43.7681,43.576,43.6836,74456.0
2017-06-27 10:00:00,56.82,56.82,56.59,56.74,92818.0,43.6759,43.6759,43.4991,43.6144,92818.0
2017-06-27 10:30:00,56.76,57.24,56.76,57.23,256186.0,43.6298,43.9987,43.6298,43.991,256186.0
2017-06-27 11:00:00,57.21,57.33,56.91,56.92,435998.0,43.9757,44.0679,43.7451,43.7527,435998.0
2017-06-27 11:30:00,56.91,57.36,56.9,57.15,366700.0,43.7451,44.091,43.7374,43.9295,366700.0
2017-06-27 12:00:00,57.15,57.19,56.9,56.94,389438.0,43.9295,43.9603,43.7374,43.7681,389438.0
2017-06-27 12:30:00,56.94,56.94,56.8,56.92,339448.0,43.7681,43.7681,43.6605,43.7527,339448.0
2017-06-27 13:00:00,56.92,57.01,56.85,56.9,127926.0,43.7527,43.8219,43.6989,43.7374,127926.0
2017-06-27 13:30:00,56.88,56.9,56.67,56.88,168384.0,43.722,43.7374,43.5606,43.722,168384.0
2017-06-27 14:00:00,56.88,57.06,56.82,56.92,151938.0,43.722,43.8604,43.6759,43.7527,151938.0
2017-06-27 14:30:00,56.94,57.01,56.92,56.94,144704.0,43.7681,43.8219,43.7527,43.7681,144704.0
2017-06-27 15:00:00,56.93,56.99,56.91,56.96,178020.0,43.7604,43.8066,43.7451,43.7835,178020.0
2017-06-27 15:30:00,56.95,56.97,56.82,56.87,505442.0,43.7758,43.7912,43.6759,43.7143,505442.0
2017-06-28 09:30:00,57.2,57.43,57.04,57.21,192506.0,43.968,44.1448,43.845,43.9757,192506.0
2017-06-28 10:00:00,57.21,57.24,57.04,57.06,179068.0,43.9757,43.9987,43.845,43.8604,179068.0
2017-06-28 10:30:00,57.08,57.11,56.94,56.99,85002.0,43.8757,43.8988,43.7681,43.8066,85002.0
2017-06-28 11:00:00,56.99,57.02,56.94,56.96,103070.0,43.8066,43.8296,43.7681,43.7835,103070.0
2017-06-28 11:30:00,56.97,57.13,56.96,57.13,78134.0,43.7912,43.9142,43.7835,43.9142,78134.0
2017-06-28 12:00:00,57.13,57.13,56.96,56.99,82066.0,43.9142,43.9142,43.7835,43.8066,82066.0
2017-06-28 12:30:00,56.98,57.04,56.96,57.01,69388.0,43.7989,43.845,43.7835,43.8219,69388.0
2017-06-28 13:00:00,57.01,57.05,56.97,57.02,73132.0,43.8219,43.8527,43.7912,43.8296,73132.0
2017-06-28 13:30:00,57.02,57.1,56.99,57.07,56838.0,43.8296,43.8911,43.8066,43.868,56838.0
2017-06-28 14:00:00,57.08,57.13,56.99,57.01,88658.0,43.8757,43.9142,43.8066,43.8219,88658.0
2017-06-28 14:30:00,57.02,57.09,56.97,56.97,108218.0,43.8296,43.8834,43.7912,43.7912,108218.0
2017-06-28 15:00:00,56.96,56.99,56.88,56.9,120252.0,43.7835,43.8066,43.722,43.7374,120252.0
2017-06-28 15:30:00,56.9,56.91,56.56,56.6,310264.0,43.7374,43.7451,43.476,43.5068,310264.0
2017-06-29 09:30:00,56.29,56.4,56.06,56.38,92826.0,43.2685,43.353,43.0917,43.3377,92826.0
2017-06-29 10:00:00,56.38,56.57,56.25,56.3,74330.0,43.3377,43.4837,43.2377,43.2762,74330.0
2017-06-29 10:30:00,56.31,56.48,56.26,56.46,93958.0,43.2839,43.4145,43.2454,43.3992,93958.0
2017-06-29 11:00:00,56.46,56.5,56.32,56.38,78810.0,43.3992,43.4299,43.2915,43.3377,78810.0
2017-06-29 11:30:00,56.41,56.52,56.31,56.4,89936.0,43.3607,43.4453,43.2839,43.353,89936.0
2017-06-29 12:00:00,56.4,56.52,56.38,56.49,62366.0,43.353,43.4453,43.3377,43.4222,62366.0
2017-06-29 12:30:00,56.51,56.65,56.49,56.52,51066.0,43.4376,43.5452,43.4222,43.4453,51066.0
2017-06-29 13:00:00,56.52,56.52,56.32,56.33,106524.0,43.4453,43.4453,43.2915,43.2992,106524.0
2017-06-29 13:30:00,56.3,56.51,56.3,56.47,59940.0,43.2762,43.4376,43.2762,43.4068,59940.0
2017-06-29 14:00:00,56.44,56.76,56.38,56.76,167500.0,43.3838,43.6298,43.3377,43.6298,167500.0
2017-06-29 14:30:00,56.75,56.81,56.67,56.74,136070.0,43.6221,43.6682,43.5606,43.6144,136070.0
2017-06-29 15:00:00,56.74,56.76,56.59,56.69,141748.0,43.6144,43.6298,43.4991,43.576,141748.0
2017-06-29 15:30:00,56.69,56.7,56.49,56.51,331830.0,43.576,43.5836,43.4222,43.4376,331830.0
2017-06-30 09:30:00,56.55,56.96,56.55,56.95,119214.0,43.4683,43.7835,43.4683,43.7758,119214.0
2017-06-30 10:00:00,56.95,57.04,56.81,56.82,181868.0,43.7758,43.845,43.6682,43.6759,181868.0
2017-06-30 10:30:00,56.81,56.83,56.67,56.81,99578.0,43.6682,43.6836,43.5606,43.6682,99578.0
2017-06-30 11:00:00,56.81,56.81,56.61,56.61,75692.0,43.6682,43.6682,43.5145,43.5145,75692.0
2017-06-30 11:30:00,56.6,56.65,56.51,56.63,93188.0,43.5068,43.5452,43.4376,43.5298,93188.0
2017-06-30 12:00:00,56.63,56.69,56.6,56.61,51220.0,43.5298,43.576,43.5068,43.5145,51220.0
2017-06-30 12:30:00,56.63,56.67,56.56,56.66,54322.0,43.5298,43.5606,43.476,43.5529,54322.0
2017-06-30 13:00:00,56.66,56.69,56.6,56.61,44050.0,43.5529,43.576,43.5068,43.5145,44050.0
2017-06-30 13:30:00,56.6,56.6,56.54,56.57,92280.0,43.5068,43.5068,43.4607,43.4837,92280.0
2017-06-30 14:00:00,56.56,56.68,56.56,56.59,64520.0,43.476,43.5683,43.476,43.4991,64520.0
2017-06-30 14:30:00,56.6,56.62,56.51,56.52,69652.0,43.5068,43.5221,43.4376,43.4453,69652.0
2017-06-30 15:00:00,56.53,56.58,56.49,56.58,84778.0,43.453,43.4914,43.4222,43.4914,84778.0
2017-06-30 15:30:00,56.58,56.58,56.37,56.37,300366.0,43.4914,43.4914,43.33,43.33,300366.0
2017-07-03 09:30:00,56.57,56.57,56.39,56.4,57314.0,43.4837,43.4837,43.3453,43.353,57314.0
2017-07-03 10:00:00,56.4,56.46,56.27,56.32,125422.0,43.353,43.3992,43.2531,43.2915,125422.0
2017-07-03 10:30:00,56.32,56.37,56.19,56.3,74916.0,43.2915,43.33,43.1916,43.2762,74916.0
2017-07-03 11:00:00,56.27,56.44,56.16,56.16,86610.0,43.2531,43.3838,43.1686,43.1686,86610.0
2017-07-03 11:30:00,56.16,56.22,56.08,56.15,66198.0,43.1686,43.2147,43.1071,43.1609,66198.0
2017-07-03 12:00:00,56.15,56.18,56.02,56.16,88660.0,43.1609,43.1839,43.0609,43.1686,88660.0
2017-07-03 12:30:00,56.16,56.22,56.07,56.09,128104.0,43.1686,43.2147,43.0994,43.1147,128104.0
2017-07-05 09:30:00,55.72,55.85,55.35,55.63,76466.0,43.1473,43.248,42.8608,43.0776,76466.0
2017-07-05 10:00:00,55.65,55.7,55.34,55.48,73392.0,43.0931,43.1318,42.8531,42.9615,73392.0
2017-07-05 10:30:00,55.46,55.59,55.41,55.48,95906.0,42.946,43.0466,42.9073,42.9615,95906.0
2017-07-05 11:00:00,55.46,55.56,55.44,55.51,85628.0,42.946,43.0234,42.9305,42.9847,85628.0
2017-07-05 11:30:00,55.5,55.54,55.45,55.52,50096.0,42.977,43.0079,42.9382,42.9924,50096.0
2017-07-05 12:00:00,55.52,55.55,55.48,55.52,50822.0,42.9924,43.0157,42.9615,42.9924,50822.0
2017-07-05 12:30:00,55.49,55.56,55.45,55.52,98002.0,42.9692,43.0234,42.9382,42.9924,98002.0
2017-07-05 13:00:00,55.52,55.54,55.47,55.52,74952.0,42.9924,43.0079,42.9537,42.9924,74952.0
2017-07-05 13:30:00,55.52,55.55,55.48,55.54,59964.0,42.9924,43.0157,42.9615,43.0079,59964.0
2017-07-05 14:00:00,55.54,55.6,55.48,55.57,92102.0,43.0079,43.0544,42.9615,43.0312,92102.0
2017-07-05 14:30:00,55.57,55.58,55.45,55.48,142248.0,43.0312,43.0389,42.9382,42.9615,142248.0
2017-07-05 15:00:00,55.49,55.56,55.45,55.55,69904.0,42.9692,43.0234,42.9382,43.0157,69904.0
2017-07-05 15:30:00,55.56,55.69,55.54,55.56,198028.0,43.0234,43.1241,43.0079,43.0234,198028.0
2017-07-06 09:30:00,55.44,55.54,55.29,55.47,51366.0,42.9305,43.0079,42.8143,42.9537,51366.0
2017-07-06 10:00:00,55.43,55.59,55.43,55.51,104704.0,42.9227,43.0466,42.9227,42.9847,104704.0
2017-07-06 10:30:00,55.51,55.65,55.48,55.58,64780.0,42.9847,43.0931,42.9615,43.0389,64780.0
2017-07-06 11:00:00,55.56,55.6,55.32,55.43,146578.0,43.0234,43.0544,42.8376,42.9227,146578.0
2017-07-06 11:30:00,55.45,55.56,55.44,55.52,66232.0,42.9382,43.0234,42.9305,42.9924,66232.0
2017-07-06 12:00:00,55.53,55.59,55.48,55.48,37292.0,43.0002,43.0466,42.9615,42.9615,37292.0
2017-07-06 12:30:00,55.49,55.49,55.38,55.38,50998.0,42.9692,42.9692,42.884,42.884,50998.0
2017-07-06 13:00:00,55.4,55.55,55.38,55.49,34846.0,42.8995,43.0157,42.884,42.9692,34846.0
2017-07-06 13:30:00,55.49,55.55,55.46,55.49,42102.0,42.9692,43.0157,42.946,42.9692,42102.0
2017-07-06 14:00:00,55.49,55.52,55.4,55.4,58400.0,42.9692,42.9924,42.8995,42.8995,58400.0
2017-07-06 14:30:00,55.41,55.51,55.39,55.51,84374.0,42.9073,42.9847,42.8918,42.9847,84374.0
2017-07-06 15:00:00,55.51,55.52,55.41,55.41,78414.0,42.9847,42.9924,42.9073,42.9073,78414.0
2017-07-06 15:30:00,55.43,55.54,55.41,55.49,154614.0,42.9227,43.0079,42.9073,42.9692,154614.0
2017-07-07 09:30:00,55.57,55.58,55.38,55.44,63722.0,43.0312,43.0389,42.884,42.9305,63722.0
2017-07-07 10:00:00,55.44,55.58,55.35,55.42,103996.0,42.9305,43.0389,42.8608,42.915,103996.0
2017-07-07 10:30:00,55.42,55.52,55.41,55.48,58076.0,42.915,42.9924,42.9073,42.9615,58076.0
2017-07-07 11:00:00,55.47,55.51,55.41,55.43,55828.0,42.9537,42.9847,42.9073,42.9227,55828.0
2017-07-07 11:30:00,55.44,55.48,55.38,55.43,49938.0,42.9305,42.9615,42.884,42.9227,49938.0
2017-07-07 12:00:00,55.43,55.52,55.42,55.52,44048.0,42.9227,42.9924,42.915,42.9924,44048.0
2017-07-07 12:30:00,55.5,55.52,55.43,55.51,55862.0,42.977,42.9924,42.9227,42.9847,55862.0
2017-07-07 13:00:00,55.51,55.53,55.38,55.43,69602.0,42.9847,43.0002,42.884,42.9227,69602.0
2017-07-07 13:30:00,55.42,55.44,55.18,55.2,102552.0,42.915,42.9305,42.7292,42.7446,102552.0
2017-07-07 14:00:00,55.21,55.32,55.18,55.3,48654.0,42.7524,42.8376,42.7292,42.8221,48654.0
2017-07-07 14:30:00,55.3,55.33,55.24,55.27,48804.0,42.8221,42.8453,42.7756,42.7988,48804.0
2017-07-07 15:00:00,55.27,55.37,55.25,55.3,80894.0,42.7988,42.8763,42.7834,42.8221,80894.0
2017-07-07 15:30:00,55.31,55.37,55.25,55.27,189602.0,42.8298,42.8763,42.7834,42.7988,189602.0
2017-07-10 09:30:00,55.51,55.6,55.3,55.36,75964.0,42.9847,43.0544,42.8221,42.8685,75964.0
2017-07-10 10:00:00,55.37,55.55,55.34,55.49,108292.0,42.8763,43.0157,42.8531,42.9692,108292.0
2017-07-10 10:30:00,55.49,55.55,55.46,55.51,50966.0,42.9692,43.0157,42.946,42.9847,50966.0
2017-07-10 11:00:00,55.52,55.62,55.49,55.6,42142.0,42.9924,43.0699,42.9692,43.0544,42142.0
2017-07-10 11:30:00,55.61,55.63,55.53,55.54,33880.0,43.0621,43.0776,43.0002,43.0079,33880.0
2017-07-10 12:00:00,55.54,55.56,55.49,55.55,54686.0,43.0079,43.0234,42.9692,43.0157,54686.0
2017-07-10 12:30:00,55.55,55.61,55.52,55.57,50308.0,43.0157,43.0621,42.9924,43.0312,50308.0
2017-07-10 13:00:00,55.58,55.66,55.58,55.65,33108.0,43.0389,43.1008,43.0389,43.0931,33108.0
2017-07-10 13:30:00,55.65,55.69,55.55,55.57,66082.0,43.0931,43.1241,43.0157,43.0312,66082.0
2017-07-10 14:00:00,55.55,55.59,55.51,55.51,88614.0,43.0157,43.0466,42.9847,42.9847,88614.0
2017-07-10 14:30:00,55.52,55.54,55.46,55.54,126062.0,42.9924,43.0079,42.946,43.0079,126062.0
2017-07-10 15:00:00,55.54,55.54,55.47,55.49,113250.0,43.0079,43.0079,42.9537,42.9692,113250.0
2017-07-10 15:30:00,55.48,55.51,55.37,55.4,205680.0,42.9615,42.9847,42.8763,42.8995,205680.0
2017-07-11 09:30:00,55.53,55.58,55.33,55.33,48190.0,43.0002,43.0389,42.8453,42.8453,48190.0
2017-07-11 10:00:00,55.36,55.4,55.27,55.35,38974.0,42.8685,42.8995,42.7988,42.8608,38974.0
2017-07-11 10:30:00,55.36,55.39,55.24,55.26,51260.0,42.8685,42.8918,42.7756,42.7911,51260.0
2017-07-11 11:00:00,55.26,55.33,55.24,55.25,89158.0,42.7911,42.8453,42.7756,42.7834,89158.0
2017-07-11 11:30:00,55.26,55.33,55.23,55.3,47780.0,42.7911,42.8453,42.7679,42.8221,47780.0
2017-07-11 12:00:00,55.29,55.35,55.24,55.25,21820.0,42.8143,42.8608,42.7756,42.7834,21820.0
2017-07-11 12:30:00,55.24,55.38,55.24,55.35,61158.0,42.7756,42.884,42.7756,42.8608,61158.0
2017-07-11 13:00:00,55.35,55.45,55.35,55.44,52146.0,42.8608,42.9382,42.8608,42.9305,52146.0
2017-07-11 13:30:00,55.43,55.54,55.41,55.51,80196.0,42.9227,43.0079,42.9073,42.9847,80196.0
2017-07-11 14:00:00,55.52,55.56,55.38,55.39,115454.0,42.9924,43.0234,42.884,42.8918,115454.0
2017-07-11 14:30:00,55.4,55.43,55.34,55.37,79538.0,42.8995,42.9227,42.8531,42.8763,79538.0
2017-07-11 15:00:00,55.36,55.46,55.34,55.43,106176.0,42.8685,42.946,42.8531,42.9227,106176.0
2017-07-11 15:30:00,55.43,55.46,55.34,55.42,299750.0,42.9227,42.946,42.8531,42.915,299750.0
2017-07-12 09:30:00,55.95,56.03,55.88,55.96,56472.0,43.3254,43.3874,43.2712,43.3332,56472.0
2017-07-12 10:00:00,55.98,56.02,55.9,55.92,129046.0,43.3486,43.3796,43.2867,43.3022,129046.0
2017-07-12 10:30:00,55.92,55.92,55.77,55.88,122586.0,43.3022,43.3022,43.186,43.2712,122586.0
2017-07-12 11:00:00,55.87,55.89,55.76,55.86,48150.0,43.2635,43.279,43.1783,43.2557,48150.0
2017-07-12 11:30:00,55.85,55.93,55.84,55.92,87906.0,43.248,43.3099,43.2402,43.3022,87906.0
2017-07-12 12:00:00,55.92,56.1,55.85,55.88,109922.0,43.3022,43.4416,43.248,43.2712,109922.0
2017-07-12 12:30:00,55.9,55.91,55.8,55.81,45998.0,43.2867,43.2944,43.2093,43.217,45998.0
2017-07-12 13:00:00,55.85,55.85,55.68,55.71,54492.0,43.248,43.248,43.1163,43.1396,54492.0
2017-07-12 13:30:00,55.71,55.83,55.68,55.83,44904.0,43.1396,43.2325,43.1163,43.2325,44904.0
2017-07-12 14:00:00,55.82,55.86,55.75,55.84,50078.0,43.2247,43.2557,43.1705,43.2402,50078.0
2017-07-12 14:30:00,55.84,55.88,55.79,55.79,81230.0,43.2402,43.2712,43.2015,43.2015,81230.0
2017-07-12 15:00:00,55.78,55.85,55.74,55.75,120780.0,43.1938,43.248,43.1628,43.1705,120780.0
2017-07-12 15:30:00,55.75,55.8,55.67,55.76,507054.0,43.1705,43.2093,43.1086,43.1783,507054.0
2017-07-13 09:30:00,55.72,56.2,55.49,56.13,155848.0,43.1473,43.519,42.9692,43.4648,155848.0
2017-07-13 10:00:00,56.13,56.23,56.0,56.0,127844.0,43.4648,43.5422,43.3641,43.3641,127844.0
2017-07-13 10:30:00,55.99,56.01,55.9,55.93,45602.0,43.3564,43.3719,43.2867,43.3099,45602.0
2017-07-13 11:00:00,55.93,56.01,55.88,55.96,185342.0,43.3099,43.3719,43.2712,43.3332,185342.0
2017-07-13 11:30:00,55.97,56.0,55.94,55.97,72732.0,43.3409,43.3641,43.3177,43.3409,72732.0
2017-07-13 12:00:00,55.97,56.01,55.95,55.97,39894.0,43.3409,43.3719,43.3254,43.3409,39894.0
2017-07-13 12:30:00,55.98,55.99,55.95,55.96,27246.0,43.3486,43.3564,43.3254,43.3332,27246.0
2017-07-13 13:00:00,55.96,56.04,55.93,56.02,45306.0,43.3332,43.3951,43.3099,43.3796,45306.0
2017-07-13 13:30:00,56.02,56.13,55.95,55.95,107306.0,43.3796,43.4648,43.3254,43.3254,107306.0
2017-07-13 14:00:00,55.95,55.98,55.81,55.91,93898.0,43.3254,43.3486,43.217,43.2944,93898.0
2017-07-13 14:30:00,55.92,55.95,55.79,55.8,108182.0,43.3022,43.3254,43.2015,43.2093,108182.0
2017-07-13 15:00:00,55.8,55.82,55.72,55.73,120124.0,43.2093,43.2247,43.1473,43.1551,120124.0
2017-07-13 15:30:00,55.72,55.81,55.7,55.81,297968.0,43.1473,43.217,43.1318,43.217,297968.0
2017-07-14 09:30:00,56.19,56.35,56.13,56.15,94068.0,43.5113,43.6352,43.4648,43.4803,94068.0
2017-07-14 10:00:00,56.15,56.23,56.0,56.18,179750.0,43.4803,43.5422,43.3641,43.5035,179750.0
2017-07-14 10:30:00,56.19,56.21,56.04,56.05,120658.0,43.5113,43.5267,43.3951,43.4028,120658.0
2017-07-14 11:00:00,56.03,56.1,55.99,56.04,69568.0,43.3874,43.4416,43.3564,43.3951,69568.0
2017-07-14 11:30:00,56.03,56.04,55.95,55.96,68754.0,43.3874,43.3951,43.3254,43.3332,68754.0
2017-07-14 12:00:00,55.96,56.05,55.92,55.97,66982.0,43.3332,43.4028,43.3022,43.3409,66982.0
2017-07-14 12:30:00,55.99,56.1,55.95,56.05,56490.0,43.3564,43.4416,43.3254,43.4028,56490.0
2017-07-14 13:00:00,56.04,56.11,56.01,56.06,44206.0,43.3951,43.4493,43.3719,43.4106,44206.0
2017-07-14 13:30:00,56.06,56.06,55.98,56.06,40938.0,43.4106,43.4106,43.3486,43.4106,40938.0
2017-07-14 14:00:00,56.05,56.12,56.04,56.08,40668.0,43.4028,43.4571,43.3951,43.4261,40668.0
2017-07-14 14:30:00,56.08,56.1,56.05,56.06,53578.0,43.4261,43.4416,43.4028,43.4106,53578.0
2017-07-14 15:00:00,56.05,56.13,56.05,56.1,88078.0,43.4028,43.4648,43.4028,43.4416,88078.0
2017-07-14 15:30:00,56.1,56.12,56.05,56.08,262498.0,43.4416,43.4571,43.4028,43.4261,262498.0
2017-07-17 09:30:00,56.11,56.11,55.8,55.92,89016.0,43.4493,43.4493,43.2093,43.3022,89016.0
2017-07-17 10:00:00,55.91,55.98,55.83,55.93,38714.0,43.2944,43.3486,43.2325,43.3099,38714.0
2017-07-17 10:30:00,55.93,56.0,55.91,55.94,89092.0,43.3099,43.3641,43.2944,43.3177,89092.0
2017-07-17 11:00:00,55.94,55.99,55.91,55.97,69012.0,43.3177,43.3564,43.2944,43.3409,69012.0
2017-07-17 11:30:00,55.97,55.97,55.9,55.92,39578.0,43.3409,43.3409,43.2867,43.3022,39578.0
2017-07-17 12:00:00,55.93,56.01,55.91,55.99,42508.0,43.3099,43.3719,43.2944,43.3564,42508.0
2017-07-17 12:30:00,56.0,56.0,55.92,55.94,41946.0,43.3641,43.3641,43.3022,43.3177,41946.0
2017-07-17 13:00:00,55.93,55.96,55.91,55.93,28004.0,43.3099,43.3332,43.2944,43.3099,28004.0
2017-07-17 13:30:00,55.92,56.01,55.91,56.0,56446.0,43.3022,43.3719,43.2944,43.3641,56446.0
2017-07-17 14:00:00,55.99,56.02,55.98,56.02,53774.0,43.3564,43.3796,43.3486,43.3796,53774.0
2017-07-17 14:30:00,56.02,56.02,55.96,55.98,76866.0,43.3796,43.3796,43.3332,43.3486,76866.0
2017-07-17 15:00:00,55.98,55.99,55.92,55.92,72438.0,43.3486,43.3564,43.3022,43.3022,72438.0
2017-07-17 15:30:00,55.92,56.02,55.91,56.01,256408.0,43.3022,43.3796,43.2944,43.3719,256408.0
2017-07-18 09:30:00,56.17,56.18,55.99,56.06,61052.0,43.4958,43.5035,43.3564,43.4106,61052.0
2017-07-18 10:00:00,56.07,56.23,56.07,56.09,76832.0,43.4183,43.5422,43.4183,43.4338,76832.0
2017-07-18 10:30:00,56.1,56.25,56.05,56.19,93470.0,43.4416,43.5577,43.4028,43.5113,93470.0
2017-07-18 11:00:00,56.18,56.2,56.06,56.08,52142.0,43.5035,43.519,43.4106,43.4261,52142.0
2017-07-18 11:30:00,56.07,56.13,56.05,56.09,48974.0,43.4183,43.4648,43.4028,43.4338,48974.0
2017-07-18 12:00:00,56.09,56.12,56.02,56.03,26514.0,43.4338,43.4571,43.3796,43.3874,26514.0
2017-07-18 12:30:00,56.03,56.1,56.01,56.07,33372.0,43.3874,43.4416,43.3719,43.4183,33372.0
2017-07-18 13:00:00,56.06,56.1,56.05,56.05,38032.0,43.4106,43.4416,43.4028,43.4028,38032.0
2017-07-18 13:30:00,56.05,56.06,55.99,56.03,36598.0,43.4028,43.4106,43.3564,43.3874,36598.0
2017-07-18 14:00:00,56.02,56.03,55.97,55.99,32112.0,43.3796,43.3874,43.3409,43.3564,32112.0
2017-07-18 14:30:00,56.0,56.06,55.99,56.04,42590.0,43.3641,43.4106,43.3564,43.3951,42590.0
2017-07-18 15:00:00,56.03,56.12,56.01,56.1,58652.0,43.3874,43.4571,43.3719,43.4416,58652.0
2017-07-18 15:30:00,56.1,56.13,56.07,56.1,193566.0,43.4416,43.4648,43.4183,43.4416,193566.0
2017-07-19 09:30:00,56.19,56.25,55.99,56.13,91902.0,43.5113,43.5577,43.3564,43.4648,91902.0
2017-07-19 10:00:00,56.14,56.19,55.96,55.98,53180.0,43.4725,43.5113,43.3332,43.3486,53180.0
2017-07-19 10:30:00,55.99,56.1,55.9,56.06,74814.0,43.3564,43.4416,43.2867,43.4106,74814.0
2017-07-19 11:00:00,56.05,56.1,55.99,56.08,38100.0,43.4028,43.4416,43.3564,43.4261,38100.0
2017-07-19 11:30:00,56.07,56.1,55.99,56.02,83754.0,43.4183,43.4416,43.3564,43.3796,83754.0
2017-07-19 12:00:00,56.02,56.06,55.98,56.06,73100.0,43.3796,43.4106,43.3486,43.4106,73100.0
2017-07-19 12:30:00,56.07,56.17,56.06,56.17,40128.0,43.4183,43.4958,43.4106,43.4958,40128.0
2017-07-19 13:00:00,56.17,56.2,56.13,56.19,19574.0,43.4958,43.519,43.4648,43.5113,19574.0
2017-07-19 13:30:00,56.2,56.27,56.19,56.23,61128.0,43.519,43.5732,43.5113,43.5422,61128.0
2017-07-19 14:00:00,56.23,56.3,56.21,56.3,63760.0,43.5422,43.5964,43.5267,43.5964,63760.0
2017-07-19 14:30:00,56.3,56.31,56.27,56.3,39132.0,43.5964,43.6042,43.5732,43.5964,39132.0
2017-07-19 15:00:00,56.3,56.4,56.3,56.38,61422.0,43.5964,43.6739,43.5964,43.6584,61422.0
2017-07-19 15:30:00,56.38,56.47,56.37,56.47,178948.0,43.6584,43.7281,43.6506,43.7281,178948.0
2017-07-20 09:30:00,56.65,56.72,56.47,56.56,54698.0,43.8675,43.9217,43.7281,43.7978,54698.0
2017-07-20 10:00:00,56.55,56.65,56.52,56.54,52696.0,43.79,43.8675,43.7668,43.7823,52696.0
2017-07-20 10:30:00,56.55,56.74,56.49,56.71,68182.0,43.79,43.9372,43.7436,43.9139,68182.0
2017-07-20 11:00:00,56.72,56.77,56.63,56.72,51024.0,43.9217,43.9604,43.852,43.9217,51024.0
2017-07-20 11:30:00,56.71,56.75,56.66,56.71,44318.0,43.9139,43.9449,43.8752,43.9139,44318.0
2017-07-20 12:00:00,56.69,56.78,56.67,56.78,41210.0,43.8984,43.9681,43.883,43.9681,41210.0
2017-07-20 12:30:00,56.79,56.83,56.74,56.82,72284.0,43.9759,44.0068,43.9372,43.9991,72284.0
2017-07-20 13:00:00,56.82,56.94,56.82,56.89,41052.0,43.9991,44.092,43.9991,44.0533,41052.0
2017-07-20 13:30:00,56.88,56.88,56.77,56.82,61080.0,44.0456,44.0456,43.9604,43.9991,61080.0
2017-07-20 14:00:00,56.82,56.87,56.79,56.84,53268.0,43.9991,44.0378,43.9759,44.0146,53268.0
2017-07-20 14:30:00,56.83,56.93,56.82,56.92,57994.0,44.0068,44.0843,43.9991,44.0765,57994.0
2017-07-20 15:00:00,56.91,57.0,56.91,57.0,69696.0,44.0688,44.1385,44.0688,44.1385,69696.0
2017-07-20 15:30:00,56.99,57.04,56.9,57.04,253758.0,44.1307,44.1695,44.0611,44.1695,253758.0
2017-07-21 09:30:00,56.99,57.0,56.67,56.96,203196.0,44.1307,44.1385,43.883,44.1075,203196.0
2017-07-21 10:00:00,56.94,57.07,56.91,56.98,89454.0,44.092,44.1927,44.0688,44.123,89454.0
2017-07-21 10:30:00,56.98,57.04,56.9,57.0,36236.0,44.123,44.1695,44.0611,44.1385,36236.0
2017-07-21 11:00:00,56.99,57.1,56.99,57.1,31696.0,44.1307,44.2159,44.1307,44.2159,31696.0
2017-07-21 11:30:00,57.1,57.16,57.05,57.11,24910.0,44.2159,44.2624,44.1772,44.2237,24910.0
2017-07-21 12:00:00,57.13,57.14,57.06,57.12,22448.0,44.2392,44.2469,44.185,44.2314,22448.0
2017-07-21 12:30:00,57.12,57.24,57.11,57.22,42308.0,44.2314,44.3243,44.2237,44.3088,42308.0
2017-07-21 13:00:00,57.23,57.25,57.18,57.2,28856.0,44.3166,44.3321,44.2779,44.2934,28856.0
2017-07-21 13:30:00,57.19,57.21,57.11,57.16,40164.0,44.2856,44.3011,44.2237,44.2624,40164.0
2017-07-21 14:00:00,57.16,57.31,57.14,57.28,36592.0,44.2624,44.3785,44.2469,44.3553,36592.0
2017-07-21 14:30:00,57.27,57.32,57.23,57.24,38946.0,44.3476,44.3863,44.3166,44.3243,38946.0
2017-07-21 15:00:00,57.23,57.28,57.22,57.27,48784.0,44.3166,44.3553,44.3088,44.3476,48784.0
2017-07-21 15:30:00,57.27,57.47,57.24,57.45,234806.0,44.3476,44.5024,44.3243,44.487,234806.0
2017-07-24 09:30:00,57.46,57.48,56.96,57.0,58954.0,44.4947,44.5102,44.1075,44.1385,58954.0
2017-07-24 10:00:00,57.02,57.02,56.85,56.85,62814.0,44.154,44.154,44.0223,44.0223,62814.0
2017-07-24 10:30:00,56.85,56.94,56.83,56.91,43830.0,44.0223,44.092,44.0068,44.0688,43830.0
2017-07-24 11:00:00,56.92,56.95,56.84,56.85,55604.0,44.0765,44.0998,44.0146,44.0223,55604.0
2017-07-24 11:30:00,56.85,56.88,56.76,56.81,41244.0,44.0223,44.0456,43.9526,43.9914,41244.0
2017-07-24 12:00:00,56.79,56.83,56.73,56.74,47170.0,43.9759,44.0068,43.9294,43.9372,47170.0
2017-07-24 12:30:00,56.74,56.8,56.62,56.79,81794.0,43.9372,43.9836,43.8442,43.9759,81794.0
2017-07-24 13:00:00,56.81,56.83,56.67,56.74,43874.0,43.9914,44.0068,43.883,43.9372,43874.0
2017-07-24 13:30:00,56.74,56.82,56.73,56.76,47126.0,43.9372,43.9991,43.9294,43.9526,47126.0
2017-07-24 14:00:00,56.76,56.88,56.73,56.74,46922.0,43.9526,44.0456,43.9294,43.9372,46922.0
2017-07-24 14:30:00,56.74,56.84,56.74,56.83,65946.0,43.9372,44.0146,43.9372,44.0068,65946.0
2017-07-24 15:00:00,56.84,56.87,56.79,56.82,87224.0,44.0146,44.0378,43.9759,43.9991,87224.0
2017-07-24 15:30:00,56.82,56.83,56.67,56.7,248336.0,43.9991,44.0068,43.883,43.9062,248336.0
2017-07-25 09:30:00,56.69,56.69,56.52,56.56,152356.0,43.8984,43.8984,43.7668,43.7978,152356.0
2017-07-25 10:00:00,56.57,56.62,56.43,56.52,57142.0,43.8055,43.8442,43.6971,43.7668,57142.0
2017-07-25 10:30:00,56.52,56.57,56.46,56.46,67824.0,43.7668,43.8055,43.7203,43.7203,67824.0
2017-07-25 11:00:00,56.46,56.51,56.41,56.47,57482.0,43.7203,43.7591,43.6816,43.7281,57482.0
2017-07-25 11:30:00,56.48,56.48,56.32,56.35,31356.0,43.7358,43.7358,43.6119,43.6352,31356.0
2017-07-25 12:00:00,56.35,56.38,56.3,56.34,32786.0,43.6352,43.6584,43.5964,43.6274,32786.0
2017-07-25 12:30:00,56.32,56.37,56.29,56.32,23784.0,43.6119,43.6506,43.5887,43.6119,23784.0
2017-07-25 13:00:00,56.33,56.4,56.33,56.38,39208.0,43.6197,43.6739,43.6197,43.6584,39208.0
2017-07-25 13:30:00,56.38,56.45,56.35,56.45,85854.0,43.6584,43.7126,43.6352,43.7126,85854.0
2017-07-25 14:00:00,56.45,56.47,56.39,56.42,48698.0,43.7126,43.7281,43.6661,43.6894,48698.0
2017-07-25 14:30:00,56.42,56.42,56.31,56.33,77164.0,43.6894,43.6894,43.6042,43.6197,77164.0
2017-07-25 15:00:00,56.34,56.39,56.31,56.34,98886.0,43.6274,43.6661,43.6042,43.6274,98886.0
2017-07-25 15:30:00,56.35,56.44,56.32,56.38,236696.0,43.6352,43.7048,43.6119,43.6584,236696.0
2017-07-26 09:30:00,56.35,56.49,56.2,56.47,111890.0,43.6352,43.7436,43.519,43.7281,111890.0
2017-07-26 10:00:00,56.48,56.52,56.35,56.35,169128.0,43.7358,43.7668,43.6352,43.6352,169128.0
2017-07-26 10:30:00,56.35,56.54,56.27,56.48,56164.0,43.6352,43.7823,43.5732,43.7358,56164.0
2017-07-26 11:00:00,56.49,56.57,56.47,56.55,27568.0,43.7436,43.8055,43.7281,43.79,27568.0
2017-07-26 11:30:00,56.54,56.55,56.46,56.48,35122.0,43.7823,43.79,43.7203,43.7358,35122.0
2017-07-26 12:00:00,56.48,56.54,56.35,56.48,191582.0,43.7358,43.7823,43.6352,43.7358,191582.0
2017-07-26 12:30:00,56.49,56.54,56.39,56.4,75320.0,43.7436,43.7823,43.6661,43.6739,75320.0
2017-07-26 13:00:00,56.41,56.45,56.38,56.4,42548.0,43.6816,43.7126,43.6584,43.6739,42548.0
2017-07-26 13:30:00,56.38,56.47,56.3,56.3,29966.0,43.6584,43.7281,43.5964,43.5964,29966.0
2017-07-26 14:00:00,56.29,56.57,56.28,56.48,146018.0,43.5887,43.8055,43.581,43.7358,146018.0
2017-07-26 14:30:00,56.48,56.66,56.44,56.6,61468.0,43.7358,43.8752,43.7048,43.8287,61468.0
2017-07-26 15:00:00,56.62,56.64,56.53,56.55,163352.0,43.8442,43.8597,43.7745,43.79,163352.0
2017-07-26 15:30:00,56.55,56.67,56.52,56.66,294718.0,43.79,43.883,43.7668,43.8752,294718.0
2017-07-27 09:30:00,56.6,56.6,56.32,56.44,129744.0,43.8287,43.8287,43.6119,43.7048,129744.0
2017-07-27 10:00:00,56.45,56.56,56.35,56.37,70240.0,43.7126,43.7978,43.6352,43.6506,70240.0
2017-07-27 10:30:00,56.38,56.43,56.32,56.32,71316.0,43.6584,43.6971,43.6119,43.6119,71316.0
2017-07-27 11:00:00,56.31,56.37,56.26,56.32,67584.0,43.6042,43.6506,43.5655,43.6119,67584.0
2017-07-27 11:30:00,56.32,56.32,56.24,56.26,117496.0,43.6119,43.6119,43.55,43.5655,117496.0
2017-07-27 12:00:00,56.24,56.31,56.15,56.31,65660.0,43.55,43.6042,43.4803,43.6042,65660.0
2017-07-27 12:30:00,56.31,56.5,56.31,56.48,104490.0,43.6042,43.7513,43.6042,43.7358,104490.0
2017-07-27 13:00:00,56.49,56.52,56.4,56.49,98412.0,43.7436,43.7668,43.6739,43.7436,98412.0
2017-07-27 13:30:00,56.49,56.53,56.29,56.37,126174.0,43.7436,43.7745,43.5887,43.6506,126174.0
2017-07-27 14:00:00,56.37,56.44,56.29,56.34,84404.0,43.6506,43.7048,43.5887,43.6274,84404.0
2017-07-27 14:30:00,56.35,56.43,56.3,56.33,78972.0,43.6352,43.6971,43.5964,43.6197,78972.0
2017-07-27 15:00:00,56.33,56.49,56.3,56.49,152576.0,43.6197,43.7436,43.5964,43.7436,152576.0
2017-07-27 15:30:00,56.47,56.55,56.42,56.53,261964.0,43.7281,43.79,43.6894,43.7745,261964.0
2017-07-28 09:30:00,56.49,56.64,56.27,56.39,65728.0,43.7436,43.8597,43.5732,43.6661,65728.0
2017-07-28 10:00:00,56.4,56.62,56.35,56.57,43700.0,43.6739,43.8442,43.6352,43.8055,43700.0
2017-07-28 10:30:00,56.55,56.63,56.49,56.58,95682.0,43.79,43.852,43.7436,43.8133,95682.0
2017-07-28 11:00:00,56.58,56.7,56.51,56.57,121984.0,43.8133,43.9062,43.7591,43.8055,121984.0
2017-07-28 11:30:00,56.58,56.75,56.51,56.74,110670.0,43.8133,43.9449,43.7591,43.9372,110670.0
2017-07-28 12:00:00,56.77,56.86,56.75,56.75,47954.0,43.9604,44.0301,43.9449,43.9449,47954.0
2017-07-28 12:30:00,56.77,56.8,56.63,56.65,72188.0,43.9604,43.9836,43.852,43.8675,72188.0
2017-07-28 13:00:00,56.65,56.66,56.56,56.62,56152.0,43.8675,43.8752,43.7978,43.8442,56152.0
2017-07-28 13:30:00,56.62,56.63,56.53,56.61,32474.0,43.8442,43.852,43.7745,43.8365,32474.0
2017-07-28 14:00:00,56.58,56.63,56.58,56.62,52908.0,43.8133,43.852,43.8133,43.8442,52908.0
2017-07-28 14:30:00,56.6,56.66,56.49,56.49,364832.0,43.8287,43.8752,43.7436,43.7436,364832.0
2017-07-28 15:00:00,56.48,56.54,56.39,56.4,49554.0,43.7358,43.7823,43.6661,43.6739,49554.0
2017-07-28 15:30:00,56.4,56.59,56.39,56.52,101316.0,43.6739,43.821,43.6661,43.7668,101316.0
2017-07-31 09:30:00,56.58,56.62,56.33,56.42,46064.0,43.8133,43.8442,43.6197,43.6894,46064.0
2017-07-31 10:00:00,56.42,56.54,56.38,56.52,41994.0,43.6894,43.7823,43.6584,43.7668,41994.0
2017-07-31 10:30:00,56.52,56.8,56.52,56.63,66946.0,43.7668,43.9836,43.7668,43.852,66946.0
2017-07-31 11:00:00,56.62,56.73,56.55,56.73,148406.0,43.8442,43.9294,43.79,43.9294,148406.0
2017-07-31 11:30:00,56.72,56.72,56.49,56.63,251658.0,43.9217,43.9217,43.7436,43.852,251658.0
2017-07-31 12:00:00,56.63,56.74,56.56,56.64,183930.0,43.852,43.9372,43.7978,43.8597,183930.0
2017-07-31 12:30:00,56.66,56.66,56.49,56.5,280562.0,43.8752,43.8752,43.7436,43.7513,280562.0
2017-07-31 13:00:00,56.51,56.59,56.41,56.49,132608.0,43.7591,43.821,43.6816,43.7436,132608.0
2017-07-31 13:30:00,56.49,56.62,56.45,56.61,131576.0,43.7436,43.8442,43.7126,43.8365,131576.0
2017-07-31 14:00:00,56.62,56.7,56.61,56.66,45296.0,43.8442,43.9062,43.8365,43.8752,45296.0
2017-07-31 14:30:00,56.65,56.68,56.51,56.56,331062.0,43.8675,43.8907,43.7591,43.7978,331062.0
2017-07-31 15:00:00,56.57,56.66,56.52,56.58,283070.0,43.8055,43.8752,43.7668,43.8133,283070.0
2017-07-31 15:30:00,56.6,56.68,56.48,56.51,686470.0,43.8287,43.8907,43.7358,43.7591,686470.0
2017-08-01 09:30:00,56.51,56.84,56.43,56.81,393984.0,43.7591,44.0146,43.6971,43.9914,393984.0
2017-08-01 10:00:00,56.81,56.88,56.72,56.72,134622.0,43.9914,44.0456,43.9217,43.9217,134622.0
2017-08-01 10:30:00,56.72,56.88,56.7,56.88,118832.0,43.9217,44.0456,43.9062,44.0456,118832.0
2017-08-01 11:00:00,56.88,56.88,56.77,56.82,129184.0,44.0456,44.0456,43.9604,43.9991,129184.0
2017-08-01 11:30:00,56.82,57.02,56.8,57.02,166856.0,43.9991,44.154,43.9836,44.154,166856.0
2017-08-01 12:00:00,57.02,57.15,57.02,57.15,47488.0,44.154,44.2546,44.154,44.2546,47488.0
2017-08-01 12:30:00,57.16,57.23,57.1,57.23,45442.0,44.2624,44.3166,44.2159,44.3166,45442.0
2017-08-01 13:00:00,57.23,57.35,57.17,57.23,110322.0,44.3166,44.4095,44.2701,44.3166,110322.0
2017-08-01 13:30:00,57.22,57.44,57.22,57.41,90582.0,44.3088,44.4792,44.3088,44.456,90582.0
2017-08-01 14:00:00,57.39,57.47,57.31,57.38,120964.0,44.4405,44.5024,44.3785,44.4327,120964.0
2017-08-01 14:30:00,57.39,57.41,57.31,57.4,75458.0,44.4405,44.456,44.3785,44.4482,75458.0
2017-08-01 15:00:00,57.41,57.41,57.31,57.32,77650.0,44.456,44.456,44.3785,44.3863,77650.0
2017-08-01 15:30:00,57.31,57.32,57.22,57.26,204722.0,44.3785,44.3863,44.3088,44.3398,204722.0
2017-08-02 09:30:00,57.0,57.09,56.88,56.95,47180.0,44.1385,44.2082,44.0456,44.0998,47180.0
2017-08-02 10:00:00,56.95,57.05,56.93,56.99,155470.0,44.0998,44.1772,44.0843,44.1307,155470.0
2017-08-02 10:30:00,56.99,57.16,56.99,57.12,76500.0,44.1307,44.2624,44.1307,44.2314,76500.0
2017-08-02 11:00:00,57.13,57.35,57.13,57.33,72032.0,44.2392,44.4095,44.2392,44.394,72032.0
2017-08-02 11:30:00,57.32,57.35,57.22,57.24,28618.0,44.3863,44.4095,44.3088,44.3243,28618.0
2017-08-02 12:00:00,57.22,57.34,57.22,57.31,25896.0,44.3088,44.4018,44.3088,44.3785,25896.0
2017-08-02 12:30:00,57.3,57.33,57.24,57.31,23378.0,44.3708,44.394,44.3243,44.3785,23378.0
2017-08-02 13:00:00,57.29,57.45,57.29,57.36,40496.0,44.3631,44.487,44.3631,44.4173,40496.0
2017-08-02 13:30:00,57.37,57.41,57.33,57.38,27610.0,44.425,44.456,44.394,44.4327,27610.0
2017-08-02 14:00:00,57.38,57.4,57.26,57.31,77290.0,44.4327,44.4482,44.3398,44.3785,77290.0
2017-08-02 14:30:00,57.31,57.42,57.3,57.42,61518.0,44.3785,44.4637,44.3708,44.4637,61518.0
2017-08-02 15:00:00,57.43,57.43,57.33,57.33,73766.0,44.4715,44.4715,44.394,44.394,73766.0
2017-08-02 15:30:00,57.33,57.54,57.32,57.54,203362.0,44.394,44.5566,44.3863,44.5566,203362.0
2017-08-03 09:30:00,57.39,57.71,57.35,57.42,70580.0,44.4405,44.6883,44.4095,44.4637,70580.0
2017-08-03 10:00:00,57.44,57.65,57.38,57.62,116354.0,44.4792,44.6418,44.4327,44.6186,116354.0
2017-08-03 10:30:00,57.64,57.81,57.59,57.8,115048.0,44.6341,44.7657,44.5954,44.758,115048.0
2017-08-03 11:00:00,57.82,57.84,57.65,57.72,89528.0,44.7735,44.789,44.6418,44.696,89528.0
2017-08-03 11:30:00,57.73,57.79,57.71,57.73,77080.0,44.7038,44.7502,44.6883,44.7038,77080.0
2017-08-03 12:00:00,57.72,57.82,57.68,57.82,63650.0,44.696,44.7735,44.6651,44.7735,63650.0
2017-08-03 12:30:00,57.82,58.05,57.82,58.01,187794.0,44.7735,44.9516,44.7735,44.9206,187794.0
2017-08-03 13:00:00,58.01,58.01,57.87,57.88,180946.0,44.9206,44.9206,44.8122,44.8199,180946.0
2017-08-03 13:30:00,57.88,58.02,57.78,58.01,167720.0,44.8199,44.9283,44.7425,44.9206,167720.0
2017-08-03 14:00:00,57.99,58.13,57.91,58.05,126484.0,44.9051,45.0135,44.8432,44.9516,126484.0
2017-08-03 14:30:00,58.04,58.13,57.98,58.02,94340.0,44.9438,45.0135,44.8974,44.9283,94340.0
2017-08-03 15:00:00,58.01,58.04,57.94,58.01,114734.0,44.9206,44.9438,44.8664,44.9206,114734.0
2017-08-03 15:30:00,58.02,58.05,57.84,58.02,426844.0,44.9283,44.9516,44.789,44.9283,426844.0
2017-08-04 09:30:00,58.15,58.5,57.65,58.04,273348.0,45.029,45.3,44.6418,44.9438,273348.0
2017-08-04 10:00:00,58.06,58.1,57.9,58.1,92594.0,44.9593,44.9903,44.8354,44.9903,92594.0
2017-08-04 10:30:00,58.1,58.12,57.73,57.81,69318.0,44.9903,45.0058,44.7038,44.7657,69318.0
2017-08-04 11:00:00,57.76,58.06,57.71,57.97,50414.0,44.727,44.9593,44.6883,44.8896,50414.0
2017-08-04 11:30:00,57.99,58.09,57.92,57.94,44708.0,44.9051,44.9825,44.8509,44.8664,44708.0
2017-08-04 12:00:00,57.94,58.1,57.9,58.1,58304.0,44.8664,44.9903,44.8354,44.9903,58304.0
2017-08-04 12:30:00,58.09,58.19,58.05,58.19,60324.0,44.9825,45.06,44.9516,45.06,60324.0
2017-08-04 13:00:00,58.19,58.34,58.16,58.34,66456.0,45.06,45.1761,45.0367,45.1761,66456.0
2017-08-04 13:30:00,58.34,58.48,58.31,58.44,77534.0,45.1761,45.2845,45.1529,45.2536,77534.0
2017-08-04 14:00:00,58.45,58.6,58.43,58.6,97600.0,45.2613,45.3775,45.2458,45.3775,97600.0
2017-08-04 14:30:00,58.58,58.69,58.38,58.41,115070.0,45.362,45.4472,45.2071,45.2303,115070.0
2017-08-04 15:00:00,58.42,58.58,58.4,58.55,119480.0,45.2381,45.362,45.2226,45.3387,119480.0
2017-08-04 15:30:00,58.54,58.6,58.36,58.57,366564.0,45.331,45.3775,45.1916,45.3542,366564.0
2017-08-07 09:30:00,58.6,58.71,58.34,58.56,102272.0,45.3775,45.4626,45.1761,45.3465,102272.0
2017-08-07 10:00:00,58.59,58.59,58.47,58.53,58472.0,45.3697,45.3697,45.2768,45.3233,58472.0
2017-08-07 10:30:00,58.53,58.55,58.37,58.38,71596.0,45.3233,45.3387,45.1994,45.2071,71596.0
2017-08-07 11:00:00,58.38,58.52,58.32,58.37,50112.0,45.2071,45.3155,45.1606,45.1994,50112.0
2017-08-07 11:30:00,58.39,58.51,58.35,58.51,97598.0,45.2148,45.3078,45.1839,45.3078,97598.0
2017-08-07 12:00:00,58.51,58.68,58.51,58.68,61714.0,45.3078,45.4394,45.3078,45.4394,61714.0
2017-08-07 12:30:00,58.68,58.79,58.67,58.71,102108.0,45.4394,45.5246,45.4317,45.4626,102108.0
2017-08-07 13:00:00,58.7,58.8,58.67,58.69,81708.0,45.4549,45.5323,45.4317,45.4472,81708.0
2017-08-07 13:30:00,58.68,58.71,58.63,58.7,66996.0,45.4394,45.4626,45.4007,45.4549,66996.0
2017-08-07 14:00:00,58.69,58.7,58.56,58.62,45372.0,45.4472,45.4549,45.3465,45.393,45372.0
2017-08-07 14:30:00,58.63,58.67,58.55,58.56,59686.0,45.4007,45.4317,45.3387,45.3465,59686.0
2017-08-07 15:00:00,58.56,58.67,58.55,58.59,85186.0,45.3465,45.4317,45.3387,45.3697,85186.0
2017-08-07 15:30:00,58.59,58.59,58.49,58.56,189350.0,45.3697,45.3697,45.2923,45.3465,189350.0
2017-08-08 09:30:00,58.52,58.69,58.43,58.66,44508.0,45.3155,45.4472,45.2458,45.4239,44508.0
2017-08-08 10:00:00,58.63,58.79,58.61,58.76,97356.0,45.4007,45.5246,45.3852,45.5014,97356.0
2017-08-08 10:30:00,58.74,58.74,58.57,58.68,46126.0,45.4859,45.4859,45.3542,45.4394,46126.0
2017-08-08 11:00:00,58.68,58.68,58.54,58.54,38432.0,45.4394,45.4394,45.331,45.331,38432.0
2017-08-08 11:30:00,58.54,58.57,58.49,58.56,32536.0,45.331,45.3542,45.2923,45.3465,32536.0
2017-08-08 12:00:00,58.56,58.59,58.52,58.57,45414.0,45.3465,45.3697,45.3155,45.3542,45414.0
2017-08-08 12:30:00,58.57,58.59,58.54,58.57,41124.0,45.3542,45.3697,45.331,45.3542,41124.0
2017-08-08 13:00:00,58.56,58.6,58.54,58.6,29934.0,45.3465,45.3775,45.331,45.3775,29934.0
2017-08-08 13:30:00,58.59,58.6,58.5,58.5,39148.0,45.3697,45.3775,45.3,45.3,39148.0
2017-08-08 14:00:00,58.49,58.52,58.41,58.52,135482.0,45.2923,45.3155,45.2303,45.3155,135482.0
2017-08-08 14:30:00,58.52,58.69,58.52,58.56,52138.0,45.3155,45.4472,45.3155,45.3465,52138.0
2017-08-08 15:00:00,58.58,58.65,58.55,58.6,102546.0,45.362,45.4162,45.3387,45.3775,102546.0
2017-08-08 15:30:00,58.59,58.76,58.56,58.74,192772.0,45.3697,45.5014,45.3465,45.4859,192772.0
2017-08-09 09:30:00,58.77,58.77,58.24,58.68,73104.0,45.5091,45.5091,45.0987,45.4394,73104.0
2017-08-09 10:00:00,58.63,58.68,58.48,58.55,40836.0,45.4007,45.4394,45.2845,45.3387,40836.0
2017-08-09 10:30:00,58.6,58.63,58.48,58.51,43984.0,45.3775,45.4007,45.2845,45.3078,43984.0
2017-08-09 11:00:00,58.49,58.54,58.46,58.51,31948.0,45.2923,45.331,45.2691,45.3078,31948.0
2017-08-09 11:30:00,58.51,58.59,58.49,58.54,22454.0,45.3078,45.3697,45.2923,45.331,22454.0
2017-08-09 12:00:00,58.55,58.58,58.47,58.51,41046.0,45.3387,45.362,45.2768,45.3078,41046.0
2017-08-09 12:30:00,58.51,58.52,58.41,58.43,26066.0,45.3078,45.3155,45.2303,45.2458,26066.0
2017-08-09 13:00:00,58.44,58.46,58.37,58.38,33932.0,45.2536,45.2691,45.1994,45.2071,33932.0
2017-08-09 13:30:00,58.38,58.4,58.27,58.27,38630.0,45.2071,45.2226,45.1219,45.1219,38630.0
2017-08-09 14:00:00,58.25,58.31,58.14,58.27,94232.0,45.1064,45.1529,45.0213,45.1219,94232.0
2017-08-09 14:30:00,58.28,58.34,58.24,58.29,38360.0,45.1297,45.1761,45.0987,45.1374,38360.0
2017-08-09 15:00:00,58.3,58.38,58.3,58.33,70278.0,45.1452,45.2071,45.1452,45.1684,70278.0
2017-08-09 15:30:00,58.32,58.37,58.26,58.35,321836.0,45.1606,45.1994,45.1142,45.1839,321836.0
2017-08-10 09:30:00,58.17,58.2,57.95,58.0,172914.0,45.0445,45.0677,44.8741,44.9128,172914.0
2017-08-10 10:00:00,57.99,58.06,57.7,57.73,198600.0,44.9051,44.9593,44.6805,44.7038,198600.0
2017-08-10 10:30:00,57.72,57.75,57.52,57.69,135482.0,44.696,44.7193,44.5412,44.6728,135482.0
2017-08-10 11:00:00,57.7,57.84,57.7,57.77,83528.0,44.6805,44.789,44.6805,44.7347,83528.0
2017-08-10 11:30:00,57.76,57.92,57.76,57.92,79082.0,44.727,44.8509,44.727,44.8509,79082.0
2017-08-10 12:00:00,57.93,58.01,57.91,58.0,174222.0,44.8586,44.9206,44.8432,44.9128,174222.0
2017-08-10 12:30:00,58.01,58.02,57.92,57.99,97766.0,44.9206,44.9283,44.8509,44.9051,97766.0
2017-08-10 13:00:00,57.99,58.08,57.94,57.99,113042.0,44.9051,44.9748,44.8664,44.9051,113042.0
2017-08-10 13:30:00,58.0,58.0,57.85,57.92,102744.0,44.9128,44.9128,44.7967,44.8509,102744.0
2017-08-10 14:00:00,57.91,58.06,57.91,58.05,131712.0,44.8432,44.9593,44.8432,44.9516,131712.0
2017-08-10 14:30:00,58.05,58.15,58.02,58.06,95326.0,44.9516,45.029,44.9283,44.9593,95326.0
2017-08-10 15:00:00,58.07,58.08,57.97,58.07,173498.0,44.9671,44.9748,44.8896,44.9671,173498.0
2017-08-10 15:30:00,58.08,58.2,57.99,58.04,539194.0,44.9748,45.0677,44.9051,44.9438,539194.0
2017-08-11 09:30:00,58.1,58.1,57.74,57.86,88478.0,44.9903,44.9903,44.7115,44.8044,88478.0
2017-08-11 10:00:00,57.88,57.91,57.76,57.85,48932.0,44.8199,44.8432,44.727,44.7967,48932.0
2017-08-11 10:30:00,57.85,57.92,57.8,57.92,59338.0,44.7967,44.8509,44.758,44.8509,59338.0
2017-08-11 11:00:00,57.91,57.97,57.87,57.87,45958.0,44.8432,44.8896,44.8122,44.8122,45958.0
2017-08-11 11:30:00,57.89,57.97,57.86,57.94,33686.0,44.8277,44.8896,44.8044,44.8664,33686.0
2017-08-11 12:00:00,57.94,57.94,57.85,57.87,40062.0,44.8664,44.8664,44.7967,44.8122,40062.0
2017-08-11 12:30:00,57.87,57.89,57.82,57.85,43096.0,44.8122,44.8277,44.7735,44.7967,43096.0
2017-08-11 13:00:00,57.84,57.85,57.74,57.77,37056.0,44.789,44.7967,44.7115,44.7347,37056.0
2017-08-11 13:30:00,57.77,57.78,57.67,57.69,26318.0,44.7347,44.7425,44.6573,44.6728,26318.0
2017-08-11 14:00:00,57.71,57.71,57.66,57.67,62630.0,44.6883,44.6883,44.6496,44.6573,62630.0
2017-08-11 14:30:00,57.66,57.71,57.62,57.65,36250.0,44.6496,44.6883,44.6186,44.6418,36250.0
2017-08-11 15:00:00,57.65,57.72,57.65,57.7,25966.0,44.6418,44.696,44.6418,44.6805,25966.0
2017-08-11 15:30:00,57.7,57.93,57.69,57.81,159368.0,44.6805,44.8586,44.6728,44.7657,159368.0
2017-08-14 09:30:00,57.83,57.95,57.66,57.87,75258.0,44.7812,44.8741,44.6496,44.8122,75258.0
2017-08-14 10:00:00,57.85,57.94,57.8,57.87,52160.0,44.7967,44.8664,44.758,44.8122,52160.0
2017-08-14 10:30:00,57.84,57.94,57.84,57.9,58322.0,44.789,44.8664,44.789,44.8354,58322.0
2017-08-14 11:00:00,57.9,58.04,57.9,58.01,33308.0,44.8354,44.9438,44.8354,44.9206,33308.0
2017-08-14 11:30:00,58.02,58.09,57.98,58.06,25958.0,44.9283,44.9825,44.8974,44.9593,25958.0
2017-08-14 12:00:00,58.07,58.07,57.93,57.95,44676.0,44.9671,44.9671,44.8586,44.8741,44676.0
2017-08-14 12:30:00,57.96,58.01,57.95,58.0,22728.0,44.8819,44.9206,44.8741,44.9128,22728.0
2017-08-14 13:00:00,57.99,58.02,57.92,57.92,27478.0,44.9051,44.9283,44.8509,44.8509,27478.0
2017-08-14 13:30:00,57.93,58.01,57.92,57.97,115272.0,44.8586,44.9206,44.8509,44.8896,115272.0
2017-08-14 14:00:00,57.97,58.15,57.94,58.15,133382.0,44.8896,45.029,44.8664,45.029,133382.0
2017-08-14 14:30:00,58.15,58.22,58.13,58.2,67426.0,45.029,45.0832,45.0135,45.0677,67426.0
2017-08-14 15:00:00,58.2,58.21,58.12,58.2,46798.0,45.0677,45.0755,45.0058,45.0677,46798.0
2017-08-14 15:30:00,58.2,58.22,58.12,58.16,240278.0,45.0677,45.0832,45.0058,45.0367,240278.0
2017-08-15 09:30:00,57.85,58.34,57.85,58.29,43630.0,44.7967,45.1761,44.7967,45.1374,43630.0
2017-08-15 10:00:00,58.32,58.33,58.15,58.17,34442.0,45.1606,45.1684,45.029,45.0445,34442.0
2017-08-15 10:30:00,58.19,58.22,58.15,58.17,38118.0,45.06,45.0832,45.029,45.0445,38118.0
2017-08-15 11:00:00,58.16,58.21,58.14,58.21,41992.0,45.0367,45.0755,45.0213,45.0755,41992.0
2017-08-15 11:30:00,58.21,58.21,58.14,58.19,98564.0,45.0755,45.0755,45.0213,45.06,98564.0
2017-08-15 12:00:00,58.18,58.21,58.16,58.18,47332.0,45.0522,45.0755,45.0367,45.0522,47332.0
2017-08-15 12:30:00,58.18,58.21,58.15,58.18,43172.0,45.0522,45.0755,45.029,45.0522,43172.0
2017-08-15 13:00:00,58.18,58.22,58.15,58.17,35524.0,45.0522,45.0832,45.029,45.0445,35524.0
2017-08-15 13:30:00,58.16,58.26,58.16,58.24,38728.0,45.0367,45.1142,45.0367,45.0987,38728.0
2017-08-15 14:00:00,58.24,58.37,58.18,58.22,85924.0,45.0987,45.1994,45.0522,45.0832,85924.0
2017-08-15 14:30:00,58.23,58.32,58.23,58.3,74786.0,45.091,45.1606,45.091,45.1452,74786.0
2017-08-15 15:00:00,58.29,58.35,58.24,58.32,120032.0,45.1374,45.1839,45.0987,45.1606,120032.0
2017-08-15 15:30:00,58.32,58.48,58.31,58.41,221534.0,45.1606,45.2845,45.1529,45.2303,221534.0
2017-08-16 09:30:00,58.45,58.55,58.38,58.45,75872.0,45.2613,45.3387,45.2071,45.2613,75872.0
2017-08-16 10:00:00,58.48,58.54,58.34,58.35,94464.0,45.2845,45.331,45.1761,45.1839,94464.0
2017-08-16 10:30:00,58.34,58.41,58.3,58.31,60968.0,45.1761,45.2303,45.1452,45.1529,60968.0
2017-08-16 11:00:00,58.32,58.4,58.3,58.39,40358.0,45.1606,45.2226,45.1452,45.2148,40358.0
2017-08-16 11:30:00,58.4,58.41,58.34,58.38,19908.0,45.2226,45.2303,45.1761,45.2071,19908.0
2017-08-16 12:00:00,58.39,58.42,58.34,58.35,29658.0,45.2148,45.2381,45.1761,45.1839,29658.0
2017-08-16 12:30:00,58.35,58.41,58.34,58.41,25520.0,45.1839,45.2303,45.1761,45.2303,25520.0
2017-08-16 13:00:00,58.39,58.42,58.38,58.41,43944.0,45.2148,45.2381,45.2071,45.2303,43944.0
2017-08-16 13:30:00,58.4,58.5,58.4,58.48,37464.0,45.2226,45.3,45.2226,45.2845,37464.0
2017-08-16 14:00:00,58.48,58.6,58.48,58.49,53762.0,45.2845,45.3775,45.2845,45.2923,53762.0
2017-08-16 14:30:00,58.48,58.55,58.44,58.52,54632.0,45.2845,45.3387,45.2536,45.3155,54632.0
2017-08-16 15:00:00,58.54,58.54,58.38,58.47,72466.0,45.331,45.331,45.2071,45.2768,72466.0
2017-08-16 15:30:00,58.48,58.5,58.44,58.49,140122.0,45.2845,45.3,45.2536,45.2923,140122.0
2017-08-17 09:30:00,58.54,58.71,58.48,58.55,39242.0,45.331,45.4626,45.2845,45.3387,39242.0
2017-08-17 10:00:00,58.54,58.55,58.43,58.44,47120.0,45.331,45.3387,45.2458,45.2536,47120.0
2017-08-17 10:30:00,58.47,58.47,58.22,58.33,51852.0,45.2768,45.2768,45.0832,45.1684,51852.0
2017-08-17 11:00:00,58.33,58.37,58.27,58.29,54064.0,45.1684,45.1994,45.1219,45.1374,54064.0
2017-08-17 11:30:00,58.28,58.28,58.18,58.26,34024.0,45.1297,45.1297,45.0522,45.1142,34024.0
2017-08-17 12:00:00,58.26,58.3,58.23,58.26,35036.0,45.1142,45.1452,45.091,45.1142,35036.0
2017-08-17 12:30:00,58.24,58.27,58.19,58.19,53398.0,45.0987,45.1219,45.06,45.06,53398.0
2017-08-17 13:00:00,58.19,58.33,58.18,58.25,53098.0,45.06,45.1684,45.0522,45.1064,53098.0
2017-08-17 13:30:00,58.26,58.31,58.21,58.24,46796.0,45.1142,45.1529,45.0755,45.0987,46796.0
2017-08-17 14:00:00,58.25,58.29,58.22,58.28,51830.0,45.1064,45.1374,45.0832,45.1297,51830.0
2017-08-17 14:30:00,58.29,58.3,58.19,58.2,72830.0,45.1374,45.1452,45.06,45.0677,72830.0
2017-08-17 15:00:00,58.2,58.22,57.99,57.99,84472.0,45.0677,45.0832,44.9051,44.9051,84472.0
2017-08-17 15:30:00,58.0,58.01,57.87,57.91,307668.0,44.9128,44.9206,44.8122,44.8432,307668.0
2017-08-18 09:30:00,57.82,57.93,57.67,57.93,137872.0,44.7735,44.8586,44.6573,44.8586,137872.0
2017-08-18 10:00:00,57.94,58.1,57.93,58.03,52024.0,44.8664,44.9903,44.8586,44.9361,52024.0
2017-08-18 10:30:00,58.01,58.04,57.85,57.9,40086.0,44.9206,44.9438,44.7967,44.8354,40086.0
2017-08-18 11:00:00,57.87,57.91,57.83,57.9,31136.0,44.8122,44.8432,44.7812,44.8354,31136.0
2017-08-18 11:30:00,57.88,58.08,57.88,58.08,27100.0,44.8199,44.9748,44.8199,44.9748,27100.0
2017-08-18 12:00:00,58.05,58.1,58.04,58.1,42606.0,44.9516,44.9903,44.9438,44.9903,42606.0
2017-08-18 12:30:00,58.1,58.32,58.09,58.11,168852.0,44.9903,45.1606,44.9825,44.998,168852.0
2017-08-18 13:00:00,58.13,58.3,58.06,58.22,238984.0,45.0135,45.1452,44.9593,45.0832,238984.0
2017-08-18 13:30:00,58.23,58.23,58.11,58.15,57464.0,45.091,45.091,44.998,45.029,57464.0
2017-08-18 14:00:00,58.13,58.18,58.12,58.17,64780.0,45.0135,45.0522,45.0058,45.0445,64780.0
2017-08-18 14:30:00,58.17,58.21,58.1,58.2,47318.0,45.0445,45.0755,44.9903,45.0677,47318.0
2017-08-18 15:00:00,58.2,58.31,58.2,58.27,108522.0,45.0677,45.1529,45.0677,45.1219,108522.0
2017-08-18 15:30:00,58.27,58.31,58.18,58.24,238068.0,45.1219,45.1529,45.0522,45.0987,238068.0
2017-08-21 09:30:00,58.38,59.39,58.33,59.17,556840.0,45.2071,45.9892,45.1684,45.8188,556840.0
2017-08-21 10:00:00,59.14,59.27,58.98,58.99,305848.0,45.7956,45.8963,45.6717,45.6795,305848.0
2017-08-21 10:30:00,58.99,59.03,58.8,59.0,144480.0,45.6795,45.7104,45.5323,45.6872,144480.0
2017-08-21 11:00:00,58.99,59.02,58.88,58.97,133754.0,45.6795,45.7027,45.5943,45.664,133754.0
2017-08-21 11:30:00,58.97,59.17,58.95,59.0,112158.0,45.664,45.8188,45.6485,45.6872,112158.0
2017-08-21 12:00:00,59.01,59.02,58.93,58.98,108254.0,45.695,45.7027,45.633,45.6717,108254.0
2017-08-21 12:30:00,58.97,58.99,58.87,58.89,68262.0,45.664,45.6795,45.5865,45.602,68262.0
2017-08-21 13:00:00,58.88,58.98,58.88,58.9,53988.0,45.5943,45.6717,45.5943,45.6098,53988.0
2017-08-21 13:30:00,58.9,58.96,58.88,58.91,58652.0,45.6098,45.6562,45.5943,45.6175,58652.0
2017-08-21 14:00:00,58.92,59.0,58.87,58.99,77684.0,45.6253,45.6872,45.5865,45.6795,77684.0
2017-08-21 14:30:00,58.99,59.09,58.97,59.07,105788.0,45.6795,45.7569,45.664,45.7414,105788.0
2017-08-21 15:00:00,59.08,59.13,59.04,59.13,142460.0,45.7492,45.7879,45.7182,45.7879,142460.0
2017-08-21 15:30:00,59.13,59.25,59.13,59.18,437498.0,45.7879,45.8808,45.7879,45.8266,437498.0
2017-08-22 09:30:00,59.22,59.22,58.95,59.0,90320.0,45.8576,45.8576,45.6485,45.6872,90320.0
2017-08-22 10:00:00,58.99,59.16,58.98,59.13,166818.0,45.6795,45.8111,45.6717,45.7879,166818.0
2017-08-22 10:30:00,59.13,59.23,59.05,59.21,106620.0,45.7879,45.8653,45.7259,45.8498,106620.0
2017-08-22 11:00:00,59.2,59.3,59.05,59.26,128712.0,45.8421,45.9195,45.7259,45.8885,128712.0
2017-08-22 11:30:00,59.27,59.38,59.27,59.34,104238.0,45.8963,45.9815,45.8963,45.9505,104238.0
2017-08-22 12:00:00,59.33,59.33,59.01,59.05,120118.0,45.9427,45.9427,45.695,45.7259,120118.0
2017-08-22 12:30:00,59.06,59.09,58.98,58.99,75276.0,45.7337,45.7569,45.6717,45.6795,75276.0
2017-08-22 13:00:00,58.99,59.1,58.99,59.1,82312.0,45.6795,45.7646,45.6795,45.7646,82312.0
2017-08-22 13:30:00,59.1,59.17,58.96,59.08,94364.0,45.7646,45.8188,45.6562,45.7492,94364.0
2017-08-22 14:00:00,59.08,59.09,58.99,59.09,96410.0,45.7492,45.7569,45.6795,45.7569,96410.0
2017-08-22 14:30:00,59.1,59.2,59.06,59.13,176436.0,45.7646,45.8421,45.7337,45.7879,176436.0
2017-08-22 15:00:00,59.13,59.15,58.99,59.13,168774.0,45.7879,45.8034,45.6795,45.7879,168774.0
2017-08-22 15:30:00,59.13,59.13,59.02,59.12,328850.0,45.7879,45.7879,45.7027,45.7801,328850.0
2017-08-23 09:30:00,59.12,59.16,58.52,58.69,220626.0,45.7801,45.8111,45.3155,45.4472,220626.0
2017-08-23 10:00:00,58.69,58.88,58.65,58.81,152218.0,45.4472,45.5943,45.4162,45.5401,152218.0
2017-08-23 10:30:00,58.82,58.97,58.82,58.85,103920.0,45.5478,45.664,45.5478,45.5711,103920.0
2017-08-23 11:00:00,58.85,58.99,58.84,58.92,101600.0,45.5711,45.6795,45.5633,45.6253,101600.0
2017-08-23 11:30:00,58.92,59.1,58.87,59.0,94834.0,45.6253,45.7646,45.5865,45.6872,94834.0
2017-08-23 12:00:00,59.02,59.16,59.01,59.13,182274.0,45.7027,45.8111,45.695,45.7879,182274.0
2017-08-23 12:30:00,59.13,59.23,59.01,59.02,72302.0,45.7879,45.8653,45.695,45.7027,72302.0
2017-08-23 13:00:00,59.02,59.08,58.93,59.08,84548.0,45.7027,45.7492,45.633,45.7492,84548.0
2017-08-23 13:30:00,59.08,59.08,58.98,59.04,69134.0,45.7492,45.7492,45.6717,45.7182,69134.0
2017-08-23 14:00:00,59.04,59.22,59.02,59.18,370426.0,45.7182,45.8576,45.7027,45.8266,370426.0
2017-08-23 14:30:00,59.18,59.26,59.13,59.25,53150.0,45.8266,45.8885,45.7879,45.8808,53150.0
2017-08-23 15:00:00,59.26,59.29,59.22,59.27,78812.0,45.8885,45.9118,45.8576,45.8963,78812.0
2017-08-23 15:30:00,59.27,59.35,59.23,59.31,185688.0,45.8963,45.9582,45.8653,45.9273,185688.0
2017-08-24 09:30:00,59.23,59.4,59.13,59.29,49282.0,45.8653,45.997,45.7879,45.9118,49282.0
2017-08-24 10:00:00,59.26,59.55,59.22,59.55,114302.0,45.8885,46.1131,45.8576,46.1131,114302.0
2017-08-24 10:30:00,59.54,59.6,59.41,59.5,70512.0,46.1054,46.1518,46.0047,46.0744,70512.0
2017-08-24 11:00:00,59.48,59.52,59.33,59.38,116924.0,46.0589,46.0899,45.9427,45.9815,116924.0
2017-08-24 11:30:00,59.38,59.46,59.38,59.43,51916.0,45.9815,46.0434,45.9815,46.0202,51916.0
2017-08-24 12:00:00,59.42,59.45,59.35,59.35,42070.0,46.0124,46.0357,45.9582,45.9582,42070.0
2017-08-24 12:30:00,59.37,59.4,59.34,59.38,44048.0,45.9737,45.997,45.9505,45.9815,44048.0
2017-08-24 13:00:00,59.38,59.44,59.35,59.41,40786.0,45.9815,46.0279,45.9582,46.0047,40786.0
2017-08-24 13:30:00,59.41,59.45,59.34,59.41,153954.0,46.0047,46.0357,45.9505,46.0047,153954.0
2017-08-24 14:00:00,59.4,59.42,59.33,59.35,91776.0,45.997,46.0124,45.9427,45.9582,91776.0
2017-08-24 14:30:00,59.35,59.43,59.34,59.43,58456.0,45.9582,46.0202,45.9505,46.0202,58456.0
2017-08-24 15:00:00,59.44,59.57,59.38,59.55,99338.0,46.0279,46.1286,45.9815,46.1131,99338.0
2017-08-24 15:30:00,59.53,59.59,59.47,59.54,251280.0,46.0976,46.1441,46.0512,46.1054,251280.0
2017-08-25 09:30:00,59.54,59.81,59.54,59.66,86824.0,46.1054,46.3144,46.1054,46.1983,86824.0
2017-08-25 10:00:00,59.66,59.74,59.55,59.59,362288.0,46.1983,46.2602,46.1131,46.1441,362288.0
2017-08-25 10:30:00,59.6,59.71,59.5,59.57,155540.0,46.1518,46.237,46.0744,46.1286,155540.0
2017-08-25 11:00:00,59.58,59.75,59.58,59.69,45804.0,46.1363,46.268,46.1363,46.2215,45804.0
2017-08-25 11:30:00,59.68,59.79,59.67,59.7,29684.0,46.2138,46.299,46.206,46.2293,29684.0
2017-08-25 12:00:00,59.71,59.75,59.63,59.73,56750.0,46.237,46.268,46.1751,46.2525,56750.0
2017-08-25 12:30:00,59.72,59.83,59.71,59.73,29596.0,46.2447,46.3299,46.237,46.2525,29596.0
2017-08-25 13:00:00,59.73,59.76,59.7,59.71,19614.0,46.2525,46.2757,46.2293,46.237,19614.0
2017-08-25 13:30:00,59.72,59.73,59.63,59.63,23366.0,46.2447,46.2525,46.1751,46.1751,23366.0
2017-08-25 14:00:00,59.63,59.73,59.63,59.65,56642.0,46.1751,46.2525,46.1751,46.1905,56642.0
2017-08-25 14:30:00,59.65,59.67,59.59,59.6,50390.0,46.1905,46.206,46.1441,46.1518,50390.0
2017-08-25 15:00:00,59.6,59.71,59.53,59.65,106698.0,46.1518,46.237,46.0976,46.1905,106698.0
2017-08-25 15:30:00,59.64,59.66,59.52,59.54,355602.0,46.1828,46.1983,46.0899,46.1054,355602.0
2017-08-28 09:30:00,59.79,59.79,59.54,59.65,90472.0,46.299,46.299,46.1054,46.1905,90472.0
2017-08-28 10:00:00,59.63,59.67,59.47,59.51,99294.0,46.1751,46.206,46.0512,46.0821,99294.0
2017-08-28 10:30:00,59.49,59.57,59.42,59.45,65748.0,46.0666,46.1286,46.0124,46.0357,65748.0
2017-08-28 11:00:00,59.45,59.49,59.38,59.39,53260.0,46.0357,46.0666,45.9815,45.9892,53260.0
2017-08-28 11:30:00,59.4,59.45,59.38,59.38,47090.0,45.997,46.0357,45.9815,45.9815,47090.0
2017-08-28 12:00:00,59.39,59.4,59.35,59.4,45520.0,45.9892,45.997,45.9582,45.997,45520.0
2017-08-28 12:30:00,59.38,59.46,59.37,59.37,40208.0,45.9815,46.0434,45.9737,45.9737,40208.0
2017-08-28 13:00:00,59.37,59.42,59.36,59.37,27304.0,45.9737,46.0124,45.966,45.9737,27304.0
2017-08-28 13:30:00,59.38,59.49,59.35,59.45,47448.0,45.9815,46.0666,45.9582,46.0357,47448.0
2017-08-28 14:00:00,59.47,59.6,59.41,59.54,125722.0,46.0512,46.1518,46.0047,46.1054,125722.0
2017-08-28 14:30:00,59.53,59.57,59.5,59.52,60860.0,46.0976,46.1286,46.0744,46.0899,60860.0
2017-08-28 15:00:00,59.52,59.57,59.49,59.52,173566.0,46.0899,46.1286,46.0666,46.0899,173566.0
2017-08-28 15:30:00,59.53,59.63,59.47,59.61,164580.0,46.0976,46.1751,46.0512,46.1596,164580.0
2017-08-29 09:30:00,59.63,59.73,59.49,59.64,59628.0,46.1751,46.2525,46.0666,46.1828,59628.0
2017-08-29 10:00:00,59.66,59.7,59.44,59.47,78916.0,46.1983,46.2293,46.0279,46.0512,78916.0
2017-08-29 10:30:00,59.53,59.62,59.37,59.6,104150.0,46.0976,46.1673,45.9737,46.1518,104150.0
2017-08-29 11:00:00,59.62,59.67,59.5,59.52,30574.0,46.1673,46.206,46.0744,46.0899,30574.0
2017-08-29 11:30:00,59.52,59.54,59.46,59.52,90208.0,46.0899,46.1054,46.0434,46.0899,90208.0
2017-08-29 12:00:00,59.52,59.56,59.49,59.52,60960.0,46.0899,46.1208,46.0666,46.0899,60960.0
2017-08-29 12:30:00,59.52,59.54,59.46,59.47,46396.0,46.0899,46.1054,46.0434,46.0512,46396.0
2017-08-29 13:00:00,59.47,59.49,59.46,59.49,27976.0,46.0512,46.0666,46.0434,46.0666,27976.0
2017-08-29 13:30:00,59.48,59.54,59.48,59.49,25432.0,46.0589,46.1054,46.0589,46.0666,25432.0
2017-08-29 14:00:00,59.5,59.52,59.45,59.46,44094.0,46.0744,46.0899,46.0357,46.0434,44094.0
2017-08-29 14:30:00,59.47,59.49,59.44,59.45,41330.0,46.0512,46.0666,46.0279,46.0357,41330.0
2017-08-29 15:00:00,59.43,59.48,59.42,59.44,42308.0,46.0202,46.0589,46.0124,46.0279,42308.0
2017-08-29 15:30:00,59.43,59.47,59.38,59.39,104248.0,46.0202,46.0512,45.9815,45.9892,104248.0
2017-08-30 09:30:00,59.24,59.34,59.04,59.09,112076.0,45.8731,45.9505,45.7182,45.7569,112076.0
2017-08-30 10:00:00,59.08,59.23,59.06,59.21,46172.0,45.7492,45.8653,45.7337,45.8498,46172.0
2017-08-30 10:30:00,59.2,59.27,59.17,59.22,45802.0,45.8421,45.8963,45.8188,45.8576,45802.0
2017-08-30 11:00:00,59.21,59.24,59.2,59.23,35698.0,45.8498,45.8731,45.8421,45.8653,35698.0
2017-08-30 11:30:00,59.21,59.29,59.19,59.24,21290.0,45.8498,45.9118,45.8343,45.8731,21290.0
2017-08-30 12:00:00,59.24,59.24,59.17,59.17,32028.0,45.8731,45.8731,45.8188,45.8188,32028.0
2017-08-30 12:30:00,59.17,59.17,59.04,59.1,32762.0,45.8188,45.8188,45.7182,45.7646,32762.0
2017-08-30 13:00:00,59.12,59.15,59.09,59.12,31134.0,45.7801,45.8034,45.7569,45.7801,31134.0
2017-08-30 13:30:00,59.12,59.13,59.07,59.12,49386.0,45.7801,45.7879,45.7414,45.7801,49386.0
2017-08-30 14:00:00,59.12,59.12,58.97,58.98,67392.0,45.7801,45.7801,45.664,45.6717,67392.0
2017-08-30 14:30:00,58.98,59.0,58.96,58.97,66728.0,45.6717,45.6872,45.6562,45.664,66728.0
2017-08-30 15:00:00,58.97,58.97,58.82,58.83,93428.0,45.664,45.664,45.5478,45.5556,93428.0
2017-08-30 15:30:00,58.83,58.87,58.76,58.85,291692.0,45.5556,45.5865,45.5014,45.5711,291692.0
2017-08-31 09:30:00,58.99,59.11,58.87,58.98,62502.0,45.6795,45.7724,45.5865,45.6717,62502.0
2017-08-31 10:00:00,58.98,59.07,58.96,59.01,65480.0,45.6717,45.7414,45.6562,45.695,65480.0
2017-08-31 10:30:00,58.99,59.03,58.95,58.99,44408.0,45.6795,45.7104,45.6485,45.6795,44408.0
2017-08-31 11:00:00,59.0,59.07,58.99,59.03,58756.0,45.6872,45.7414,45.6795,45.7104,58756.0
2017-08-31 11:30:00,59.02,59.07,58.98,59.0,55360.0,45.7027,45.7414,45.6717,45.6872,55360.0
2017-08-31 12:00:00,58.99,59.02,58.97,59.01,31596.0,45.6795,45.7027,45.664,45.695,31596.0
2017-08-31 12:30:00,59.01,59.04,58.99,59.01,73784.0,45.695,45.7182,45.6795,45.695,73784.0
2017-08-31 13:00:00,59.01,59.04,58.95,58.97,39894.0,45.695,45.7182,45.6485,45.664,39894.0
2017-08-31 13:30:00,58.97,58.97,58.95,58.95,32988.0,45.664,45.664,45.6485,45.6485,32988.0
2017-08-31 14:00:00,58.95,59.03,58.95,58.98,63744.0,45.6485,45.7104,45.6485,45.6717,63744.0
2017-08-31 14:30:00,58.98,59.08,58.97,59.05,51068.0,45.6717,45.7492,45.664,45.7259,51068.0
2017-08-31 15:00:00,59.05,59.06,58.97,58.99,73376.0,45.7259,45.7337,45.664,45.6795,73376.0
2017-08-31 15:30:00,59.0,59.03,58.92,58.96,292850.0,45.6872,45.7104,45.6253,45.6562,292850.0
2017-09-01 09:30:00,59.16,59.28,58.88,59.1,56526.0,45.8111,45.904,45.5943,45.7646,56526.0
2017-09-01 10:00:00,59.11,59.11,58.77,58.88,38848.0,45.7724,45.7724,45.5091,45.5943,38848.0
2017-09-01 10:30:00,58.92,59.02,58.85,58.99,25978.0,45.6253,45.7027,45.5711,45.6795,25978.0
2017-09-01 11:00:00,58.99,59.05,58.8,58.87,53388.0,45.6795,45.7259,45.5323,45.5865,53388.0
2017-09-01 11:30:00,58.86,58.87,58.77,58.84,30476.0,45.5788,45.5865,45.5091,45.5633,30476.0
2017-09-01 12:00:00,58.83,58.9,58.8,58.88,19596.0,45.5556,45.6098,45.5323,45.5943,19596.0
2017-09-01 12:30:00,58.88,58.93,58.84,58.93,26176.0,45.5943,45.633,45.5633,45.633,26176.0
2017-09-01 13:00:00,58.92,58.95,58.9,58.92,19556.0,45.6253,45.6485,45.6098,45.6253,19556.0
2017-09-01 13:30:00,58.92,58.97,58.91,58.96,29634.0,45.6253,45.664,45.6175,45.6562,29634.0
2017-09-01 14:00:00,58.96,58.98,58.93,58.94,30196.0,45.6562,45.6717,45.633,45.6407,30196.0
2017-09-01 14:30:00,58.95,58.99,58.94,58.98,22868.0,45.6485,45.6795,45.6407,45.6717,22868.0
2017-09-01 15:00:00,58.97,58.99,58.92,58.94,33982.0,45.664,45.6795,45.6253,45.6407,33982.0
2017-09-01 15:30:00,58.94,59.02,58.93,58.95,142676.0,45.6407,45.7027,45.633,45.6485,142676.0
2017-09-05 09:30:00,59.03,59.16,58.7,58.72,91712.0,45.7104,45.8111,45.4549,45.4704,91712.0
2017-09-05 10:00:00,58.72,58.85,58.66,58.71,71904.0,45.4704,45.5711,45.4239,45.4626,71904.0
2017-09-05 10:30:00,58.72,58.84,58.69,58.81,69610.0,45.4704,45.5633,45.4472,45.5401,69610.0
2017-09-05 11:00:00,58.81,58.88,58.8,58.88,33722.0,45.5401,45.5943,45.5323,45.5943,33722.0
2017-09-05 11:30:00,58.88,58.91,58.85,58.88,59970.0,45.5943,45.6175,45.5711,45.5943,59970.0
2017-09-05 12:00:00,58.89,58.96,58.85,58.96,49244.0,45.602,45.6562,45.5711,45.6562,49244.0
2017-09-05 12:30:00,58.97,58.97,58.82,58.88,117812.0,45.664,45.664,45.5478,45.5943,117812.0
2017-09-05 13:00:00,58.88,58.93,58.81,58.86,57146.0,45.5943,45.633,45.5401,45.5788,57146.0
2017-09-05 13:30:00,58.85,58.85,58.78,58.8,42084.0,45.5711,45.5711,45.5168,45.5323,42084.0
2017-09-05 14:00:00,58.81,58.86,58.8,58.83,54274.0,45.5401,45.5788,45.5323,45.5556,54274.0
2017-09-05 14:30:00,58.83,58.85,58.69,58.78,79262.0,45.5556,45.5711,45.4472,45.5168,79262.0
2017-09-05 15:00:00,58.78,58.83,58.71,58.83,88098.0,45.5168,45.5556,45.4626,45.5556,88098.0
2017-09-05 15:30:00,58.82,58.89,58.8,58.82,347180.0,45.5478,45.602,45.5323,45.5478,347180.0
2017-09-06 09:30:00,58.94,58.94,58.55,58.65,97516.0,45.6407,45.6407,45.3387,45.4162,97516.0
2017-09-06 10:00:00,58.68,58.74,58.56,58.57,73184.0,45.4394,45.4859,45.3465,45.3542,73184.0
2017-09-06 10:30:00,58.56,58.68,58.56,58.67,47816.0,45.3465,45.4394,45.3465,45.4317,47816.0
2017-09-06 11:00:00,58.66,58.66,58.57,58.57,69696.0,45.4239,45.4239,45.3542,45.3542,69696.0
2017-09-06 11:30:00,58.59,58.63,58.5,58.55,49498.0,45.3697,45.4007,45.3,45.3387,49498.0
2017-09-06 12:00:00,58.56,58.56,58.51,58.55,44444.0,45.3465,45.3465,45.3078,45.3387,44444.0
2017-09-06 12:30:00,58.55,58.6,58.54,58.55,24960.0,45.3387,45.3775,45.331,45.3387,24960.0
2017-09-06 13:00:00,58.55,58.55,58.36,58.42,60200.0,45.3387,45.3387,45.1916,45.2381,60200.0
2017-09-06 13:30:00,58.44,58.5,58.42,58.47,29802.0,45.2536,45.3,45.2381,45.2768,29802.0
2017-09-06 14:00:00,58.48,58.63,58.44,58.52,161892.0,45.2845,45.4007,45.2536,45.3155,161892.0
2017-09-06 14:30:00,58.52,58.63,58.48,58.62,55410.0,45.3155,45.4007,45.2845,45.393,55410.0
2017-09-06 15:00:00,58.6,58.7,58.59,58.61,73436.0,45.3775,45.4549,45.3697,45.3852,73436.0
2017-09-06 15:30:00,58.62,58.67,58.56,58.6,296938.0,45.393,45.4317,45.3465,45.3775,296938.0
2017-09-07 09:30:00,58.7,58.76,58.38,58.68,175410.0,45.4549,45.5014,45.2071,45.4394,175410.0
2017-09-07 10:00:00,58.69,59.05,58.59,59.05,98700.0,45.4472,45.7259,45.3697,45.7259,98700.0
2017-09-07 10:30:00,59.04,59.19,58.98,59.15,126650.0,45.7182,45.8343,45.6717,45.8034,126650.0
2017-09-07 11:00:00,59.15,59.24,59.08,59.19,162438.0,45.8034,45.8731,45.7492,45.8343,162438.0
2017-09-07 11:30:00,59.19,59.32,59.18,59.21,64954.0,45.8343,45.935,45.8266,45.8498,64954.0
2017-09-07 12:00:00,59.23,59.3,59.13,59.13,37608.0,45.8653,45.9195,45.7879,45.7879,37608.0
2017-09-07 12:30:00,59.13,59.23,59.13,59.17,57832.0,45.7879,45.8653,45.7879,45.8188,57832.0
2017-09-07 13:00:00,59.19,59.22,59.05,59.22,70294.0,45.8343,45.8576,45.7259,45.8576,70294.0
2017-09-07 13:30:00,59.2,59.32,59.19,59.27,52888.0,45.8421,45.935,45.8343,45.8963,52888.0
2017-09-07 14:00:00,59.29,59.36,59.27,59.36,41540.0,45.9118,45.966,45.8963,45.966,41540.0
2017-09-07 14:30:00,59.35,59.44,59.33,59.42,64558.0,45.9582,46.0279,45.9427,46.0124,64558.0
2017-09-07 15:00:00,59.42,59.43,59.36,59.43,84874.0,46.0124,46.0202,45.966,46.0202,84874.0
2017-09-07 15:30:00,59.43,59.6,59.41,59.47,335512.0,46.0202,46.1518,46.0047,46.0512,335512.0
2017-09-08 09:30:00,59.48,59.48,59.22,59.38,41390.0,46.0589,46.0589,45.8576,45.9815,41390.0
2017-09-08 10:00:00,59.4,59.49,59.32,59.4,31702.0,45.997,46.0666,45.935,45.997,31702.0
2017-09-08 10:30:00,59.39,59.43,59.34,59.4,40740.0,45.9892,46.0202,45.9505,45.997,40740.0
2017-09-08 11:00:00,59.37,59.42,59.35,59.37,23134.0,45.9737,46.0124,45.9582,45.9737,23134.0
2017-09-08 11:30:00,59.38,59.4,59.3,59.35,17252.0,45.9815,45.997,45.9195,45.9582,17252.0
2017-09-08 12:00:00,59.33,59.44,59.3,59.32,77804.0,45.9427,46.0279,45.9195,45.935,77804.0
2017-09-08 12:30:00,59.32,59.37,59.31,59.34,100524.0,45.935,45.9737,45.9273,45.9505,100524.0
2017-09-08 13:00:00,59.34,59.38,59.27,59.29,85732.0,45.9505,45.9815,45.8963,45.9118,85732.0
2017-09-08 13:30:00,59.31,59.35,59.29,59.33,39006.0,45.9273,45.9582,45.9118,45.9427,39006.0
2017-09-08 14:00:00,59.35,59.51,59.33,59.49,39354.0,45.9582,46.0821,45.9427,46.0666,39354.0
2017-09-08 14:30:00,59.49,59.59,59.49,59.59,17470.0,46.0666,46.1441,46.0666,46.1441,17470.0
2017-09-08 15:00:00,59.59,59.6,59.5,59.56,34986.0,46.1441,46.1518,46.0744,46.1208,34986.0
2017-09-08 15:30:00,59.57,59.59,59.5,59.58,144032.0,46.1286,46.1441,46.0744,46.1363,144032.0
2017-09-11 09:30:00,59.48,59.8,59.4,59.69,76366.0,46.0589,46.3067,45.997,46.2215,76366.0
2017-09-11 10:00:00,59.65,59.79,59.63,59.71,26002.0,46.1905,46.299,46.1751,46.237,26002.0
2017-09-11 10:30:00,59.71,59.79,59.71,59.74,13800.0,46.237,46.299,46.237,46.2602,13800.0
2017-09-11 11:00:00,59.74,59.86,59.72,59.84,40868.0,46.2602,46.3532,46.2447,46.3377,40868.0
2017-09-11 11:30:00,59.84,59.85,59.79,59.83,20402.0,46.3377,46.3454,46.299,46.3299,20402.0
2017-09-11 12:00:00,59.84,59.84,59.8,59.84,10534.0,46.3377,46.3377,46.3067,46.3377,10534.0
2017-09-11 12:30:00,59.84,59.85,59.79,59.83,27554.0,46.3377,46.3454,46.299,46.3299,27554.0
2017-09-11 13:00:00,59.83,59.88,59.82,59.85,13886.0,46.3299,46.3686,46.3222,46.3454,13886.0
2017-09-11 13:30:00,59.86,59.88,59.83,59.87,14300.0,46.3532,46.3686,46.3299,46.3609,14300.0
2017-09-11 14:00:00,59.85,59.9,59.85,59.89,20340.0,46.3454,46.3841,46.3454,46.3764,20340.0
2017-09-11 14:30:00,59.9,59.98,59.9,59.93,34904.0,46.3841,46.4461,46.3841,46.4074,34904.0
2017-09-11 15:00:00,59.93,59.94,59.85,59.91,53152.0,46.4074,46.4151,46.3454,46.3919,53152.0
2017-09-11 15:30:00,59.91,60.05,59.9,60.04,286374.0,46.3919,46.5003,46.3841,46.4925,286374.0
2017-09-12 09:30:00,59.95,60.09,59.72,59.72,83732.0,46.4228,46.5313,46.2447,46.2447,83732.0
2017-09-12 10:00:00,59.7,59.71,59.56,59.59,30300.0,46.2293,46.237,46.1208,46.1441,30300.0
2017-09-12 10:30:00,59.61,59.65,59.54,59.62,136294.0,46.1596,46.1905,46.1054,46.1673,136294.0
2017-09-12 11:00:00,59.66,59.66,59.55,59.6,82448.0,46.1983,46.1983,46.1131,46.1518,82448.0
2017-09-12 11:30:00,59.62,59.64,59.57,59.6,112290.0,46.1673,46.1828,46.1286,46.1518,112290.0
2017-09-12 12:00:00,59.59,59.62,59.38,59.39,101234.0,46.1441,46.1673,45.9815,45.9892,101234.0
2017-09-12 12:30:00,59.38,59.39,59.25,59.35,70374.0,45.9815,45.9892,45.8808,45.9582,70374.0
2017-09-12 13:00:00,59.35,59.35,59.22,59.24,86326.0,45.9582,45.9582,45.8576,45.8731,86326.0
2017-09-12 13:30:00,59.23,59.24,58.93,58.96,53956.0,45.8653,45.8731,45.633,45.6562,53956.0
2017-09-12 14:00:00,58.96,59.1,58.8,59.08,146388.0,45.6562,45.7646,45.5323,45.7492,146388.0
2017-09-12 14:30:00,59.1,59.2,59.04,59.19,45098.0,45.7646,45.8421,45.7182,45.8343,45098.0
2017-09-12 15:00:00,59.18,59.21,59.13,59.17,91248.0,45.8266,45.8498,45.7879,45.8188,91248.0
2017-09-12 15:30:00,59.17,59.17,59.05,59.17,241284.0,45.8188,45.8188,45.7259,45.8188,241284.0
2017-09-13 09:30:00,59.03,59.24,58.99,59.09,58586.0,45.7104,45.8731,45.6795,45.7569,58586.0
2017-09-13 10:00:00,59.1,59.33,59.06,59.26,43388.0,45.7646,45.9427,45.7337,45.8885,43388.0
2017-09-13 10:30:00,59.24,59.24,59.09,59.11,33514.0,45.8731,45.8731,45.7569,45.7724,33514.0
2017-09-13 11:00:00,59.13,59.19,59.07,59.09,47148.0,45.7879,45.8343,45.7414,45.7569,47148.0
2017-09-13 11:30:00,59.12,59.18,59.1,59.15,20296.0,45.7801,45.8266,45.7646,45.8034,20296.0
2017-09-13 12:00:00,59.18,59.33,59.13,59.32,37674.0,45.8266,45.9427,45.7879,45.935,37674.0
2017-09-13 12:30:00,59.32,59.35,59.2,59.24,25926.0,45.935,45.9582,45.8421,45.8731,25926.0
2017-09-13 13:00:00,59.21,59.29,59.21,59.22,24920.0,45.8498,45.9118,45.8498,45.8576,24920.0
2017-09-13 13:30:00,59.24,59.26,59.15,59.16,28252.0,45.8731,45.8885,45.8034,45.8111,28252.0
2017-09-13 14:00:00,59.16,59.27,59.1,59.23,40804.0,45.8111,45.8963,45.7646,45.8653,40804.0
2017-09-13 14:30:00,59.23,59.27,59.18,59.21,33858.0,45.8653,45.8963,45.8266,45.8498,33858.0
2017-09-13 15:00:00,59.22,59.24,59.14,59.17,42148.0,45.8576,45.8731,45.7956,45.8188,42148.0
2017-09-13 15:30:00,59.16,59.19,59.04,59.09,247678.0,45.8111,45.8343,45.7182,45.7569,247678.0
2017-09-14 09:30:00,59.08,59.15,58.82,59.1,86802.0,45.7492,45.8034,45.5478,45.7646,86802.0
2017-09-14 10:00:00,59.1,59.43,59.1,59.33,80124.0,45.7646,46.0202,45.7646,45.9427,80124.0
2017-09-14 10:30:00,59.35,59.47,59.29,59.43,82750.0,45.9582,46.0512,45.9118,46.0202,82750.0
2017-09-14 11:00:00,59.44,59.45,59.24,59.35,86040.0,46.0279,46.0357,45.8731,45.9582,86040.0
2017-09-14 11:30:00,59.37,59.49,59.35,59.47,46928.0,45.9737,46.0666,45.9582,46.0512,46928.0
2017-09-14 12:00:00,59.49,59.71,59.49,59.7,55622.0,46.0666,46.237,46.0666,46.2293,55622.0
2017-09-14 12:30:00,59.68,59.71,59.63,59.65,96858.0,46.2138,46.237,46.1751,46.1905,96858.0
2017-09-14 13:00:00,59.64,59.67,59.55,59.59,41982.0,46.1828,46.206,46.1131,46.1441,41982.0
2017-09-14 13:30:00,59.58,59.69,59.55,59.69,61470.0,46.1363,46.2215,46.1131,46.2215,61470.0
2017-09-14 14:00:00,59.68,59.69,59.63,59.66,41328.0,46.2138,46.2215,46.1751,46.1983,41328.0
2017-09-14 14:30:00,59.66,59.69,59.62,59.64,67354.0,46.1983,46.2215,46.1673,46.1828,67354.0
2017-09-14 15:00:00,59.62,59.63,59.47,59.54,86544.0,46.1673,46.1751,46.0512,46.1054,86544.0
2017-09-14 15:30:00,59.54,59.67,59.53,59.57,402936.0,46.1054,46.206,46.0976,46.1286,402936.0
2017-09-15 09:30:00,59.82,59.85,59.63,59.63,798694.0,46.3222,46.3454,46.1751,46.1751,798694.0
2017-09-15 10:00:00,59.62,59.64,59.47,59.52,51412.0,46.1673,46.1828,46.0512,46.0899,51412.0
2017-09-15 10:30:00,59.53,59.64,59.44,59.45,128368.0,46.0976,46.1828,46.0279,46.0357,128368.0
2017-09-15 11:00:00,59.45,59.77,59.43,59.7,128582.0,46.0357,46.2835,46.0202,46.2293,128582.0
2017-09-15 11:30:00,59.7,59.71,59.55,59.66,94828.0,46.2293,46.237,46.1131,46.1983,94828.0
2017-09-15 12:00:00,59.66,59.7,59.63,59.66,81604.0,46.1983,46.2293,46.1751,46.1983,81604.0
2017-09-15 12:30:00,59.66,59.73,59.62,59.66,83100.0,46.1983,46.2525,46.1673,46.1983,83100.0
2017-09-15 13:00:00,59.66,59.67,59.61,59.62,67458.0,46.1983,46.206,46.1596,46.1673,67458.0
2017-09-15 13:30:00,59.62,59.65,59.52,59.53,86538.0,46.1673,46.1905,46.0899,46.0976,86538.0
2017-09-15 14:00:00,59.52,59.6,59.52,59.57,71116.0,46.0899,46.1518,46.0899,46.1286,71116.0
2017-09-15 14:30:00,59.56,59.62,59.55,59.6,111390.0,46.1208,46.1673,46.1131,46.1518,111390.0
2017-09-15 15:00:00,59.61,59.66,59.57,59.65,135222.0,46.1596,46.1983,46.1286,46.1905,135222.0
2017-09-15 15:30:00,59.64,59.67,59.57,59.65,276256.0,46.1828,46.206,46.1286,46.1905,276256.0
2017-09-18 09:30:00,59.6,59.71,59.41,59.59,50040.0,46.1518,46.237,46.0047,46.1441,50040.0
2017-09-18 10:00:00,59.6,59.65,59.47,59.47,42902.0,46.1518,46.1905,46.0512,46.0512,42902.0
2017-09-18 10:30:00,59.48,59.51,59.39,59.42,61296.0,46.0589,46.0821,45.9892,46.0124,61296.0
2017-09-18 11:00:00,59.42,59.51,59.41,59.5,45500.0,46.0124,46.0821,46.0047,46.0744,45500.0
2017-09-18 11:30:00,59.49,59.5,59.33,59.34,49718.0,46.0666,46.0744,45.9427,45.9505,49718.0
2017-09-18 12:00:00,59.34,59.34,59.12,59.15,35730.0,45.9505,45.9505,45.7801,45.8034,35730.0
2017-09-18 12:30:00,59.15,59.19,59.08,59.15,54028.0,45.8034,45.8343,45.7492,45.8034,54028.0
2017-09-18 13:00:00,59.16,59.17,59.1,59.12,45244.0,45.8111,45.8188,45.7646,45.7801,45244.0
2017-09-18 13:30:00,59.12,59.13,58.82,58.82,60032.0,45.7801,45.7879,45.5478,45.5478,60032.0
2017-09-18 14:00:00,58.82,58.82,58.63,58.69,125174.0,45.5478,45.5478,45.4007,45.4472,125174.0
2017-09-18 14:30:00,58.69,58.73,58.59,58.6,278632.0,45.4472,45.4781,45.3697,45.3775,278632.0
2017-09-18 15:00:00,58.6,58.81,58.58,58.72,145966.0,45.3775,45.5401,45.362,45.4704,145966.0
2017-09-18 15:30:00,58.71,58.84,58.66,58.83,502168.0,45.4626,45.5633,45.4239,45.5556,502168.0
2017-09-19 09:30:00,58.88,59.09,58.8,58.84,72092.0,45.5943,45.7569,45.5323,45.5633,72092.0
2017-09-19 10:00:00,58.82,58.93,58.68,58.91,141584.0,45.5478,45.633,45.4394,45.6175,141584.0
2017-09-19 10:30:00,58.91,58.92,58.8,58.85,85878.0,45.6175,45.6253,45.5323,45.5711,85878.0
2017-09-19 11:00:00,58.85,58.97,58.82,58.87,72438.0,45.5711,45.664,45.5478,45.5865,72438.0
2017-09-19 11:30:00,58.87,58.87,58.76,58.82,76906.0,45.5865,45.5865,45.5014,45.5478,76906.0
2017-09-19 12:00:00,58.82,58.83,58.63,58.81,81306.0,45.5478,45.5556,45.4007,45.5401,81306.0
2017-09-19 12:30:00,58.79,58.83,58.71,58.74,50246.0,45.5246,45.5556,45.4626,45.4859,50246.0
2017-09-19 13:00:00,58.74,58.8,58.71,58.77,60050.0,45.4859,45.5323,45.4626,45.5091,60050.0
2017-09-19 13:30:00,58.78,58.78,58.74,58.75,63762.0,45.5168,45.5168,45.4859,45.4936,63762.0
2017-09-19 14:00:00,58.74,58.77,58.73,58.74,61304.0,45.4859,45.5091,45.4781,45.4859,61304.0
2017-09-19 14:30:00,58.74,58.91,58.74,58.88,33042.0,45.4859,45.6175,45.4859,45.5943,33042.0
2017-09-19 15:00:00,58.88,58.88,58.79,58.84,57624.0,45.5943,45.5943,45.5246,45.5633,57624.0
2017-09-19 15:30:00,58.84,58.91,58.79,58.8,194024.0,45.5633,45.6175,45.5246,45.5323,194024.0
2017-09-20 09:30:00,58.8,59.06,58.79,58.88,68930.0,45.5323,45.7337,45.5246,45.5943,68930.0
2017-09-20 10:00:00,58.87,58.92,58.74,58.84,76522.0,45.5865,45.6253,45.4859,45.5633,76522.0
2017-09-20 10:30:00,58.81,58.9,58.77,58.88,36496.0,45.5401,45.6098,45.5091,45.5943,36496.0
2017-09-20 11:00:00,58.88,58.94,58.7,58.71,31472.0,45.5943,45.6407,45.4549,45.4626,31472.0
2017-09-20 11:30:00,58.7,58.8,58.69,58.72,63644.0,45.4549,45.5323,45.4472,45.4704,63644.0
2017-09-20 12:00:00,58.71,58.71,58.62,58.67,163468.0,45.4626,45.4626,45.393,45.4317,163468.0
2017-09-20 12:30:00,58.66,58.7,58.6,58.69,27696.0,45.4239,45.4549,45.3775,45.4472,27696.0
2017-09-20 13:00:00,58.69,58.74,58.69,58.74,42052.0,45.4472,45.4859,45.4472,45.4859,42052.0
2017-09-20 13:30:00,58.74,58.85,58.7,58.7,72620.0,45.4859,45.5711,45.4549,45.4549,72620.0
2017-09-20 14:00:00,58.68,58.69,58.3,58.51,147978.0,45.4394,45.4472,45.1452,45.3078,147978.0
2017-09-20 14:30:00,58.52,58.52,58.23,58.35,145204.0,45.3155,45.3155,45.091,45.1839,145204.0
2017-09-20 15:00:00,58.35,58.35,58.24,58.24,214076.0,45.1839,45.1839,45.0987,45.0987,214076.0
2017-09-20 15:30:00,58.24,58.35,58.21,58.29,562942.0,45.0987,45.1839,45.0755,45.1374,562942.0
2017-09-21 09:30:00,58.0,58.35,57.95,58.26,99324.0,45.2316,45.5045,45.1926,45.4343,99324.0
2017-09-21 10:00:00,58.25,58.43,58.2,58.35,69964.0,45.4265,45.5669,45.3875,45.5045,69964.0
2017-09-21 10:30:00,58.37,58.41,58.29,58.31,40358.0,45.5201,45.5513,45.4577,45.4733,40358.0
2017-09-21 11:00:00,58.31,58.33,58.25,58.27,44328.0,45.4733,45.4889,45.4265,45.4421,44328.0
2017-09-21 11:30:00,58.26,58.26,58.18,58.22,40196.0,45.4343,45.4343,45.3719,45.4031,40196.0
2017-09-21 12:00:00,58.24,58.35,58.24,58.33,97026.0,45.4187,45.5045,45.4187,45.4889,97026.0
2017-09-21 12:30:00,58.33,58.35,58.21,58.24,68274.0,45.4889,45.5045,45.3953,45.4187,68274.0
2017-09-21 13:00:00,58.24,58.25,58.14,58.22,50052.0,45.4187,45.4265,45.3407,45.4031,50052.0
2017-09-21 13:30:00,58.2,58.23,58.13,58.16,62284.0,45.3875,45.4109,45.3329,45.3563,62284.0
2017-09-21 14:00:00,58.16,58.18,58.08,58.1,90448.0,45.3563,45.3719,45.2939,45.3095,90448.0
2017-09-21 14:30:00,58.09,58.1,58.0,58.01,101050.0,45.3017,45.3095,45.2316,45.2394,101050.0
2017-09-21 15:00:00,58.01,58.1,57.99,58.0,136872.0,45.2394,45.3095,45.2238,45.2316,136872.0
2017-09-21 15:30:00,58.01,58.05,57.95,57.98,443834.0,45.2394,45.2705,45.1926,45.216,443834.0
2017-09-22 09:30:00,58.19,58.19,57.97,58.02,143918.0,45.3797,45.3797,45.2082,45.2471,143918.0
2017-09-22 10:00:00,57.99,58.06,57.93,58.04,163258.0,45.2238,45.2783,45.177,45.2627,163258.0
2017-09-22 10:30:00,58.02,58.02,57.88,57.94,90250.0,45.2471,45.2471,45.138,45.1848,90250.0
2017-09-22 11:00:00,57.94,58.0,57.92,57.95,113036.0,45.1848,45.2316,45.1692,45.1926,113036.0
2017-09-22 11:30:00,57.95,58.0,57.94,57.96,82484.0,45.1926,45.2316,45.1848,45.2004,82484.0
2017-09-22 12:00:00,57.97,58.01,57.95,57.95,83886.0,45.2082,45.2394,45.1926,45.1926,83886.0
2017-09-22 12:30:00,57.95,58.0,57.89,57.95,59912.0,45.1926,45.2316,45.1458,45.1926,59912.0
2017-09-22 13:00:00,57.95,57.97,57.93,57.95,55752.0,45.1926,45.2082,45.177,45.1926,55752.0
2017-09-22 13:30:00,57.94,57.96,57.88,57.93,65110.0,45.1848,45.2004,45.138,45.177,65110.0
2017-09-22 14:00:00,57.92,57.95,57.86,57.91,96744.0,45.1692,45.1926,45.1224,45.1614,96744.0
2017-09-22 14:30:00,57.91,57.95,57.89,57.94,51242.0,45.1614,45.1926,45.1458,45.1848,51242.0
2017-09-22 15:00:00,57.95,57.96,57.91,57.94,113772.0,45.1926,45.2004,45.1614,45.1848,113772.0
2017-09-22 15:30:00,57.94,58.01,57.93,57.95,401368.0,45.1848,45.2394,45.177,45.1926,401368.0
2017-09-25 09:30:00,58.06,58.16,57.85,57.96,65112.0,45.2783,45.3563,45.1146,45.2004,65112.0
2017-09-25 10:00:00,57.96,58.34,57.94,58.19,61652.0,45.2004,45.4967,45.1848,45.3797,61652.0
2017-09-25 10:30:00,58.2,58.27,58.05,58.09,64140.0,45.3875,45.4421,45.2705,45.3017,64140.0
2017-09-25 11:00:00,58.07,58.22,58.04,58.2,107132.0,45.2861,45.4031,45.2627,45.3875,107132.0
2017-09-25 11:30:00,58.21,58.39,58.17,58.34,148746.0,45.3953,45.5357,45.3641,45.4967,148746.0
2017-09-25 12:00:00,58.35,58.51,58.35,58.49,153322.0,45.5045,45.6293,45.5045,45.6137,153322.0
2017-09-25 12:30:00,58.49,58.5,58.43,58.45,119658.0,45.6137,45.6215,45.5669,45.5825,119658.0
2017-09-25 13:00:00,58.45,58.45,58.21,58.24,37820.0,45.5825,45.5825,45.3953,45.4187,37820.0
2017-09-25 13:30:00,58.24,58.24,58.17,58.2,37516.0,45.4187,45.4187,45.3641,45.3875,37516.0
2017-09-25 14:00:00,58.22,58.35,58.22,58.35,60446.0,45.4031,45.5045,45.4031,45.5045,60446.0
2017-09-25 14:30:00,58.35,58.38,58.32,58.35,62250.0,45.5045,45.5279,45.4811,45.5045,62250.0
2017-09-25 15:00:00,58.35,58.49,58.34,58.42,95300.0,45.5045,45.6137,45.4967,45.5591,95300.0
2017-09-25 15:30:00,58.42,58.44,58.31,58.43,268222.0,45.5591,45.5747,45.4733,45.5669,268222.0
2017-09-26 09:30:00,58.43,58.43,58.27,58.42,92566.0,45.5669,45.5669,45.4421,45.5591,92566.0
2017-09-26 10:00:00,58.42,58.43,58.28,58.33,64948.0,45.5591,45.5669,45.4499,45.4889,64948.0
2017-09-26 10:30:00,58.37,58.48,58.32,58.38,74624.0,45.5201,45.6059,45.4811,45.5279,74624.0
2017-09-26 11:00:00,58.45,58.52,58.42,58.44,79012.0,45.5825,45.6371,45.5591,45.5747,79012.0
2017-09-26 11:30:00,58.45,58.45,58.31,58.33,34002.0,45.5825,45.5825,45.4733,45.4889,34002.0
2017-09-26 12:00:00,58.34,58.37,58.29,58.29,34724.0,45.4967,45.5201,45.4577,45.4577,34724.0
2017-09-26 12:30:00,58.31,58.31,58.14,58.14,41888.0,45.4733,45.4733,45.3407,45.3407,41888.0
2017-09-26 13:00:00,58.14,58.2,58.12,58.15,29034.0,45.3407,45.3875,45.3251,45.3485,29034.0
2017-09-26 13:30:00,58.15,58.17,58.09,58.16,52360.0,45.3485,45.3641,45.3017,45.3563,52360.0
2017-09-26 14:00:00,58.18,58.22,58.13,58.2,77770.0,45.3719,45.4031,45.3329,45.3875,77770.0
2017-09-26 14:30:00,58.2,58.26,58.17,58.23,47240.0,45.3875,45.4343,45.3641,45.4109,47240.0
2017-09-26 15:00:00,58.22,58.24,58.2,58.21,91938.0,45.4031,45.4187,45.3875,45.3953,91938.0
2017-09-26 15:30:00,58.22,58.3,58.1,58.14,283366.0,45.4031,45.4655,45.3095,45.3407,283366.0
2017-09-27 09:30:00,57.93,57.98,57.58,57.61,80402.0,45.177,45.216,44.904,44.9274,80402.0
2017-09-27 10:00:00,57.63,57.77,57.59,57.7,37570.0,44.943,45.0522,44.9118,44.9976,37570.0
2017-09-27 10:30:00,57.7,57.71,57.48,57.49,58814.0,44.9976,45.0054,44.826,44.8338,58814.0
2017-09-27 11:00:00,57.49,57.66,57.48,57.64,41644.0,44.8338,44.9664,44.826,44.9508,41644.0
2017-09-27 11:30:00,57.63,57.63,57.49,57.51,94236.0,44.943,44.943,44.8338,44.8494,94236.0
2017-09-27 12:00:00,57.5,57.52,57.46,57.49,38310.0,44.8416,44.8572,44.8104,44.8338,38310.0
2017-09-27 12:30:00,57.48,57.48,57.33,57.35,41168.0,44.826,44.826,44.709,44.7246,41168.0
2017-09-27 13:00:00,57.34,57.38,57.25,57.26,41074.0,44.7168,44.748,44.6467,44.6545,41074.0
2017-09-27 13:30:00,57.27,57.27,57.02,57.02,70942.0,44.6623,44.6623,44.4673,44.4673,70942.0
2017-09-27 14:00:00,57.03,57.47,57.01,57.44,106280.0,44.4751,44.8182,44.4595,44.7948,106280.0
2017-09-27 14:30:00,57.43,57.5,57.41,57.44,158858.0,44.787,44.8416,44.7714,44.7948,158858.0
2017-09-27 15:00:00,57.44,57.49,57.39,57.41,120732.0,44.7948,44.8338,44.7558,44.7714,120732.0
2017-09-27 15:30:00,57.42,57.42,57.21,57.25,375740.0,44.7792,44.7792,44.6155,44.6467,375740.0
2017-09-28 09:30:00,57.02,57.13,56.82,56.92,98136.0,44.4673,44.5531,44.3113,44.3893,98136.0
2017-09-28 10:00:00,56.92,57.1,56.77,56.97,66094.0,44.3893,44.5297,44.2723,44.4283,66094.0
2017-09-28 10:30:00,56.98,57.09,56.92,57.05,120742.0,44.4361,44.5219,44.3893,44.4907,120742.0
2017-09-28 11:00:00,57.04,57.08,56.92,57.01,90098.0,44.4829,44.5141,44.3893,44.4595,90098.0
2017-09-28 11:30:00,56.99,57.21,56.96,57.15,219144.0,44.4439,44.6155,44.4205,44.5687,219144.0
2017-09-28 12:00:00,57.15,57.2,57.09,57.13,91510.0,44.5687,44.6077,44.5219,44.5531,91510.0
2017-09-28 12:30:00,57.13,57.16,57.08,57.08,73586.0,44.5531,44.5765,44.5141,44.5141,73586.0
2017-09-28 13:00:00,57.09,57.18,57.08,57.15,33690.0,44.5219,44.5921,44.5141,44.5687,33690.0
2017-09-28 13:30:00,57.14,57.22,57.14,57.22,64136.0,44.5609,44.6233,44.5609,44.6233,64136.0
2017-09-28 14:00:00,57.2,57.28,57.2,57.26,101416.0,44.6077,44.6701,44.6077,44.6545,101416.0
2017-09-28 14:30:00,57.26,57.27,57.22,57.25,57146.0,44.6545,44.6623,44.6233,44.6467,57146.0
2017-09-28 15:00:00,57.24,57.28,57.2,57.21,133332.0,44.6389,44.6701,44.6077,44.6155,133332.0
2017-09-28 15:30:00,57.2,57.3,57.19,57.27,291974.0,44.6077,44.6857,44.5999,44.6623,291974.0
2017-09-29 09:30:00,57.22,57.24,57.08,57.13,49560.0,44.6233,44.6389,44.5141,44.5531,49560.0
2017-09-29 10:00:00,57.1,57.13,56.95,57.08,68190.0,44.5297,44.5531,44.4127,44.5141,68190.0
2017-09-29 10:30:00,57.1,57.35,57.1,57.27,72350.0,44.5297,44.7246,44.5297,44.6623,72350.0
2017-09-29 11:00:00,57.27,57.34,57.18,57.22,48100.0,44.6623,44.7168,44.5921,44.6233,48100.0
2017-09-29 11:30:00,57.23,57.38,57.13,57.27,54508.0,44.6311,44.748,44.5531,44.6623,54508.0
2017-09-29 12:00:00,57.27,57.31,57.19,57.24,31138.0,44.6623,44.6935,44.5999,44.6389,31138.0
2017-09-29 12:30:00,57.23,57.23,57.1,57.1,35860.0,44.6311,44.6311,44.5297,44.5297,35860.0
2017-09-29 13:00:00,57.1,57.15,57.09,57.13,25534.0,44.5297,44.5687,44.5219,44.5531,25534.0
2017-09-29 13:30:00,57.12,57.19,57.1,57.11,32774.0,44.5453,44.5999,44.5297,44.5375,32774.0
2017-09-29 14:00:00,57.11,57.23,57.11,57.22,40086.0,44.5375,44.6311,44.5375,44.6233,40086.0
2017-09-29 14:30:00,57.22,57.24,57.04,57.09,45638.0,44.6233,44.6389,44.4829,44.5219,45638.0
2017-09-29 15:00:00,57.08,57.21,57.08,57.15,122896.0,44.5141,44.6155,44.5141,44.5687,122896.0
2017-09-29 15:30:00,57.16,57.16,57.03,57.1,267490.0,44.5765,44.5765,44.4751,44.5297,267490.0
2017-10-02 09:30:00,57.28,57.59,57.08,57.32,138072.0,44.6701,44.9118,44.5141,44.7013,138072.0
2017-10-02 10:00:00,57.32,57.39,57.1,57.38,44034.0,44.7013,44.7558,44.5297,44.748,44034.0
2017-10-02 10:30:00,57.39,57.44,57.26,57.27,52950.0,44.7558,44.7948,44.6545,44.6623,52950.0
2017-10-02 11:00:00,57.28,57.28,57.09,57.14,59162.0,44.6701,44.6701,44.5219,44.5609,59162.0
2017-10-02 11:30:00,57.14,57.26,57.12,57.24,59558.0,44.5609,44.6545,44.5453,44.6389,59558.0
2017-10-02 12:00:00,57.25,57.37,57.24,57.3,58380.0,44.6467,44.7402,44.6389,44.6857,58380.0
2017-10-02 12:30:00,57.29,57.3,57.23,57.27,84404.0,44.6779,44.6857,44.6311,44.6623,84404.0
2017-10-02 13:00:00,57.27,57.29,57.21,57.25,36156.0,44.6623,44.6779,44.6155,44.6467,36156.0
2017-10-02 13:30:00,57.25,57.27,57.17,57.18,39316.0,44.6467,44.6623,44.5843,44.5921,39316.0
2017-10-02 14:00:00,57.18,57.29,57.15,57.18,140562.0,44.5921,44.6779,44.5687,44.5921,140562.0
2017-10-02 14:30:00,57.19,57.24,57.17,57.17,64756.0,44.5999,44.6389,44.5843,44.5843,64756.0
2017-10-02 15:00:00,57.17,57.23,57.09,57.09,83324.0,44.5843,44.6311,44.5219,44.5219,83324.0
2017-10-02 15:30:00,57.1,57.13,56.96,56.99,244092.0,44.5297,44.5531,44.4205,44.4439,244092.0
2017-10-03 09:30:00,57.01,57.09,56.77,57.02,125142.0,44.4595,44.5219,44.2723,44.4673,125142.0
2017-10-03 10:00:00,56.99,57.07,56.87,56.97,156950.0,44.4439,44.5063,44.3503,44.4283,156950.0
2017-10-03 10:30:00,56.97,57.0,56.94,56.99,100576.0,44.4283,44.4517,44.4049,44.4439,100576.0
2017-10-03 11:00:00,56.99,56.99,56.84,56.91,127274.0,44.4439,44.4439,44.3269,44.3815,127274.0
2017-10-03 11:30:00,56.91,57.0,56.91,57.0,78068.0,44.3815,44.4517,44.3815,44.4517,78068.0
2017-10-03 12:00:00,56.99,57.05,56.99,57.01,242348.0,44.4439,44.4907,44.4439,44.4595,242348.0
2017-10-03 12:30:00,57.02,57.02,56.94,56.99,67518.0,44.4673,44.4673,44.4049,44.4439,67518.0
2017-10-03 13:00:00,56.99,56.99,56.87,56.88,48174.0,44.4439,44.4439,44.3503,44.3581,48174.0
2017-10-03 13:30:00,56.88,56.92,56.81,56.9,72790.0,44.3581,44.3893,44.3035,44.3737,72790.0
2017-10-03 14:00:00,56.9,57.0,56.87,56.99,74230.0,44.3737,44.4517,44.3503,44.4439,74230.0
2017-10-03 14:30:00,56.99,57.0,56.95,56.95,71268.0,44.4439,44.4517,44.4127,44.4127,71268.0
2017-10-03 15:00:00,56.95,57.0,56.92,56.98,79152.0,44.4127,44.4517,44.3893,44.4361,79152.0
2017-10-03 15:30:00,56.99,57.01,56.91,56.94,307488.0,44.4439,44.4595,44.3815,44.4049,307488.0
2017-10-04 09:30:00,56.94,57.15,56.88,57.0,92316.0,44.4049,44.5687,44.3581,44.4517,92316.0
2017-10-04 10:00:00,57.01,57.01,56.91,56.97,40740.0,44.4595,44.4595,44.3815,44.4283,40740.0
2017-10-04 10:30:00,56.96,56.99,56.95,56.96,65370.0,44.4205,44.4439,44.4127,44.4205,65370.0
2017-10-04 11:00:00,56.97,57.07,56.95,57.02,63120.0,44.4283,44.5063,44.4127,44.4673,63120.0
2017-10-04 11:30:00,57.05,57.07,56.98,57.04,134168.0,44.4907,44.5063,44.4361,44.4829,134168.0
2017-10-04 12:00:00,57.02,57.03,56.92,56.98,91908.0,44.4673,44.4751,44.3893,44.4361,91908.0
2017-10-04 12:30:00,56.98,57.12,56.98,57.05,89480.0,44.4361,44.5453,44.4361,44.4907,89480.0
2017-10-04 13:00:00,57.06,57.18,57.02,57.18,49232.0,44.4985,44.5921,44.4673,44.5921,49232.0
2017-10-04 13:30:00,57.19,57.24,57.13,57.2,42812.0,44.5999,44.6389,44.5531,44.6077,42812.0
2017-10-04 14:00:00,57.19,57.19,57.11,57.14,58202.0,44.5999,44.5999,44.5375,44.5609,58202.0
2017-10-04 14:30:00,57.15,57.21,57.14,57.21,52392.0,44.5687,44.6155,44.5609,44.6155,52392.0
2017-10-04 15:00:00,57.22,57.23,57.11,57.19,170928.0,44.6233,44.6311,44.5375,44.5999,170928.0
2017-10-04 15:30:00,57.19,57.31,57.14,57.29,235006.0,44.5999,44.6935,44.5609,44.6779,235006.0
2017-10-05 09:30:00,56.96,57.0,55.63,56.02,992786.0,44.4205,44.4517,43.3833,43.6874,992786.0
2017-10-05 10:00:00,56.01,56.11,55.88,55.99,224088.0,43.6796,43.7576,43.5783,43.664,224088.0
2017-10-05 10:30:00,55.97,56.19,55.97,56.07,131536.0,43.6484,43.82,43.6484,43.7264,131536.0
2017-10-05 11:00:00,56.07,56.17,56.02,56.1,150300.0,43.7264,43.8044,43.6874,43.7498,150300.0
2017-10-05 11:30:00,56.1,56.29,56.06,56.24,144786.0,43.7498,43.898,43.7186,43.859,144786.0
2017-10-05 12:00:00,56.25,56.29,56.05,56.06,91728.0,43.8668,43.898,43.7108,43.7186,91728.0
2017-10-05 12:30:00,56.07,56.08,55.99,56.02,148746.0,43.7264,43.7342,43.664,43.6874,148746.0
2017-10-05 13:00:00,56.02,56.1,55.93,55.95,194796.0,43.6874,43.7498,43.6173,43.6329,194796.0
2017-10-05 13:30:00,55.95,56.02,55.85,55.98,157636.0,43.6329,43.6874,43.5549,43.6562,157636.0
2017-10-05 14:00:00,55.99,56.17,55.97,56.06,143008.0,43.664,43.8044,43.6484,43.7186,143008.0
2017-10-05 14:30:00,56.07,56.1,55.96,56.01,184796.0,43.7264,43.7498,43.6406,43.6796,184796.0
2017-10-05 15:00:00,56.02,56.07,55.96,55.99,270080.0,43.6874,43.7264,43.6406,43.664,270080.0
2017-10-05 15:30:00,55.98,56.06,55.96,56.0,682908.0,43.6562,43.7186,43.6406,43.6718,682908.0
2017-10-06 09:30:00,55.81,55.9,55.0,55.37,491096.0,43.5237,43.5939,42.892,43.1805,491096.0
2017-10-06 10:00:00,55.36,55.43,55.19,55.35,276192.0,43.1727,43.2273,43.0402,43.1649,276192.0
2017-10-06 10:30:00,55.35,55.63,55.33,55.58,173418.0,43.1649,43.3833,43.1493,43.3443,173418.0
2017-10-06 11:00:00,55.6,55.76,55.58,55.74,151344.0,43.3599,43.4847,43.3443,43.4691,151344.0
2017-10-06 11:30:00,55.74,55.77,55.61,55.65,114480.0,43.4691,43.4925,43.3677,43.3989,114480.0
2017-10-06 12:00:00,55.67,55.84,55.67,55.81,54608.0,43.4145,43.5471,43.4145,43.5237,54608.0
2017-10-06 12:30:00,55.8,55.84,55.74,55.82,62832.0,43.5159,43.5471,43.4691,43.5315,62832.0
2017-10-06 13:00:00,55.81,55.89,55.8,55.86,57150.0,43.5237,43.5861,43.5159,43.5627,57150.0
2017-10-06 13:30:00,55.88,55.94,55.85,55.94,67272.0,43.5783,43.6251,43.5549,43.6251,67272.0
2017-10-06 14:00:00,55.92,55.99,55.83,55.88,101924.0,43.6095,43.664,43.5393,43.5783,101924.0
2017-10-06 14:30:00,55.86,55.88,55.74,55.85,140416.0,43.5627,43.5783,43.4691,43.5549,140416.0
2017-10-06 15:00:00,55.83,55.92,55.81,55.88,118632.0,43.5393,43.6095,43.5237,43.5783,118632.0
2017-10-06 15:30:00,55.88,55.97,55.86,55.97,371658.0,43.5783,43.6484,43.5627,43.6484,371658.0
2017-10-09 09:30:00,56.1,56.36,56.1,56.27,86458.0,43.7498,43.9526,43.7498,43.8824,86458.0
2017-10-09 10:00:00,56.27,56.32,56.14,56.23,114998.0,43.8824,43.9214,43.781,43.8512,114998.0
2017-10-09 10:30:00,56.22,56.38,56.21,56.33,69752.0,43.8434,43.9682,43.8356,43.9292,69752.0
2017-10-09 11:00:00,56.34,56.56,56.32,56.53,157730.0,43.937,44.1086,43.9214,44.0852,157730.0
2017-10-09 11:30:00,56.52,56.61,56.52,56.61,64604.0,44.0774,44.1476,44.0774,44.1476,64604.0
2017-10-09 12:00:00,56.62,56.63,56.47,56.48,70332.0,44.1554,44.1632,44.0384,44.0462,70332.0
2017-10-09 12:30:00,56.48,56.48,56.38,56.42,64332.0,44.0462,44.0462,43.9682,43.9994,64332.0
2017-10-09 13:00:00,56.42,56.46,56.4,56.42,48176.0,43.9994,44.0306,43.9838,43.9994,48176.0
2017-10-09 13:30:00,56.41,56.43,56.31,56.38,189278.0,43.9916,44.0072,43.9136,43.9682,189278.0
2017-10-09 14:00:00,56.37,56.47,56.36,56.37,55326.0,43.9604,44.0384,43.9526,43.9604,55326.0
2017-10-09 14:30:00,56.37,56.39,56.33,56.37,90864.0,43.9604,43.976,43.9292,43.9604,90864.0
2017-10-09 15:00:00,56.37,56.37,56.32,56.35,136094.0,43.9604,43.9604,43.9214,43.9448,136094.0
2017-10-09 15:30:00,56.35,56.35,56.26,56.33,316442.0,43.9448,43.9448,43.8746,43.9292,316442.0
2017-10-10 09:30:00,56.48,57.05,56.38,57.0,438260.0,44.0462,44.4907,43.9682,44.4517,438260.0
2017-10-10 10:00:00,56.99,57.19,56.85,57.14,294620.0,44.4439,44.5999,44.3347,44.5609,294620.0
2017-10-10 10:30:00,57.13,57.26,57.08,57.22,139196.0,44.5531,44.6545,44.5141,44.6233,139196.0
2017-10-10 11:00:00,57.22,57.23,57.01,57.05,173652.0,44.6233,44.6311,44.4595,44.4907,173652.0
2017-10-10 11:30:00,57.04,57.07,56.9,56.97,101790.0,44.4829,44.5063,44.3737,44.4283,101790.0
2017-10-10 12:00:00,56.98,57.07,56.91,57.0,130078.0,44.4361,44.5063,44.3815,44.4517,130078.0
2017-10-10 12:30:00,56.99,56.99,56.91,56.97,62830.0,44.4439,44.4439,44.3815,44.4283,62830.0
2017-10-10 13:00:00,56.95,56.95,56.79,56.84,117778.0,44.4127,44.4127,44.2879,44.3269,117778.0
2017-10-10 13:30:00,56.85,56.99,56.85,56.92,104928.0,44.3347,44.4439,44.3347,44.3893,104928.0
2017-10-10 14:00:00,56.94,56.94,56.72,56.9,146378.0,44.4049,44.4049,44.2333,44.3737,146378.0
2017-10-10 14:30:00,56.9,56.91,56.77,56.8,165286.0,44.3737,44.3815,44.2723,44.2957,165286.0
2017-10-10 15:00:00,56.81,56.88,56.76,56.84,251076.0,44.3035,44.3581,44.2645,44.3269,251076.0
2017-10-10 15:30:00,56.84,56.91,56.84,56.9,325432.0,44.3269,44.3815,44.3269,44.3737,325432.0
2017-10-11 09:30:00,57.34,57.72,57.11,57.56,224626.0,44.7168,45.0132,44.5375,44.8884,224626.0
2017-10-11 10:00:00,57.58,57.76,57.55,57.59,219184.0,44.904,45.0444,44.8806,44.9118,219184.0
2017-10-11 10:30:00,57.59,57.63,57.09,57.25,486556.0,44.9118,44.943,44.5219,44.6467,486556.0
2017-10-11 11:00:00,57.26,57.44,57.23,57.42,115380.0,44.6545,44.7948,44.6311,44.7792,115380.0
2017-10-11 11:30:00,57.4,57.45,57.34,57.36,87130.0,44.7636,44.8026,44.7168,44.7324,87130.0
2017-10-11 12:00:00,57.38,57.4,57.31,57.35,63098.0,44.748,44.7636,44.6935,44.7246,63098.0
2017-10-11 12:30:00,57.36,57.42,57.31,57.36,266518.0,44.7324,44.7792,44.6935,44.7324,266518.0
2017-10-11 13:00:00,57.35,57.52,57.33,57.52,52376.0,44.7246,44.8572,44.709,44.8572,52376.0
2017-10-11 13:30:00,57.52,57.52,57.32,57.43,57456.0,44.8572,44.8572,44.7013,44.787,57456.0
2017-10-11 14:00:00,57.45,57.56,57.31,57.34,55468.0,44.8026,44.8884,44.6935,44.7168,55468.0
2017-10-11 14:30:00,57.32,57.35,57.25,57.28,70088.0,44.7013,44.7246,44.6467,44.6701,70088.0
2017-10-11 15:00:00,57.28,57.4,57.27,57.33,96708.0,44.6701,44.7636,44.6623,44.709,96708.0
2017-10-11 15:30:00,57.32,57.49,57.31,57.47,316872.0,44.7013,44.8338,44.6935,44.8182,316872.0
2017-10-12 09:30:00,57.47,57.67,57.26,57.6,112606.0,44.8182,44.9742,44.6545,44.9196,112606.0
2017-10-12 10:00:00,57.62,57.74,57.6,57.73,63336.0,44.9352,45.0288,44.9196,45.021,63336.0
2017-10-12 10:30:00,57.72,57.77,57.62,57.62,86118.0,45.0132,45.0522,44.9352,44.9352,86118.0
2017-10-12 11:00:00,57.6,57.72,57.47,57.71,138402.0,44.9196,45.0132,44.8182,45.0054,138402.0
2017-10-12 11:30:00,57.72,57.74,57.67,57.73,66276.0,45.0132,45.0288,44.9742,45.021,66276.0
2017-10-12 12:00:00,57.74,57.74,57.67,57.72,136598.0,45.0288,45.0288,44.9742,45.0132,136598.0
2017-10-12 12:30:00,57.71,58.0,57.71,57.99,192736.0,45.0054,45.2316,45.0054,45.2238,192736.0
2017-10-12 13:00:00,57.99,58.08,57.92,58.01,160760.0,45.2238,45.2939,45.1692,45.2394,160760.0
2017-10-12 13:30:00,58.01,58.02,57.92,57.98,59320.0,45.2394,45.2471,45.1692,45.216,59320.0
2017-10-12 14:00:00,57.98,58.01,57.92,57.98,96102.0,45.216,45.2394,45.1692,45.216,96102.0
2017-10-12 14:30:00,57.99,58.09,57.97,58.03,109306.0,45.2238,45.3017,45.2082,45.2549,109306.0
2017-10-12 15:00:00,58.03,58.06,57.97,57.99,79398.0,45.2549,45.2783,45.2082,45.2238,79398.0
2017-10-12 15:30:00,57.99,58.0,57.83,57.97,344108.0,45.2238,45.2316,45.099,45.2082,344108.0
2017-10-13 09:30:00,58.13,58.24,57.81,57.94,148546.0,45.3329,45.4187,45.0834,45.1848,148546.0
2017-10-13 10:00:00,57.98,58.11,57.83,58.04,153022.0,45.216,45.3173,45.099,45.2627,153022.0
2017-10-13 10:30:00,58.05,58.07,57.79,57.85,142562.0,45.2705,45.2861,45.0678,45.1146,142562.0
2017-10-13 11:00:00,57.85,57.93,57.75,57.88,84316.0,45.1146,45.177,45.0366,45.138,84316.0
2017-10-13 11:30:00,57.86,57.86,57.66,57.74,56336.0,45.1224,45.1224,44.9664,45.0288,56336.0
2017-10-13 12:00:00,57.74,57.8,57.53,57.69,159690.0,45.0288,45.0756,44.865,44.9898,159690.0
2017-10-13 12:30:00,57.72,57.77,57.56,57.71,48134.0,45.0132,45.0522,44.8884,45.0054,48134.0
2017-10-13 13:00:00,57.72,57.72,57.63,57.63,28484.0,45.0132,45.0132,44.943,44.943,28484.0
2017-10-13 13:30:00,57.65,57.65,57.37,57.37,112858.0,44.9586,44.9586,44.7402,44.7402,112858.0
2017-10-13 14:00:00,57.35,57.35,57.1,57.1,133486.0,44.7246,44.7246,44.5297,44.5297,133486.0
2017-10-13 14:30:00,57.1,57.33,57.06,57.31,162976.0,44.5297,44.709,44.4985,44.6935,162976.0
2017-10-13 15:00:00,57.27,57.4,57.24,57.37,122176.0,44.6623,44.7636,44.6389,44.7402,122176.0
2017-10-13 15:30:00,57.37,57.45,57.33,57.45,415908.0,44.7402,44.8026,44.709,44.8026,415908.0
2017-10-16 09:30:00,57.28,57.42,57.12,57.28,218098.0,44.6701,44.7792,44.5453,44.6701,218098.0
2017-10-16 10:00:00,57.27,57.31,57.07,57.17,89946.0,44.6623,44.6935,44.5063,44.5843,89946.0
2017-10-16 10:30:00,57.18,57.24,57.12,57.19,115336.0,44.5921,44.6389,44.5453,44.5999,115336.0
2017-10-16 11:00:00,57.19,57.35,57.15,57.31,91198.0,44.5999,44.7246,44.5687,44.6935,91198.0
2017-10-16 11:30:00,57.3,57.3,57.24,57.29,23534.0,44.6857,44.6857,44.6389,44.6779,23534.0
2017-10-16 12:00:00,57.27,57.35,57.27,57.31,19276.0,44.6623,44.7246,44.6623,44.6935,19276.0
2017-10-16 12:30:00,57.3,57.37,57.27,57.37,51190.0,44.6857,44.7402,44.6623,44.7402,51190.0
2017-10-16 13:00:00,57.38,57.45,57.37,57.4,39598.0,44.748,44.8026,44.7402,44.7636,39598.0
2017-10-16 13:30:00,57.4,57.42,57.35,57.38,45218.0,44.7636,44.7792,44.7246,44.748,45218.0
2017-10-16 14:00:00,57.41,57.41,57.33,57.36,63786.0,44.7714,44.7714,44.709,44.7324,63786.0
2017-10-16 14:30:00,57.35,57.38,57.27,57.35,65638.0,44.7246,44.748,44.6623,44.7246,65638.0
2017-10-16 15:00:00,57.35,57.35,57.18,57.21,70828.0,44.7246,44.7246,44.5921,44.6155,70828.0
2017-10-16 15:30:00,57.2,57.24,57.13,57.23,189156.0,44.6077,44.6389,44.5531,44.6311,189156.0
2017-10-17 09:30:00,57.14,57.3,57.06,57.1,73674.0,44.5609,44.6857,44.4985,44.5297,73674.0
2017-10-17 10:00:00,57.1,57.11,56.87,56.92,92688.0,44.5297,44.5375,44.3503,44.3893,92688.0
2017-10-17 10:30:00,56.92,57.05,56.79,56.82,129670.0,44.3893,44.4907,44.2879,44.3113,129670.0
2017-10-17 11:00:00,56.83,56.96,56.8,56.87,122836.0,44.3191,44.4205,44.2957,44.3503,122836.0
2017-10-17 11:30:00,56.87,56.9,56.83,56.88,87152.0,44.3503,44.3737,44.3191,44.3581,87152.0
2017-10-17 12:00:00,56.88,57.04,56.88,56.94,63984.0,44.3581,44.4829,44.3581,44.4049,63984.0
2017-10-17 12:30:00,56.95,57.04,56.85,56.9,67458.0,44.4127,44.4829,44.3347,44.3737,67458.0
2017-10-17 13:00:00,56.91,57.02,56.91,56.95,43556.0,44.3815,44.4673,44.3815,44.4127,43556.0
2017-10-17 13:30:00,56.95,57.06,56.93,57.02,60634.0,44.4127,44.4985,44.3971,44.4673,60634.0
2017-10-17 14:00:00,57.02,57.15,56.95,56.99,83856.0,44.4673,44.5687,44.4127,44.4439,83856.0
2017-10-17 14:30:00,56.99,57.18,56.95,56.99,151382.0,44.4439,44.5921,44.4127,44.4439,151382.0
2017-10-17 15:00:00,56.98,57.01,56.94,56.99,108402.0,44.4361,44.4595,44.4049,44.4439,108402.0
2017-10-17 15:30:00,56.99,57.1,56.97,57.02,325560.0,44.4439,44.5297,44.4283,44.4673,325560.0
2017-10-18 09:30:00,56.72,57.03,56.72,56.85,78646.0,44.2333,44.4751,44.2333,44.3347,78646.0
2017-10-18 10:00:00,56.86,56.93,56.77,56.81,46956.0,44.3425,44.3971,44.2723,44.3035,46956.0
2017-10-18 10:30:00,56.8,56.83,56.7,56.74,63628.0,44.2957,44.3191,44.2177,44.2489,63628.0
2017-10-18 11:00:00,56.74,56.74,56.55,56.56,72798.0,44.2489,44.2489,44.1008,44.1086,72798.0
2017-10-18 11:30:00,56.56,56.57,56.48,56.49,72308.0,44.1086,44.1164,44.0462,44.054,72308.0
2017-10-18 12:00:00,56.49,56.49,56.45,56.48,37418.0,44.054,44.054,44.0228,44.0462,37418.0
2017-10-18 12:30:00,56.48,56.48,56.43,56.44,43396.0,44.0462,44.0462,44.0072,44.015,43396.0
2017-10-18 13:00:00,56.45,56.55,56.45,56.53,38294.0,44.0228,44.1008,44.0228,44.0852,38294.0
2017-10-18 13:30:00,56.53,56.56,56.49,56.54,75124.0,44.0852,44.1086,44.054,44.093,75124.0
2017-10-18 14:00:00,56.55,56.59,56.49,56.5,87498.0,44.1008,44.132,44.054,44.0618,87498.0
2017-10-18 14:30:00,56.52,56.54,56.45,56.47,53908.0,44.0774,44.093,44.0228,44.0384,53908.0
2017-10-18 15:00:00,56.48,56.54,56.47,56.52,84532.0,44.0462,44.093,44.0384,44.0774,84532.0
2017-10-18 15:30:00,56.52,56.57,56.48,56.54,379102.0,44.0774,44.1164,44.0462,44.093,379102.0
2017-10-19 09:30:00,56.63,56.94,56.62,56.72,217744.0,44.1632,44.4049,44.1554,44.2333,217744.0
2017-10-19 10:00:00,56.71,57.01,56.65,56.99,95530.0,44.2255,44.4595,44.1787,44.4439,95530.0
2017-10-19 10:30:00,57.02,57.13,56.95,56.97,226560.0,44.4673,44.5531,44.4127,44.4283,226560.0
2017-10-19 11:00:00,56.98,57.02,56.94,56.99,160892.0,44.4361,44.4673,44.4049,44.4439,160892.0
2017-10-19 11:30:00,56.99,57.18,56.95,57.1,339966.0,44.4439,44.5921,44.4127,44.5297,339966.0
2017-10-19 12:00:00,57.09,57.1,56.96,57.01,83828.0,44.5219,44.5297,44.4205,44.4595,83828.0
2017-10-19 12:30:00,57.02,57.02,56.95,56.98,40778.0,44.4673,44.4673,44.4127,44.4361,40778.0
2017-10-19 13:00:00,56.98,57.02,56.92,57.02,33426.0,44.4361,44.4673,44.3893,44.4673,33426.0
2017-10-19 13:30:00,57.02,57.05,56.96,56.99,57946.0,44.4673,44.4907,44.4205,44.4439,57946.0
2017-10-19 14:00:00,56.99,57.01,56.85,56.88,367002.0,44.4439,44.4595,44.3347,44.3581,367002.0
2017-10-19 14:30:00,56.88,56.94,56.87,56.9,488668.0,44.3581,44.4049,44.3503,44.3737,488668.0
2017-10-19 15:00:00,56.9,57.09,56.88,57.04,1295174.0,44.3737,44.5219,44.3581,44.4829,1295174.0
2017-10-19 15:30:00,57.04,57.05,56.97,57.05,495020.0,44.4829,44.4907,44.4283,44.4907,495020.0
2017-10-20 09:30:00,56.99,57.15,56.81,56.9,157196.0,44.4439,44.5687,44.3035,44.3737,157196.0
2017-10-20 10:00:00,56.9,57.02,56.8,57.0,77914.0,44.3737,44.4673,44.2957,44.4517,77914.0
2017-10-20 10:30:00,56.99,57.13,56.88,57.13,178432.0,44.4439,44.5531,44.3581,44.5531,178432.0
2017-10-20 11:00:00,57.1,57.1,56.96,56.99,57904.0,44.5297,44.5297,44.4205,44.4439,57904.0
2017-10-20 11:30:00,56.98,57.0,56.84,56.92,93188.0,44.4361,44.4517,44.3269,44.3893,93188.0
2017-10-20 12:00:00,56.91,56.99,56.89,56.94,82298.0,44.3815,44.4439,44.3659,44.4049,82298.0
2017-10-20 12:30:00,56.91,56.94,56.88,56.92,48966.0,44.3815,44.4049,44.3581,44.3893,48966.0
2017-10-20 13:00:00,56.91,56.94,56.86,56.88,141120.0,44.3815,44.4049,44.3425,44.3581,141120.0
2017-10-20 13:30:00,56.9,56.91,56.85,56.88,58720.0,44.3737,44.3815,44.3347,44.3581,58720.0
2017-10-20 14:00:00,56.87,56.99,56.84,56.99,75574.0,44.3503,44.4439,44.3269,44.4439,75574.0
2017-10-20 14:30:00,56.99,57.05,56.92,56.94,145234.0,44.4439,44.4907,44.3893,44.4049,145234.0
2017-10-20 15:00:00,56.94,56.96,56.88,56.91,163514.0,44.4049,44.4205,44.3581,44.3815,163514.0
2017-10-20 15:30:00,56.92,57.08,56.91,57.07,301142.0,44.3893,44.5141,44.3815,44.5063,301142.0
2017-10-23 09:30:00,57.07,57.24,57.02,57.14,120610.0,44.5063,44.6389,44.4673,44.5609,120610.0
2017-10-23 10:00:00,57.13,57.21,57.06,57.15,131546.0,44.5531,44.6155,44.4985,44.5687,131546.0
2017-10-23 10:30:00,57.15,57.2,57.06,57.13,72200.0,44.5687,44.6077,44.4985,44.5531,72200.0
2017-10-23 11:00:00,57.13,57.14,57.07,57.09,40310.0,44.5531,44.5609,44.5063,44.5219,40310.0
2017-10-23 11:30:00,57.08,57.18,57.06,57.17,51054.0,44.5141,44.5921,44.4985,44.5843,51054.0
2017-10-23 12:00:00,57.16,57.18,57.09,57.1,92318.0,44.5765,44.5921,44.5219,44.5297,92318.0
2017-10-23 12:30:00,57.09,57.24,57.06,57.1,191582.0,44.5219,44.6389,44.4985,44.5297,191582.0
2017-10-23 13:00:00,57.1,57.14,57.04,57.12,69544.0,44.5297,44.5609,44.4829,44.5453,69544.0
2017-10-23 13:30:00,57.12,57.16,57.08,57.15,60960.0,44.5453,44.5765,44.5141,44.5687,60960.0
2017-10-23 14:00:00,57.16,57.18,57.1,57.16,100572.0,44.5765,44.5921,44.5297,44.5765,100572.0
2017-10-23 14:30:00,57.17,57.21,57.13,57.15,81906.0,44.5843,44.6155,44.5531,44.5687,81906.0
2017-10-23 15:00:00,57.15,57.19,57.12,57.16,64050.0,44.5687,44.5999,44.5453,44.5765,64050.0
2017-10-23 15:30:00,57.16,57.34,57.14,57.24,750068.0,44.5765,44.7168,44.5609,44.6389,750068.0
2017-10-24 09:30:00,57.13,57.4,57.13,57.24,116000.0,44.5531,44.7636,44.5531,44.6389,116000.0
2017-10-24 10:00:00,57.26,57.35,57.19,57.21,123226.0,44.6545,44.7246,44.5999,44.6155,123226.0
2017-10-24 10:30:00,57.21,57.31,57.15,57.19,85958.0,44.6155,44.6935,44.5687,44.5999,85958.0
2017-10-24 11:00:00,57.2,57.21,57.02,57.04,79394.0,44.6077,44.6155,44.4673,44.4829,79394.0
2017-10-24 11:30:00,57.04,57.15,57.01,57.14,63372.0,44.4829,44.5687,44.4595,44.5609,63372.0
2017-10-24 12:00:00,57.13,57.15,57.02,57.1,64812.0,44.5531,44.5687,44.4673,44.5297,64812.0
2017-10-24 12:30:00,57.12,57.2,57.05,57.17,64422.0,44.5453,44.6077,44.4907,44.5843,64422.0
2017-10-24 13:00:00,57.2,57.24,57.1,57.1,58966.0,44.6077,44.6389,44.5297,44.5297,58966.0
2017-10-24 13:30:00,57.1,57.19,57.09,57.12,133848.0,44.5297,44.5999,44.5219,44.5453,133848.0
2017-10-24 14:00:00,57.1,57.24,57.01,57.24,132402.0,44.5297,44.6389,44.4595,44.6389,132402.0
2017-10-24 14:30:00,57.24,57.33,57.15,57.25,162486.0,44.6389,44.709,44.5687,44.6467,162486.0
2017-10-24 15:00:00,57.25,57.4,57.24,57.3,171872.0,44.6467,44.7636,44.6389,44.6857,171872.0
2017-10-24 15:30:00,57.31,57.52,57.3,57.49,476950.0,44.6935,44.8572,44.6857,44.8338,476950.0
2017-10-25 09:30:00,57.32,57.32,56.7,56.89,306500.0,44.7013,44.7013,44.2177,44.3659,306500.0
2017-10-25 10:00:00,56.91,56.93,56.63,56.89,281632.0,44.3815,44.3971,44.1632,44.3659,281632.0
2017-10-25 10:30:00,56.9,57.05,56.84,57.05,212934.0,44.3737,44.4907,44.3269,44.4907,212934.0
2017-10-25 11:00:00,57.02,57.35,57.02,57.16,202382.0,44.4673,44.7246,44.4673,44.5765,202382.0
2017-10-25 11:30:00,57.16,57.22,56.93,57.03,884728.0,44.5765,44.6233,44.3971,44.4751,884728.0
2017-10-25 12:00:00,57.04,57.05,56.93,56.99,67604.0,44.4829,44.4907,44.3971,44.4439,67604.0
2017-10-25 12:30:00,56.97,56.97,56.76,56.81,111448.0,44.4283,44.4283,44.2645,44.3035,111448.0
2017-10-25 13:00:00,56.82,56.97,56.76,56.97,95032.0,44.3113,44.4283,44.2645,44.4283,95032.0
2017-10-25 13:30:00,56.96,57.09,56.84,57.05,73056.0,44.4205,44.5219,44.3269,44.4907,73056.0
2017-10-25 14:00:00,57.05,57.16,57.03,57.1,61644.0,44.4907,44.5765,44.4751,44.5297,61644.0
2017-10-25 14:30:00,57.12,57.2,57.04,57.18,66296.0,44.5453,44.6077,44.4829,44.5921,66296.0
2017-10-25 15:00:00,57.18,57.28,57.12,57.26,74076.0,44.5921,44.6701,44.5453,44.6545,74076.0
2017-10-25 15:30:00,57.26,57.26,57.05,57.16,281500.0,44.6545,44.6545,44.4907,44.5765,281500.0
2017-10-26 09:30:00,57.61,57.88,57.27,57.83,120108.0,44.9274,45.138,44.6623,45.099,120108.0
2017-10-26 10:00:00,57.81,57.84,57.44,57.49,117532.0,45.0834,45.1068,44.7948,44.8338,117532.0
2017-10-26 10:30:00,57.52,57.61,57.45,57.56,71576.0,44.8572,44.9274,44.8026,44.8884,71576.0
2017-10-26 11:00:00,57.57,57.59,57.37,57.37,139508.0,44.8962,44.9118,44.7402,44.7402,139508.0
2017-10-26 11:30:00,57.37,57.46,57.34,57.41,62360.0,44.7402,44.8104,44.7168,44.7714,62360.0
2017-10-26 12:00:00,57.4,57.53,57.36,57.51,44642.0,44.7636,44.865,44.7324,44.8494,44642.0
2017-10-26 12:30:00,57.52,57.56,57.37,57.55,151910.0,44.8572,44.8884,44.7402,44.8806,151910.0
2017-10-26 13:00:00,57.55,57.56,57.39,57.55,44814.0,44.8806,44.8884,44.7558,44.8806,44814.0
2017-10-26 13:30:00,57.56,57.6,57.46,57.56,125562.0,44.8884,44.9196,44.8104,44.8884,125562.0
2017-10-26 14:00:00,57.57,57.63,57.51,57.56,60824.0,44.8962,44.943,44.8494,44.8884,60824.0
2017-10-26 14:30:00,57.57,57.63,57.52,57.54,75526.0,44.8962,44.943,44.8572,44.8728,75526.0
2017-10-26 15:00:00,57.54,57.68,57.54,57.6,140984.0,44.8728,44.982,44.8728,44.9196,140984.0
2017-10-26 15:30:00,57.6,57.68,57.51,57.56,427544.0,44.9196,44.982,44.8494,44.8884,427544.0
2017-10-27 09:30:00,57.41,57.62,57.39,57.49,127846.0,44.7714,44.9352,44.7558,44.8338,127846.0
2017-10-27 10:00:00,57.51,57.99,57.49,57.88,190354.0,44.8494,45.2238,44.8338,45.138,190354.0
2017-10-27 10:30:00,57.89,58.1,57.81,57.98,156904.0,45.1458,45.3095,45.0834,45.216,156904.0
2017-10-27 11:00:00,57.99,58.03,57.94,58.02,153918.0,45.2238,45.2549,45.1848,45.2471,153918.0
2017-10-27 11:30:00,58.01,58.05,57.77,57.82,73224.0,45.2394,45.2705,45.0522,45.0912,73224.0
2017-10-27 12:00:00,57.82,57.85,57.74,57.8,64852.0,45.0912,45.1146,45.0288,45.0756,64852.0
2017-10-27 12:30:00,57.81,57.87,57.76,57.87,54518.0,45.0834,45.1302,45.0444,45.1302,54518.0
2017-10-27 13:00:00,57.87,57.87,57.74,57.76,75282.0,45.1302,45.1302,45.0288,45.0444,75282.0
2017-10-27 13:30:00,57.75,57.81,57.7,57.72,185196.0,45.0366,45.0834,44.9976,45.0132,185196.0
2017-10-27 14:00:00,57.73,57.74,57.6,57.65,62802.0,45.021,45.0288,44.9196,44.9586,62802.0
2017-10-27 14:30:00,57.67,57.72,57.61,57.69,103842.0,44.9742,45.0132,44.9274,44.9898,103842.0
2017-10-27 15:00:00,57.7,57.76,57.65,57.74,139770.0,44.9976,45.0444,44.9586,45.0288,139770.0
2017-10-27 15:30:00,57.74,57.86,57.63,57.82,478908.0,45.0288,45.1224,44.943,45.0912,478908.0
2017-10-30 09:30:00,57.72,58.24,57.05,58.04,266940.0,45.0132,45.4187,44.4907,45.2627,266940.0
2017-10-30 10:00:00,58.02,58.35,58.0,58.27,192244.0,45.2471,45.5045,45.2316,45.4421,192244.0
2017-10-30 10:30:00,58.23,58.83,58.21,58.71,421724.0,45.4109,45.8788,45.3953,45.7852,421724.0
2017-10-30 11:00:00,58.69,58.8,58.46,58.6,198308.0,45.7697,45.8554,45.5903,45.6995,198308.0
2017-10-30 11:30:00,58.59,58.79,58.49,58.56,302068.0,45.6917,45.8476,45.6137,45.6683,302068.0
2017-10-30 12:00:00,58.56,58.83,58.55,58.64,235520.0,45.6683,45.8788,45.6605,45.7307,235520.0
2017-10-30 12:30:00,58.67,58.77,58.43,58.5,196620.0,45.7541,45.832,45.5669,45.6215,196620.0
2017-10-30 13:00:00,58.5,58.78,58.46,58.68,196050.0,45.6215,45.8398,45.5903,45.7619,196050.0
2017-10-30 13:30:00,58.67,58.74,58.63,58.65,221990.0,45.7541,45.8086,45.7229,45.7385,221990.0
2017-10-30 14:00:00,58.66,58.81,58.62,58.76,329532.0,45.7463,45.8632,45.7151,45.8242,329532.0
2017-10-30 14:30:00,58.75,58.86,58.63,58.64,277984.0,45.8164,45.9022,45.7229,45.7307,277984.0
2017-10-30 15:00:00,58.64,58.69,58.49,58.64,292790.0,45.7307,45.7697,45.6137,45.7307,292790.0
2017-10-30 15:30:00,58.65,58.84,58.63,58.74,695872.0,45.7385,45.8866,45.7229,45.8086,695872.0
2017-10-31 09:30:00,58.8,58.99,58.41,58.66,216172.0,45.8554,46.0036,45.5513,45.7463,216172.0
2017-10-31 10:00:00,58.66,58.73,58.47,58.62,100812.0,45.7463,45.8008,45.5981,45.7151,100812.0
2017-10-31 10:30:00,58.62,58.68,58.55,58.58,76412.0,45.7151,45.7619,45.6605,45.6839,76412.0
2017-10-31 11:00:00,58.6,58.76,58.59,58.74,63862.0,45.6995,45.8242,45.6917,45.8086,63862.0
2017-10-31 11:30:00,58.74,58.81,58.7,58.76,119578.0,45.8086,45.8632,45.7774,45.8242,119578.0
2017-10-31 12:00:00,58.77,58.84,58.71,58.77,78140.0,45.832,45.8866,45.7852,45.832,78140.0
2017-10-31 12:30:00,58.77,58.77,58.66,58.77,101600.0,45.832,45.832,45.7463,45.832,101600.0
2017-10-31 13:00:00,58.75,58.82,58.72,58.74,63996.0,45.8164,45.871,45.793,45.8086,63996.0
2017-10-31 13:30:00,58.72,58.74,58.66,58.7,102448.0,45.793,45.8086,45.7463,45.7774,102448.0
2017-10-31 14:00:00,58.69,58.69,58.6,58.62,106082.0,45.7697,45.7697,45.6995,45.7151,106082.0
2017-10-31 14:30:00,58.62,58.74,58.62,58.73,133710.0,45.7151,45.8086,45.7151,45.8008,133710.0
2017-10-31 15:00:00,58.71,58.82,58.71,58.82,134492.0,45.7852,45.871,45.7852,45.871,134492.0
2017-10-31 15:30:00,58.82,58.82,58.66,58.74,379230.0,45.871,45.871,45.7463,45.8086,379230.0
2017-11-01 09:30:00,58.49,58.63,58.01,58.24,211994.0,45.6137,45.7229,45.2394,45.4187,211994.0
2017-11-01 10:00:00,58.24,58.35,58.02,58.02,91112.0,45.4187,45.5045,45.2471,45.2471,91112.0
2017-11-01 10:30:00,58.0,58.28,57.96,58.27,146820.0,45.2316,45.4499,45.2004,45.4421,146820.0
2017-11-01 11:00:00,58.28,58.31,57.98,57.99,129224.0,45.4499,45.4733,45.216,45.2238,129224.0
2017-11-01 11:30:00,57.99,58.15,57.99,58.06,108928.0,45.2238,45.3485,45.2238,45.2783,108928.0
2017-11-01 12:00:00,58.05,58.2,58.04,58.13,105604.0,45.2705,45.3875,45.2627,45.3329,105604.0
2017-11-01 12:30:00,58.14,58.16,58.05,58.12,77608.0,45.3407,45.3563,45.2705,45.3251,77608.0
2017-11-01 13:00:00,58.12,58.19,58.07,58.08,85708.0,45.3251,45.3797,45.2861,45.2939,85708.0
2017-11-01 13:30:00,58.09,58.29,58.05,58.25,119608.0,45.3017,45.4577,45.2705,45.4265,119608.0
2017-11-01 14:00:00,58.24,58.54,58.08,58.14,150222.0,45.4187,45.6527,45.2939,45.3407,150222.0
2017-11-01 14:30:00,58.13,58.29,58.1,58.17,117088.0,45.3329,45.4577,45.3095,45.3641,117088.0
2017-11-01 15:00:00,58.17,58.3,58.09,58.3,165188.0,45.3641,45.4655,45.3017,45.4655,165188.0
2017-11-01 15:30:00,58.28,58.45,58.27,58.34,617450.0,45.4499,45.5825,45.4421,45.4967,617450.0
2017-11-02 09:30:00,58.38,58.53,58.23,58.53,143520.0,45.5279,45.6449,45.4109,45.6449,143520.0
2017-11-02 10:00:00,58.5,58.59,58.31,58.38,238414.0,45.6215,45.6917,45.4733,45.5279,238414.0
2017-11-02 10:30:00,58.38,58.71,58.38,58.56,112844.0,45.5279,45.7852,45.5279,45.6683,112844.0
2017-11-02 11:00:00,58.55,58.64,58.38,58.59,92832.0,45.6605,45.7307,45.5279,45.6917,92832.0
2017-11-02 11:30:00,58.57,58.74,58.53,58.63,110548.0,45.6761,45.8086,45.6449,45.7229,110548.0
2017-11-02 12:00:00,58.65,58.75,58.58,58.63,131812.0,45.7385,45.8164,45.6839,45.7229,131812.0
2017-11-02 12:30:00,58.63,58.63,58.39,58.58,206682.0,45.7229,45.7229,45.5357,45.6839,206682.0
2017-11-02 13:00:00,58.59,58.8,58.56,58.73,90726.0,45.6917,45.8554,45.6683,45.8008,90726.0
2017-11-02 13:30:00,58.75,58.75,58.6,58.66,53748.0,45.8164,45.8164,45.6995,45.7463,53748.0
2017-11-02 14:00:00,58.64,58.74,58.61,58.7,85766.0,45.7307,45.8086,45.7073,45.7774,85766.0
2017-11-02 14:30:00,58.72,58.72,58.58,58.64,100836.0,45.793,45.793,45.6839,45.7307,100836.0
2017-11-02 15:00:00,58.65,58.75,58.6,58.75,110530.0,45.7385,45.8164,45.6995,45.8164,110530.0
2017-11-02 15:30:00,58.75,58.93,58.73,58.92,551340.0,45.8164,45.9568,45.8008,45.949,551340.0
2017-11-03 09:30:00,58.77,59.41,58.77,59.17,172308.0,45.832,46.3311,45.832,46.144,172308.0
2017-11-03 10:00:00,59.19,59.44,59.12,59.44,202204.0,46.1596,46.3545,46.105,46.3545,202204.0
2017-11-03 10:30:00,59.42,59.52,59.27,59.51,161410.0,46.3389,46.4169,46.222,46.4091,161410.0
2017-11-03 11:00:00,59.51,59.56,59.37,59.48,125896.0,46.4091,46.4481,46.3,46.3857,125896.0
2017-11-03 11:30:00,59.49,59.63,59.4,59.61,94220.0,46.3935,46.5027,46.3233,46.4871,94220.0
2017-11-03 12:00:00,59.63,59.67,59.56,59.6,119452.0,46.5027,46.5339,46.4481,46.4793,119452.0
2017-11-03 12:30:00,59.61,59.64,59.58,59.58,78020.0,46.4871,46.5105,46.4637,46.4637,78020.0
2017-11-03 13:00:00,59.58,59.6,59.44,59.54,67078.0,46.4637,46.4793,46.3545,46.4325,67078.0
2017-11-03 13:30:00,59.55,59.58,59.48,59.52,89820.0,46.4403,46.4637,46.3857,46.4169,89820.0
2017-11-03 14:00:00,59.52,59.6,59.44,59.54,103652.0,46.4169,46.4793,46.3545,46.4325,103652.0
2017-11-03 14:30:00,59.54,59.59,59.48,59.55,115798.0,46.4325,46.4715,46.3857,46.4403,115798.0
2017-11-03 15:00:00,59.54,59.56,59.46,59.51,133022.0,46.4325,46.4481,46.3701,46.4091,133022.0
2017-11-03 15:30:00,59.5,59.54,59.37,59.49,327776.0,46.4013,46.4325,46.3,46.3935,327776.0
2017-11-06 09:30:00,59.66,59.72,59.27,59.49,172256.0,46.5261,46.5729,46.222,46.3935,172256.0
2017-11-06 10:00:00,59.44,59.58,59.36,59.49,59474.0,46.3545,46.4637,46.2922,46.3935,59474.0
2017-11-06 10:30:00,59.49,59.59,59.45,59.56,63538.0,46.3935,46.4715,46.3623,46.4481,63538.0
2017-11-06 11:00:00,59.57,59.6,59.47,59.57,63400.0,46.4559,46.4793,46.3779,46.4559,63400.0
2017-11-06 11:30:00,59.56,59.7,59.54,59.57,68050.0,46.4481,46.5573,46.4325,46.4559,68050.0
2017-11-06 12:00:00,59.58,59.6,59.44,59.48,57074.0,46.4637,46.4793,46.3545,46.3857,57074.0
2017-11-06 12:30:00,59.46,59.54,59.42,59.45,60632.0,46.3701,46.4325,46.3389,46.3623,60632.0
2017-11-06 13:00:00,59.46,59.55,59.45,59.49,70000.0,46.3701,46.4403,46.3623,46.3935,70000.0
2017-11-06 13:30:00,59.49,59.54,59.49,59.52,47576.0,46.3935,46.4325,46.3935,46.4169,47576.0
2017-11-06 14:00:00,59.5,59.52,59.42,59.48,78744.0,46.4013,46.4169,46.3389,46.3857,78744.0
2017-11-06 14:30:00,59.47,59.49,59.39,59.47,61702.0,46.3779,46.3935,46.3155,46.3779,61702.0
2017-11-06 15:00:00,59.47,59.62,59.46,59.59,331602.0,46.3779,46.4949,46.3701,46.4715,331602.0
2017-11-06 15:30:00,59.58,59.63,59.4,59.44,307252.0,46.4637,46.5027,46.3233,46.3545,307252.0
2017-11-07 09:30:00,59.49,59.71,59.27,59.71,138532.0,46.3935,46.5651,46.222,46.5651,138532.0
2017-11-07 10:00:00,59.69,59.75,59.51,59.63,84996.0,46.5495,46.5963,46.4091,46.5027,84996.0
2017-11-07 10:30:00,59.64,59.81,59.52,59.73,113620.0,46.5105,46.6431,46.4169,46.5807,113620.0
2017-11-07 11:00:00,59.71,60.04,59.71,60.01,113596.0,46.5651,46.8225,46.5651,46.7991,113596.0
2017-11-07 11:30:00,60.01,60.12,59.93,60.1,75922.0,46.7991,46.8848,46.7367,46.8692,75922.0
2017-11-07 12:00:00,60.09,60.24,60.06,60.21,82730.0,46.8614,46.9784,46.8381,46.955,82730.0
2017-11-07 12:30:00,60.2,60.3,60.2,60.26,89212.0,46.9472,47.0252,46.9472,46.994,89212.0
2017-11-07 13:00:00,60.25,60.37,60.16,60.24,102050.0,46.9862,47.0798,46.916,46.9784,102050.0
2017-11-07 13:30:00,60.24,60.41,60.24,60.39,91104.0,46.9784,47.111,46.9784,47.0954,91104.0
2017-11-07 14:00:00,60.38,60.43,60.17,60.25,138156.0,47.0876,47.1266,46.9238,46.9862,138156.0
2017-11-07 14:30:00,60.25,60.33,60.25,60.32,68838.0,46.9862,47.0486,46.9862,47.0408,68838.0
2017-11-07 15:00:00,60.32,60.43,60.3,60.32,102326.0,47.0408,47.1266,47.0252,47.0408,102326.0
2017-11-07 15:30:00,60.32,60.36,60.24,60.27,311188.0,47.0408,47.072,46.9784,47.0018,311188.0
2017-11-08 09:30:00,60.13,60.63,60.07,60.55,128142.0,46.8926,47.2826,46.8459,47.2202,128142.0
2017-11-08 10:00:00,60.56,60.69,60.4,60.45,269040.0,47.228,47.3294,47.1032,47.1422,269040.0
2017-11-08 10:30:00,60.46,60.46,60.28,60.38,91860.0,47.15,47.15,47.0096,47.0876,91860.0
2017-11-08 11:00:00,60.39,60.48,60.13,60.26,262178.0,47.0954,47.1656,46.8926,46.994,262178.0
2017-11-08 11:30:00,60.26,60.4,60.1,60.19,304020.0,46.994,47.1032,46.8692,46.9394,304020.0
2017-11-08 12:00:00,60.18,60.19,60.09,60.16,87946.0,46.9316,46.9394,46.8614,46.916,87946.0
2017-11-08 12:30:00,60.16,60.25,60.15,60.19,63402.0,46.916,46.9862,46.9082,46.9394,63402.0
2017-11-08 13:00:00,60.18,60.35,60.13,60.24,84128.0,46.9316,47.0642,46.8926,46.9784,84128.0
2017-11-08 13:30:00,60.24,60.33,60.24,60.32,45718.0,46.9784,47.0486,46.9784,47.0408,45718.0
2017-11-08 14:00:00,60.33,60.46,60.29,60.45,59994.0,47.0486,47.15,47.0174,47.1422,59994.0
2017-11-08 14:30:00,60.45,60.51,60.44,60.49,108390.0,47.1422,47.189,47.1344,47.1734,108390.0
2017-11-08 15:00:00,60.49,60.6,60.48,60.56,232978.0,47.1734,47.2592,47.1656,47.228,232978.0
2017-11-08 15:30:00,60.57,60.61,60.48,60.52,493664.0,47.2358,47.267,47.1656,47.1968,493664.0
2017-11-09 09:30:00,60.3,60.74,60.29,60.66,80996.0,47.0252,47.3684,47.0174,47.306,80996.0
2017-11-09 10:00:00,60.64,60.83,60.52,60.74,99194.0,47.2904,47.4385,47.1968,47.3684,99194.0
2017-11-09 10:30:00,60.74,60.85,60.48,60.5,111868.0,47.3684,47.4541,47.1656,47.1812,111868.0
2017-11-09 11:00:00,60.52,60.7,60.45,60.6,76178.0,47.1968,47.3372,47.1422,47.2592,76178.0
2017-11-09 11:30:00,60.59,60.71,60.44,60.71,117604.0,47.2514,47.345,47.1344,47.345,117604.0
2017-11-09 12:00:00,60.71,60.71,60.48,60.56,77122.0,47.345,47.345,47.1656,47.228,77122.0
2017-11-09 12:30:00,60.56,60.63,60.47,60.5,56442.0,47.228,47.2826,47.1578,47.1812,56442.0
2017-11-09 13:00:00,60.48,60.58,60.48,60.57,31894.0,47.1656,47.2436,47.1656,47.2358,31894.0
2017-11-09 13:30:00,60.56,60.62,60.45,60.47,61778.0,47.228,47.2748,47.1422,47.1578,61778.0
2017-11-09 14:00:00,60.47,60.67,60.45,60.63,75316.0,47.1578,47.3138,47.1422,47.2826,75316.0
2017-11-09 14:30:00,60.63,60.63,60.54,60.58,57776.0,47.2826,47.2826,47.2124,47.2436,57776.0
2017-11-09 15:00:00,60.59,60.71,60.58,60.67,84436.0,47.2514,47.345,47.2436,47.3138,84436.0
2017-11-09 15:30:00,60.68,60.72,60.58,60.69,262684.0,47.3216,47.3528,47.2436,47.3294,262684.0
2017-11-10 09:30:00,60.24,60.47,60.18,60.47,98644.0,46.9784,47.1578,46.9316,47.1578,98644.0
2017-11-10 10:00:00,60.52,60.57,60.29,60.31,314698.0,47.1968,47.2358,47.0174,47.033,314698.0
2017-11-10 10:30:00,60.31,60.44,60.21,60.34,88410.0,47.033,47.1344,46.955,47.0564,88410.0
2017-11-10 11:00:00,60.36,60.42,60.23,60.24,53514.0,47.072,47.1188,46.9706,46.9784,53514.0
2017-11-10 11:30:00,60.25,60.35,60.21,60.35,40370.0,46.9862,47.0642,46.955,47.0642,40370.0
2017-11-10 12:00:00,60.34,60.41,60.31,60.4,47852.0,47.0564,47.111,47.033,47.1032,47852.0
2017-11-10 12:30:00,60.42,60.43,60.36,60.4,46854.0,47.1188,47.1266,47.072,47.1032,46854.0
2017-11-10 13:00:00,60.39,60.45,60.37,60.42,48194.0,47.0954,47.1422,47.0798,47.1188,48194.0
2017-11-10 13:30:00,60.42,60.49,60.4,60.49,63240.0,47.1188,47.1734,47.1032,47.1734,63240.0
2017-11-10 14:00:00,60.49,60.63,60.48,60.6,89010.0,47.1734,47.2826,47.1656,47.2592,89010.0
2017-11-10 14:30:00,60.56,60.66,60.47,60.52,431054.0,47.228,47.306,47.1578,47.1968,431054.0
2017-11-10 15:00:00,60.53,60.66,60.52,60.65,117618.0,47.2046,47.306,47.1968,47.2982,117618.0
2017-11-10 15:30:00,60.65,60.68,60.55,60.57,435642.0,47.2982,47.3216,47.2202,47.2358,435642.0
2017-11-13 09:30:00,60.69,61.06,60.51,61.01,115372.0,47.3294,47.6179,47.189,47.5789,115372.0
2017-11-13 10:00:00,61.0,61.01,60.85,60.94,99004.0,47.5711,47.5789,47.4541,47.5243,99004.0
2017-11-13 10:30:00,60.94,60.94,60.77,60.86,73300.0,47.5243,47.5243,47.3917,47.4619,73300.0
2017-11-13 11:00:00,60.83,60.93,60.82,60.92,62612.0,47.4385,47.5165,47.4307,47.5087,62612.0
2017-11-13 11:30:00,60.91,61.01,60.87,60.97,61066.0,47.5009,47.5789,47.4697,47.5477,61066.0
2017-11-13 12:00:00,60.96,61.1,60.92,61.07,37750.0,47.5399,47.6491,47.5087,47.6257,37750.0
2017-11-13 12:30:00,61.06,61.16,61.02,61.13,32580.0,47.6179,47.6959,47.5867,47.6725,32580.0
2017-11-13 13:00:00,61.13,61.16,61.06,61.09,31378.0,47.6725,47.6959,47.6179,47.6413,31378.0
2017-11-13 13:30:00,61.09,61.1,61.04,61.08,29252.0,47.6413,47.6491,47.6023,47.6335,29252.0
2017-11-13 14:00:00,61.09,61.12,60.94,60.95,57460.0,47.6413,47.6647,47.5243,47.5321,57460.0
2017-11-13 14:30:00,60.96,61.02,60.94,60.97,59394.0,47.5399,47.5867,47.5243,47.5477,59394.0
2017-11-13 15:00:00,60.97,61.0,60.91,60.96,110760.0,47.5477,47.5711,47.5009,47.5399,110760.0
2017-11-13 15:30:00,60.96,61.02,60.89,60.99,260662.0,47.5399,47.5867,47.4853,47.5633,260662.0
2017-11-14 09:30:00,60.82,61.1,60.78,60.99,102042.0,47.4307,47.6491,47.3995,47.5633,102042.0
2017-11-14 10:00:00,61.0,61.12,60.92,61.08,56074.0,47.5711,47.6647,47.5087,47.6335,56074.0
2017-11-14 10:30:00,61.06,61.26,61.05,61.22,86112.0,47.6179,47.7739,47.6101,47.7427,86112.0
2017-11-14 11:00:00,61.23,61.24,61.04,61.12,529520.0,47.7505,47.7583,47.6023,47.6647,529520.0
2017-11-14 11:30:00,61.12,61.22,61.02,61.12,398258.0,47.6647,47.7427,47.5867,47.6647,398258.0
2017-11-14 12:00:00,61.13,61.31,61.13,61.29,71662.0,47.6725,47.8129,47.6725,47.7973,71662.0
2017-11-14 12:30:00,61.29,61.29,61.15,61.15,62646.0,47.7973,47.7973,47.6881,47.6881,62646.0
2017-11-14 13:00:00,61.14,61.21,61.08,61.13,46690.0,47.6803,47.7349,47.6335,47.6725,46690.0
2017-11-14 13:30:00,61.17,61.18,61.07,61.09,69562.0,47.7037,47.7115,47.6257,47.6413,69562.0
2017-11-14 14:00:00,61.07,61.1,60.91,60.93,108258.0,47.6257,47.6491,47.5009,47.5165,108258.0
2017-11-14 14:30:00,60.94,61.1,60.94,61.03,134820.0,47.5243,47.6491,47.5243,47.5945,134820.0
2017-11-14 15:00:00,61.04,61.07,60.97,61.05,95484.0,47.6023,47.6257,47.5477,47.6101,95484.0
2017-11-14 15:30:00,61.04,61.18,61.04,61.12,357922.0,47.6023,47.7115,47.6023,47.6647,357922.0
2017-11-15 09:30:00,61.34,61.49,61.08,61.29,97562.0,47.8363,47.9532,47.6335,47.7973,97562.0
2017-11-15 10:00:00,61.24,61.24,60.84,60.85,107482.0,47.7583,47.7583,47.4463,47.4541,107482.0
2017-11-15 10:30:00,60.87,60.91,60.48,60.57,125282.0,47.4697,47.5009,47.1656,47.2358,125282.0
2017-11-15 11:00:00,60.55,60.62,60.26,60.26,134132.0,47.2202,47.2748,46.994,46.994,134132.0
2017-11-15 11:30:00,60.27,60.44,60.22,60.37,182920.0,47.0018,47.1344,46.9628,47.0798,182920.0
2017-11-15 12:00:00,60.35,60.45,60.34,60.45,62042.0,47.0642,47.1422,47.0564,47.1422,62042.0
2017-11-15 12:30:00,60.45,60.45,60.34,60.4,52102.0,47.1422,47.1422,47.0564,47.1032,52102.0
2017-11-15 13:00:00,60.41,60.41,60.29,60.34,125466.0,47.111,47.111,47.0174,47.0564,125466.0
2017-11-15 13:30:00,60.34,60.34,60.24,60.27,120410.0,47.0564,47.0564,46.9784,47.0018,120410.0
2017-11-15 14:00:00,60.28,60.43,60.23,60.38,138866.0,47.0096,47.1266,46.9706,47.0876,138866.0
2017-11-15 14:30:00,60.38,60.39,60.31,60.34,75646.0,47.0876,47.0954,47.033,47.0564,75646.0
2017-11-15 15:00:00,60.32,60.38,60.3,60.33,93112.0,47.0408,47.0876,47.0252,47.0486,93112.0
2017-11-15 15:30:00,60.33,60.35,60.21,60.22,363952.0,47.0486,47.0642,46.955,46.9628,363952.0
2017-11-16 09:30:00,60.27,60.31,59.99,60.04,73802.0,47.0018,47.033,46.7835,46.8225,73802.0
2017-11-16 10:00:00,60.04,60.12,59.87,59.94,207468.0,46.8225,46.8848,46.6899,46.7445,207468.0
2017-11-16 10:30:00,59.95,60.08,59.84,59.95,195170.0,46.7523,46.8536,46.6665,46.7523,195170.0
2017-11-16 11:00:00,59.94,60.01,59.88,59.93,86248.0,46.7445,46.7991,46.6977,46.7367,86248.0
2017-11-16 11:30:00,59.93,60.08,59.88,59.95,114178.0,46.7367,46.8536,46.6977,46.7523,114178.0
2017-11-16 12:00:00,59.95,59.99,59.88,59.91,73788.0,46.7523,46.7835,46.6977,46.7211,73788.0
2017-11-16 12:30:00,59.92,59.94,59.78,59.8,87514.0,46.7289,46.7445,46.6197,46.6353,87514.0
2017-11-16 13:00:00,59.82,60.02,59.82,59.96,83764.0,46.6509,46.8069,46.6509,46.7601,83764.0
2017-11-16 13:30:00,59.96,59.96,59.85,59.87,78942.0,46.7601,46.7601,46.6743,46.6899,78942.0
2017-11-16 14:00:00,59.88,59.96,59.83,59.85,135342.0,46.6977,46.7601,46.6587,46.6743,135342.0
2017-11-16 14:30:00,59.85,59.87,59.82,59.84,102516.0,46.6743,46.6899,46.6509,46.6665,102516.0
2017-11-16 15:00:00,59.84,59.95,59.82,59.88,162958.0,46.6665,46.7523,46.6509,46.6977,162958.0
2017-11-16 15:30:00,59.88,59.96,59.85,59.94,341554.0,46.6977,46.7601,46.6743,46.7445,341554.0
2017-11-17 09:30:00,59.81,60.1,59.76,59.82,110868.0,46.6431,46.8692,46.6041,46.6509,110868.0
2017-11-17 10:00:00,59.82,59.93,59.67,59.7,47518.0,46.6509,46.7367,46.5339,46.5573,47518.0
2017-11-17 10:30:00,59.69,59.74,59.61,59.72,69998.0,46.5495,46.5885,46.4871,46.5729,69998.0
2017-11-17 11:00:00,59.71,59.77,59.58,59.65,71920.0,46.5651,46.6119,46.4637,46.5183,71920.0
2017-11-17 11:30:00,59.68,59.74,59.59,59.63,98260.0,46.5417,46.5885,46.4715,46.5027,98260.0
2017-11-17 12:00:00,59.62,59.81,59.62,59.81,38962.0,46.4949,46.6431,46.4949,46.6431,38962.0
2017-11-17 12:30:00,59.82,59.88,59.79,59.81,37328.0,46.6509,46.6977,46.6275,46.6431,37328.0
2017-11-17 13:00:00,59.81,59.85,59.77,59.79,68220.0,46.6431,46.6743,46.6119,46.6275,68220.0
2017-11-17 13:30:00,59.81,59.9,59.8,59.9,55234.0,46.6431,46.7133,46.6353,46.7133,55234.0
2017-11-17 14:00:00,59.9,59.9,59.8,59.83,44124.0,46.7133,46.7133,46.6353,46.6587,44124.0
2017-11-17 14:30:00,59.82,59.88,59.79,59.85,40342.0,46.6509,46.6977,46.6275,46.6743,40342.0
2017-11-17 15:00:00,59.86,59.88,59.75,59.79,105514.0,46.6821,46.6977,46.5963,46.6275,105514.0
2017-11-17 15:30:00,59.79,59.81,59.69,59.75,538928.0,46.6275,46.6431,46.5495,46.5963,538928.0
2017-11-20 09:30:00,59.77,59.95,59.48,59.53,103090.0,46.6119,46.7523,46.3857,46.4247,103090.0
2017-11-20 10:00:00,59.51,59.55,59.35,59.45,78334.0,46.4091,46.4403,46.2844,46.3623,78334.0
2017-11-20 10:30:00,59.45,59.61,59.45,59.55,34194.0,46.3623,46.4871,46.3623,46.4403,34194.0
2017-11-20 11:00:00,59.55,59.66,59.54,59.58,111610.0,46.4403,46.5261,46.4325,46.4637,111610.0
2017-11-20 11:30:00,59.58,59.62,59.48,59.55,104818.0,46.4637,46.4949,46.3857,46.4403,104818.0
2017-11-20 12:00:00,59.54,59.56,59.45,59.49,107406.0,46.4325,46.4481,46.3623,46.3935,107406.0
2017-11-20 12:30:00,59.49,59.57,59.48,59.49,119712.0,46.3935,46.4559,46.3857,46.3935,119712.0
2017-11-20 13:00:00,59.49,59.6,59.48,59.53,140046.0,46.3935,46.4793,46.3857,46.4247,140046.0
2017-11-20 13:30:00,59.52,59.54,59.47,59.51,145638.0,46.4169,46.4325,46.3779,46.4091,145638.0
2017-11-20 14:00:00,59.5,59.51,59.46,59.51,102006.0,46.4013,46.4091,46.3701,46.4091,102006.0
2017-11-20 14:30:00,59.5,59.51,59.47,59.51,83782.0,46.4013,46.4091,46.3779,46.4091,83782.0
2017-11-20 15:00:00,59.51,59.54,59.49,59.52,151382.0,46.4091,46.4325,46.3935,46.4169,151382.0
2017-11-20 15:30:00,59.51,59.51,59.4,59.4,417728.0,46.4091,46.4091,46.3233,46.3233,417728.0
2017-11-21 09:30:00,59.51,59.67,59.23,59.3,236434.0,46.4091,46.5339,46.1908,46.2454,236434.0
2017-11-21 10:00:00,59.31,59.41,59.29,59.36,104420.0,46.2532,46.3311,46.2376,46.2922,104420.0
2017-11-21 10:30:00,59.41,59.48,59.34,59.44,97224.0,46.3311,46.3857,46.2766,46.3545,97224.0
2017-11-21 11:00:00,59.44,59.64,59.44,59.61,55774.0,46.3545,46.5105,46.3545,46.4871,55774.0
2017-11-21 11:30:00,59.61,59.63,59.54,59.54,70782.0,46.4871,46.5027,46.4325,46.4325,70782.0
2017-11-21 12:00:00,59.54,59.67,59.54,59.66,119302.0,46.4325,46.5339,46.4325,46.5261,119302.0
2017-11-21 12:30:00,59.63,59.66,59.47,59.52,77700.0,46.5027,46.5261,46.3779,46.4169,77700.0
2017-11-21 13:00:00,59.52,59.57,59.48,59.56,61034.0,46.4169,46.4559,46.3857,46.4481,61034.0
2017-11-21 13:30:00,59.56,59.6,59.51,59.53,75476.0,46.4481,46.4793,46.4091,46.4247,75476.0
2017-11-21 14:00:00,59.54,59.63,59.51,59.59,102686.0,46.4325,46.5027,46.4091,46.4715,102686.0
2017-11-21 14:30:00,59.6,59.6,59.52,59.54,147332.0,46.4793,46.4793,46.4169,46.4325,147332.0
2017-11-21 15:00:00,59.54,59.57,59.48,59.52,97380.0,46.4325,46.4559,46.3857,46.4169,97380.0
2017-11-21 15:30:00,59.52,59.59,59.41,59.43,365660.0,46.4169,46.4715,46.3311,46.3467,365660.0
2017-11-22 09:30:00,59.48,59.8,59.45,59.51,70080.0,46.3857,46.6353,46.3623,46.4091,70080.0
2017-11-22 10:00:00,59.49,59.49,59.34,59.4,35180.0,46.3935,46.3935,46.2766,46.3233,35180.0
2017-11-22 10:30:00,59.39,59.4,59.16,59.34,118848.0,46.3155,46.3233,46.1362,46.2766,118848.0
2017-11-22 11:00:00,59.33,59.35,59.23,59.23,57018.0,46.2688,46.2844,46.1908,46.1908,57018.0
2017-11-22 11:30:00,59.24,59.32,59.23,59.24,43024.0,46.1986,46.261,46.1908,46.1986,43024.0
2017-11-22 12:00:00,59.24,59.3,59.12,59.16,70050.0,46.1986,46.2454,46.105,46.1362,70050.0
2017-11-22 12:30:00,59.15,59.18,59.13,59.16,49040.0,46.1284,46.1518,46.1128,46.1362,49040.0
2017-11-22 13:00:00,59.15,59.26,59.11,59.22,42844.0,46.1284,46.2142,46.0972,46.183,42844.0
2017-11-22 13:30:00,59.2,59.27,59.2,59.23,46420.0,46.1674,46.222,46.1674,46.1908,46420.0
2017-11-22 14:00:00,59.23,59.37,59.23,59.27,74662.0,46.1908,46.3,46.1908,46.222,74662.0
2017-11-22 14:30:00,59.27,59.38,59.25,59.35,51962.0,46.222,46.3078,46.2064,46.2844,51962.0
2017-11-22 15:00:00,59.35,59.42,59.33,59.33,85992.0,46.2844,46.3389,46.2688,46.2688,85992.0
2017-11-22 15:30:00,59.34,59.36,59.26,59.31,317370.0,46.2766,46.2922,46.2142,46.2532,317370.0
2017-11-24 09:30:00,59.48,59.66,59.38,59.52,62318.0,46.3857,46.5261,46.3078,46.4169,62318.0
2017-11-24 10:00:00,59.52,59.54,59.42,59.51,33958.0,46.4169,46.4325,46.3389,46.4091,33958.0
2017-11-24 10:30:00,59.51,59.52,59.38,59.38,126424.0,46.4091,46.4169,46.3078,46.3078,126424.0
2017-11-24 11:00:00,59.39,59.41,59.25,59.26,44640.0,46.3155,46.3311,46.2064,46.2142,44640.0
2017-11-24 11:30:00,59.26,59.32,59.23,59.26,26722.0,46.2142,46.261,46.1908,46.2142,26722.0
2017-11-24 12:00:00,59.26,59.35,59.26,59.34,26724.0,46.2142,46.2844,46.2142,46.2766,26724.0
2017-11-24 12:30:00,59.33,59.4,59.33,59.35,113196.0,46.2688,46.3233,46.2688,46.2844,113196.0
2017-11-27 09:30:00,59.48,59.64,59.27,59.54,80042.0,46.3857,46.5105,46.222,46.4325,80042.0
2017-11-27 10:00:00,59.64,59.64,59.39,59.47,49990.0,46.5105,46.5105,46.3155,46.3779,49990.0
2017-11-27 10:30:00,59.48,59.63,59.44,59.61,66544.0,46.3857,46.5027,46.3545,46.4871,66544.0
2017-11-27 11:00:00,59.6,59.63,59.54,59.63,61778.0,46.4793,46.5027,46.4325,46.5027,61778.0
2017-11-27 11:30:00,59.63,59.73,59.63,59.68,28596.0,46.5027,46.5807,46.5027,46.5417,28596.0
2017-11-27 12:00:00,59.68,59.76,59.67,59.74,27308.0,46.5417,46.6041,46.5339,46.5885,27308.0
2017-11-27 12:30:00,59.74,59.78,59.7,59.72,57212.0,46.5885,46.6197,46.5573,46.5729,57212.0
2017-11-27 13:00:00,59.72,59.72,59.6,59.63,39660.0,46.5729,46.5729,46.4793,46.5027,39660.0
2017-11-27 13:30:00,59.63,59.66,59.59,59.65,30264.0,46.5027,46.5261,46.4715,46.5183,30264.0
2017-11-27 14:00:00,59.65,59.73,59.65,59.7,49354.0,46.5183,46.5807,46.5183,46.5573,49354.0
2017-11-27 14:30:00,59.71,59.73,59.67,59.68,58544.0,46.5651,46.5807,46.5339,46.5417,58544.0
2017-11-27 15:00:00,59.68,59.8,59.68,59.76,261796.0,46.5417,46.6353,46.5417,46.6041,261796.0
2017-11-27 15:30:00,59.76,59.83,59.71,59.73,282318.0,46.6041,46.6587,46.5651,46.5807,282318.0
2017-11-28 09:30:00,59.8,60.15,59.73,60.03,123260.0,46.6353,46.9082,46.5807,46.8147,123260.0
2017-11-28 10:00:00,59.99,60.13,59.94,60.05,55202.0,46.7835,46.8926,46.7445,46.8303,55202.0
2017-11-28 10:30:00,60.06,60.09,60.0,60.0,75092.0,46.8381,46.8614,46.7913,46.7913,75092.0
2017-11-28 11:00:00,60.0,60.03,59.94,60.0,76562.0,46.7913,46.8147,46.7445,46.7913,76562.0
2017-11-28 11:30:00,60.01,60.13,59.99,60.12,184044.0,46.7991,46.8926,46.7835,46.8848,184044.0
2017-11-28 12:00:00,60.1,60.18,60.06,60.13,96424.0,46.8692,46.9316,46.8381,46.8926,96424.0
2017-11-28 12:30:00,60.12,60.24,60.12,60.13,70240.0,46.8848,46.9784,46.8848,46.8926,70240.0
2017-11-28 13:00:00,60.14,60.19,59.99,60.02,80532.0,46.9004,46.9394,46.7835,46.8069,80532.0
2017-11-28 13:30:00,60.02,60.12,59.99,60.12,225528.0,46.8069,46.8848,46.7835,46.8848,225528.0
2017-11-28 14:00:00,60.16,60.17,60.01,60.01,53234.0,46.916,46.9238,46.7991,46.7991,53234.0
2017-11-28 14:30:00,60.02,60.02,59.86,59.87,101866.0,46.8069,46.8069,46.6821,46.6899,101866.0
2017-11-28 15:00:00,59.88,59.89,59.74,59.74,146188.0,46.6977,46.7055,46.5885,46.5885,146188.0
2017-11-28 15:30:00,59.75,59.87,59.75,59.86,355038.0,46.5963,46.6899,46.5963,46.6821,355038.0
2017-11-29 09:30:00,59.55,59.98,59.54,59.54,122266.0,46.4403,46.7757,46.4325,46.4325,122266.0
2017-11-29 10:00:00,59.61,59.68,59.33,59.47,128864.0,46.4871,46.5417,46.2688,46.3779,128864.0
2017-11-29 10:30:00,59.5,59.71,59.49,59.69,79268.0,46.4013,46.5651,46.3935,46.5495,79268.0
2017-11-29 11:00:00,59.69,59.79,59.66,59.69,63958.0,46.5495,46.6275,46.5261,46.5495,63958.0
2017-11-29 11:30:00,59.69,59.98,59.67,59.96,53086.0,46.5495,46.7757,46.5339,46.7601,53086.0
2017-11-29 12:00:00,59.97,60.18,59.96,60.0,180674.0,46.7679,46.9316,46.7601,46.7913,180674.0
2017-11-29 12:30:00,60.0,60.07,59.88,59.95,65188.0,46.7913,46.8459,46.6977,46.7523,65188.0
2017-11-29 13:00:00,59.94,59.97,59.82,59.88,41966.0,46.7445,46.7679,46.6509,46.6977,41966.0
2017-11-29 13:30:00,59.88,60.06,59.86,59.98,47310.0,46.6977,46.8381,46.6821,46.7757,47310.0
2017-11-29 14:00:00,59.98,60.06,59.94,59.97,48696.0,46.7757,46.8381,46.7445,46.7679,48696.0
2017-11-29 14:30:00,59.98,60.06,59.95,60.04,63820.0,46.7757,46.8381,46.7523,46.8225,63820.0
2017-11-29 15:00:00,60.05,60.09,59.93,60.08,115898.0,46.8303,46.8614,46.7367,46.8536,115898.0
2017-11-29 15:30:00,60.09,60.2,60.02,60.15,387130.0,46.8614,46.9472,46.8069,46.9082,387130.0
2017-11-30 09:30:00,60.13,60.46,60.08,60.46,49822.0,46.8926,47.15,46.8536,47.15,49822.0
2017-11-30 10:00:00,60.41,60.51,60.36,60.45,70852.0,47.111,47.189,47.072,47.1422,70852.0
2017-11-30 10:30:00,60.46,60.57,60.28,60.57,83822.0,47.15,47.2358,47.0096,47.2358,83822.0
2017-11-30 11:00:00,60.56,60.57,60.35,60.52,66960.0,47.228,47.2358,47.0642,47.1968,66960.0
2017-11-30 11:30:00,60.52,60.67,60.52,60.62,76648.0,47.1968,47.3138,47.1968,47.2748,76648.0
2017-11-30 12:00:00,60.62,60.73,60.55,60.72,44720.0,47.2748,47.3606,47.2202,47.3528,44720.0
2017-11-30 12:30:00,60.72,60.78,60.55,60.56,58732.0,47.3528,47.3995,47.2202,47.228,58732.0
2017-11-30 13:00:00,60.57,60.73,60.56,60.62,258880.0,47.2358,47.3606,47.228,47.2748,258880.0
2017-11-30 13:30:00,60.6,60.62,60.49,60.6,164744.0,47.2592,47.2748,47.1734,47.2592,164744.0
2017-11-30 14:00:00,60.6,60.62,60.49,60.54,100544.0,47.2592,47.2748,47.1734,47.2124,100544.0
2017-11-30 14:30:00,60.52,60.56,60.43,60.53,78104.0,47.1968,47.228,47.1266,47.2046,78104.0
2017-11-30 15:00:00,60.52,60.57,60.51,60.52,93172.0,47.1968,47.2358,47.189,47.1968,93172.0
2017-11-30 15:30:00,60.52,60.69,60.5,60.51,315782.0,47.1968,47.3294,47.1812,47.189,315782.0
2017-12-01 09:30:00,60.67,60.87,60.51,60.65,80198.0,47.3138,47.4697,47.189,47.2982,80198.0
2017-12-01 10:00:00,60.6,60.76,60.34,60.47,106104.0,47.2592,47.3839,47.0564,47.1578,106104.0
2017-12-01 10:30:00,60.43,60.44,60.15,60.16,209728.0,47.1266,47.1344,46.9082,46.916,209728.0
2017-12-01 11:00:00,60.16,60.28,59.91,60.12,147458.0,46.916,47.0096,46.7211,46.8848,147458.0
2017-12-01 11:30:00,60.15,60.51,59.86,60.16,140646.0,46.9082,47.189,46.6821,46.916,140646.0
2017-12-01 12:00:00,60.16,60.24,60.04,60.21,153040.0,46.916,46.9784,46.8225,46.955,153040.0
2017-12-01 12:30:00,60.24,60.24,59.93,60.03,53752.0,46.9784,46.9784,46.7367,46.8147,53752.0
2017-12-01 13:00:00,60.05,60.21,60.05,60.15,61978.0,46.8303,46.955,46.8303,46.9082,61978.0
2017-12-01 13:30:00,60.15,60.21,60.05,60.18,79766.0,46.9082,46.955,46.8303,46.9316,79766.0
2017-12-01 14:00:00,60.19,60.21,60.11,60.14,58006.0,46.9394,46.955,46.877,46.9004,58006.0
2017-12-01 14:30:00,60.13,60.29,60.11,60.29,129946.0,46.8926,47.0174,46.877,47.0174,129946.0
2017-12-01 15:00:00,60.29,60.32,60.19,60.2,88796.0,47.0174,47.0408,46.9394,46.9472,88796.0
2017-12-01 15:30:00,60.19,60.34,60.19,60.25,292990.0,46.9394,47.0564,46.9394,46.9862,292990.0
2017-12-04 09:30:00,60.13,60.52,60.1,60.52,77216.0,46.8926,47.1968,46.8692,47.1968,77216.0
2017-12-04 10:00:00,60.54,60.8,60.41,60.42,90870.0,47.2124,47.4151,47.111,47.1188,90870.0
2017-12-04 10:30:00,60.42,60.56,60.34,60.5,80142.0,47.1188,47.228,47.0564,47.1812,80142.0
2017-12-04 11:00:00,60.51,60.52,60.37,60.45,70158.0,47.189,47.1968,47.0798,47.1422,70158.0
2017-12-04 11:30:00,60.46,60.53,60.35,60.41,57130.0,47.15,47.2046,47.0642,47.111,57130.0
2017-12-04 12:00:00,60.39,60.47,60.21,60.26,44712.0,47.0954,47.1578,46.955,46.994,44712.0
2017-12-04 12:30:00,60.27,60.28,60.1,60.1,107264.0,47.0018,47.0096,46.8692,46.8692,107264.0
2017-12-04 13:00:00,60.1,60.23,60.01,60.19,44356.0,46.8692,46.9706,46.7991,46.9394,44356.0
2017-12-04 13:30:00,60.2,60.29,60.15,60.24,69390.0,46.9472,47.0174,46.9082,46.9784,69390.0
2017-12-04 14:00:00,60.22,60.29,60.2,60.24,55786.0,46.9628,47.0174,46.9472,46.9784,55786.0
2017-12-04 14:30:00,60.24,60.3,60.2,60.29,88294.0,46.9784,47.0252,46.9472,47.0174,88294.0
2017-12-04 15:00:00,60.26,60.28,60.13,60.22,72168.0,46.994,47.0096,46.8926,46.9628,72168.0
2017-12-04 15:30:00,60.21,60.28,60.12,60.24,274252.0,46.955,47.0096,46.8848,46.9784,274252.0
2017-12-05 09:30:00,60.25,60.27,58.02,59.08,930410.0,46.9862,47.0018,45.2471,46.0738,930410.0
2017-12-05 10:00:00,59.07,59.23,58.67,59.08,483232.0,46.066,46.1908,45.7541,46.0738,483232.0
2017-12-05 10:30:00,59.08,59.12,58.59,58.61,313060.0,46.0738,46.105,45.6917,45.7073,313060.0
2017-12-05 11:00:00,58.61,58.73,58.52,58.66,286842.0,45.7073,45.8008,45.6371,45.7463,286842.0
2017-12-05 11:30:00,58.67,58.68,58.19,58.23,308934.0,45.7541,45.7619,45.3797,45.4109,308934.0
2017-12-05 12:00:00,58.23,58.25,57.83,58.07,577424.0,45.4109,45.4265,45.099,45.2861,577424.0
2017-12-05 12:30:00,58.07,58.31,57.99,58.07,226420.0,45.2861,45.4733,45.2238,45.2861,226420.0
2017-12-05 13:00:00,58.06,58.16,57.94,58.01,324534.0,45.2783,45.3563,45.1848,45.2394,324534.0
2017-12-05 13:30:00,57.98,58.37,57.95,58.2,197802.0,45.216,45.5201,45.1926,45.3875,197802.0
2017-12-05 14:00:00,58.19,58.27,58.09,58.15,194890.0,45.3797,45.4421,45.3017,45.3485,194890.0
2017-12-05 14:30:00,58.13,58.32,58.1,58.13,194794.0,45.3329,45.4811,45.3095,45.3329,194794.0
2017-12-05 15:00:00,58.13,58.38,58.1,58.24,229748.0,45.3329,45.5279,45.3095,45.4187,229748.0
2017-12-05 15:30:00,58.24,58.26,57.99,58.1,1066468.0,45.4187,45.4343,45.2238,45.3095,1066468.0
2017-12-06 09:30:00,58.11,58.33,57.69,57.94,299682.0,45.3173,45.4889,44.9898,45.1848,299682.0
2017-12-06 10:00:00,57.88,57.94,57.69,57.77,135852.0,45.138,45.1848,44.9898,45.0522,135852.0
2017-12-06 10:30:00,57.74,58.02,57.71,57.97,172908.0,45.0288,45.2471,45.0054,45.2082,172908.0
2017-12-06 11:00:00,57.96,58.01,57.85,57.98,158048.0,45.2004,45.2394,45.1146,45.216,158048.0
2017-12-06 11:30:00,57.99,58.09,57.89,58.05,200034.0,45.2238,45.3017,45.1458,45.2705,200034.0
2017-12-06 12:00:00,58.04,58.21,57.93,58.09,226134.0,45.2627,45.3953,45.177,45.3017,226134.0
2017-12-06 12:30:00,58.07,58.13,58.02,58.11,312312.0,45.2861,45.3329,45.2471,45.3173,312312.0
2017-12-06 13:00:00,58.11,58.21,58.09,58.15,131844.0,45.3173,45.3953,45.3017,45.3485,131844.0
2017-12-06 13:30:00,58.15,58.19,58.08,58.18,60312.0,45.3485,45.3797,45.2939,45.3719,60312.0
2017-12-06 14:00:00,58.17,58.19,58.03,58.15,155134.0,45.3641,45.3797,45.2549,45.3485,155134.0
2017-12-06 14:30:00,58.14,58.2,58.12,58.16,210926.0,45.3407,45.3875,45.3251,45.3563,210926.0
2017-12-06 15:00:00,58.18,58.29,58.15,58.26,138414.0,45.3719,45.4577,45.3485,45.4343,138414.0
2017-12-06 15:30:00,58.25,58.25,58.1,58.18,500166.0,45.4265,45.4265,45.3095,45.3719,500166.0
2017-12-07 09:30:00,58.02,58.12,57.66,57.88,339392.0,45.2471,45.3251,44.9664,45.138,339392.0
2017-12-07 10:00:00,57.88,57.99,57.83,57.89,99060.0,45.138,45.2238,45.099,45.1458,99060.0
2017-12-07 10:30:00,57.9,58.21,57.88,58.12,167734.0,45.1536,45.3953,45.138,45.3251,167734.0
2017-12-07 11:00:00,58.12,58.13,57.87,57.96,53144.0,45.3251,45.3329,45.1302,45.2004,53144.0
2017-12-07 11:30:00,57.95,57.99,57.88,57.9,53616.0,45.1926,45.2238,45.138,45.1536,53616.0
2017-12-07 12:00:00,57.92,58.08,57.92,58.02,111642.0,45.1692,45.2939,45.1692,45.2471,111642.0
2017-12-07 12:30:00,58.02,58.23,58.02,58.19,129396.0,45.2471,45.4109,45.2471,45.3797,129396.0
2017-12-07 13:00:00,58.18,58.29,58.13,58.26,79804.0,45.3719,45.4577,45.3329,45.4343,79804.0
2017-12-07 13:30:00,58.26,58.32,58.23,58.27,42362.0,45.4343,45.4811,45.4109,45.4421,42362.0
2017-12-07 14:00:00,58.27,58.29,58.13,58.2,91130.0,45.4421,45.4577,45.3329,45.3875,91130.0
2017-12-07 14:30:00,58.2,58.21,58.06,58.08,75872.0,45.3875,45.3953,45.2783,45.2939,75872.0
2017-12-07 15:00:00,58.08,58.21,58.07,58.21,117160.0,45.2939,45.3953,45.2861,45.3953,117160.0
2017-12-07 15:30:00,58.21,58.26,57.95,58.21,1389842.0,45.3953,45.4343,45.1926,45.3953,1389842.0
2017-12-08 09:30:00,58.07,58.07,57.0,57.85,503252.0,45.2861,45.2861,44.4517,45.1146,503252.0
2017-12-08 10:00:00,57.81,58.01,57.77,57.77,335160.0,45.0834,45.2394,45.0522,45.0522,335160.0
2017-12-08 10:30:00,57.78,57.97,57.69,57.69,274188.0,45.06,45.2082,44.9898,44.9898,274188.0
2017-12-08 11:00:00,57.7,57.75,57.6,57.71,590680.0,44.9976,45.0366,44.9196,45.0054,590680.0
2017-12-08 11:30:00,57.72,57.9,57.72,57.81,97350.0,45.0132,45.1536,45.0132,45.0834,97350.0
2017-12-08 12:00:00,57.82,57.88,57.76,57.77,82640.0,45.0912,45.138,45.0444,45.0522,82640.0
2017-12-08 12:30:00,57.77,57.84,57.74,57.81,63444.0,45.0522,45.1068,45.0288,45.0834,63444.0
2017-12-08 13:00:00,57.83,57.98,57.81,57.95,93866.0,45.099,45.216,45.0834,45.1926,93866.0
2017-12-08 13:30:00,57.95,58.05,57.94,57.99,168126.0,45.1926,45.2705,45.1848,45.2238,168126.0
2017-12-08 14:00:00,57.99,58.02,57.93,58.01,300594.0,45.2238,45.2471,45.177,45.2394,300594.0
2017-12-08 14:30:00,58.0,58.07,57.93,57.97,182812.0,45.2316,45.2861,45.177,45.2082,182812.0
2017-12-08 15:00:00,57.97,58.14,57.97,58.12,161262.0,45.2082,45.3407,45.2082,45.3251,161262.0
2017-12-08 15:30:00,58.13,58.37,58.11,58.35,395750.0,45.3329,45.5201,45.3173,45.5045,395750.0
2017-12-11 09:30:00,58.27,58.59,58.07,58.54,171952.0,45.4421,45.6917,45.2861,45.6527,171952.0
2017-12-11 10:00:00,58.54,58.77,58.52,58.59,306622.0,45.6527,45.832,45.6371,45.6917,306622.0
2017-12-11 10:30:00,58.62,58.78,58.56,58.6,68862.0,45.7151,45.8398,45.6683,45.6995,68862.0
2017-12-11 11:00:00,58.67,58.7,58.6,58.63,130568.0,45.7541,45.7774,45.6995,45.7229,130568.0
2017-12-11 11:30:00,58.62,58.77,58.51,58.62,387898.0,45.7151,45.832,45.6293,45.7151,387898.0
2017-12-11 12:00:00,58.62,58.65,58.55,58.57,118884.0,45.7151,45.7385,45.6605,45.6761,118884.0
2017-12-11 12:30:00,58.58,58.59,58.35,58.41,65384.0,45.6839,45.6917,45.5045,45.5513,65384.0
2017-12-11 13:00:00,58.41,58.46,58.33,58.46,57300.0,45.5513,45.5903,45.4889,45.5903,57300.0
2017-12-11 13:30:00,58.47,58.58,58.47,58.52,118940.0,45.5981,45.6839,45.5981,45.6371,118940.0
2017-12-11 14:00:00,58.51,58.64,58.45,58.54,141370.0,45.6293,45.7307,45.5825,45.6527,141370.0
2017-12-11 14:30:00,58.55,58.6,58.53,58.58,114208.0,45.6605,45.6995,45.6449,45.6839,114208.0
2017-12-11 15:00:00,58.58,58.72,58.54,58.71,122078.0,45.6839,45.793,45.6527,45.7852,122078.0
2017-12-11 15:30:00,58.72,59.04,58.71,59.01,397540.0,45.793,46.0426,45.7852,46.0192,397540.0
2017-12-12 09:30:00,58.54,58.54,57.9,58.18,404000.0,45.6527,45.6527,45.1536,45.3719,404000.0
2017-12-12 10:00:00,58.14,58.31,58.07,58.07,223204.0,45.3407,45.4733,45.2861,45.2861,223204.0
2017-12-12 10:30:00,58.09,58.13,57.83,57.84,139476.0,45.3017,45.3329,45.099,45.1068,139476.0
2017-12-12 11:00:00,57.85,57.94,57.81,57.83,224170.0,45.1146,45.1848,45.0834,45.099,224170.0
2017-12-12 11:30:00,57.84,57.88,57.66,57.77,156348.0,45.1068,45.138,44.9664,45.0522,156348.0
2017-12-12 12:00:00,57.74,57.89,57.69,57.89,52588.0,45.0288,45.1458,44.9898,45.1458,52588.0
2017-12-12 12:30:00,57.89,57.92,57.75,57.76,98436.0,45.1458,45.1692,45.0366,45.0444,98436.0
2017-12-12 13:00:00,57.8,57.84,57.7,57.71,89270.0,45.0756,45.1068,44.9976,45.0054,89270.0
2017-12-12 13:30:00,57.72,57.79,57.7,57.74,72868.0,45.0132,45.0678,44.9976,45.0288,72868.0
2017-12-12 14:00:00,57.74,57.88,57.73,57.85,389746.0,45.0288,45.138,45.021,45.1146,389746.0
2017-12-12 14:30:00,57.83,57.84,57.69,57.72,84212.0,45.099,45.1068,44.9898,45.0132,84212.0
2017-12-12 15:00:00,57.73,57.75,57.59,57.6,74610.0,45.021,45.0366,44.9118,44.9196,74610.0
2017-12-12 15:30:00,57.61,57.65,57.27,57.35,570206.0,44.9274,44.9586,44.6623,44.7246,570206.0
2017-12-13 09:30:00,57.66,57.78,57.5,57.67,252600.0,44.9664,45.06,44.8416,44.9742,252600.0
2017-12-13 10:00:00,57.67,57.81,57.6,57.67,187414.0,44.9742,45.0834,44.9196,44.9742,187414.0
2017-12-13 10:30:00,57.67,57.78,57.66,57.67,88596.0,44.9742,45.06,44.9664,44.9742,88596.0
2017-12-13 11:00:00,57.67,57.74,57.56,57.57,143342.0,44.9742,45.0288,44.8884,44.8962,143342.0
2017-12-13 11:30:00,57.58,57.58,57.34,57.4,114576.0,44.904,44.904,44.7168,44.7636,114576.0
2017-12-13 12:00:00,57.43,57.49,57.4,57.46,113656.0,44.787,44.8338,44.7636,44.8104,113656.0
2017-12-13 12:30:00,57.47,57.51,57.45,57.48,83954.0,44.8182,44.8494,44.8026,44.826,83954.0
2017-12-13 13:00:00,57.49,57.6,57.47,57.59,95192.0,44.8338,44.9196,44.8182,44.9118,95192.0
2017-12-13 13:30:00,57.58,57.75,57.54,57.65,104092.0,44.904,45.0366,44.8728,44.9586,104092.0
2017-12-13 14:00:00,57.67,57.97,57.67,57.7,312936.0,44.9742,45.2082,44.9742,44.9976,312936.0
2017-12-13 14:30:00,57.69,57.89,57.63,57.82,136984.0,44.9898,45.1458,44.943,45.0912,136984.0
2017-12-13 15:00:00,57.82,57.82,57.52,57.62,159900.0,45.0912,45.0912,44.8572,44.9352,159900.0
2017-12-13 15:30:00,57.62,57.74,57.56,57.64,496292.0,44.9352,45.0288,44.8884,44.9508,496292.0
2017-12-14 09:30:00,57.3,57.59,57.02,57.29,139240.0,44.6857,44.9118,44.4673,44.6779,139240.0
2017-12-14 10:00:00,57.31,57.53,57.2,57.51,204138.0,44.6935,44.865,44.6077,44.8494,204138.0
2017-12-14 10:30:00,57.51,57.68,57.46,57.68,237954.0,44.8494,44.982,44.8104,44.982,237954.0
2017-12-14 11:00:00,57.66,57.7,57.56,57.57,73744.0,44.9664,44.9976,44.8884,44.8962,73744.0
2017-12-14 11:30:00,57.58,57.65,57.54,57.55,47024.0,44.904,44.9586,44.8728,44.8806,47024.0
2017-12-14 12:00:00,57.57,57.68,57.52,57.62,62780.0,44.8962,44.982,44.8572,44.9352,62780.0
2017-12-14 12:30:00,57.62,57.66,57.55,57.58,76552.0,44.9352,44.9664,44.8806,44.904,76552.0
2017-12-14 13:00:00,57.59,57.74,57.59,57.72,65482.0,44.9118,45.0288,44.9118,45.0132,65482.0
2017-12-14 13:30:00,57.72,57.72,57.51,57.52,116326.0,45.0132,45.0132,44.8494,44.8572,116326.0
2017-12-14 14:00:00,57.52,57.7,57.48,57.65,124442.0,44.8572,44.9976,44.826,44.9586,124442.0
2017-12-14 14:30:00,57.64,57.85,57.64,57.85,105330.0,44.9508,45.1146,44.9508,45.1146,105330.0
2017-12-14 15:00:00,57.85,57.87,57.74,57.83,94176.0,45.1146,45.1302,45.0288,45.099,94176.0
2017-12-14 15:30:00,57.84,57.96,57.81,57.88,331350.0,45.1068,45.2004,45.0834,45.138,331350.0
2017-12-15 09:30:00,58.24,58.77,57.65,58.26,1098420.0,45.4187,45.832,44.9586,45.4343,1098420.0
2017-12-15 10:00:00,58.36,58.69,58.36,58.58,196126.0,45.5123,45.7697,45.5123,45.6839,196126.0
2017-12-15 10:30:00,58.58,58.6,58.32,58.37,97642.0,45.6839,45.6995,45.4811,45.5201,97642.0
2017-12-15 11:00:00,58.38,58.49,58.29,58.46,78978.0,45.5279,45.6137,45.4577,45.5903,78978.0
2017-12-15 11:30:00,58.49,58.52,58.31,58.4,69598.0,45.6137,45.6371,45.4733,45.5435,69598.0
2017-12-15 12:00:00,58.41,58.42,58.24,58.33,58294.0,45.5513,45.5591,45.4187,45.4889,58294.0
2017-12-15 12:30:00,58.31,58.32,58.15,58.17,49934.0,45.4733,45.4811,45.3485,45.3641,49934.0
2017-12-15 13:00:00,58.17,58.32,58.17,58.26,43666.0,45.3641,45.4811,45.3641,45.4343,43666.0
2017-12-15 13:30:00,58.29,58.37,58.24,58.28,49482.0,45.4577,45.5201,45.4187,45.4499,49482.0
2017-12-15 14:00:00,58.3,58.34,58.24,58.28,83972.0,45.4655,45.4967,45.4187,45.4499,83972.0
2017-12-15 14:30:00,58.29,58.44,58.27,58.42,105044.0,45.4577,45.5747,45.4421,45.5591,105044.0
2017-12-15 15:00:00,58.45,58.49,58.38,58.47,86750.0,45.5825,45.6137,45.5279,45.5981,86750.0
2017-12-15 15:30:00,58.47,58.51,58.16,58.24,371718.0,45.5981,45.6293,45.3563,45.4187,371718.0
2017-12-18 09:30:00,58.24,58.41,58.08,58.13,65616.0,45.4187,45.5513,45.2939,45.3329,65616.0
2017-12-18 10:00:00,58.12,58.18,57.9,57.91,47834.0,45.3251,45.3719,45.1536,45.1614,47834.0
2017-12-18 10:30:00,57.92,57.96,57.63,57.67,59924.0,45.1692,45.2004,44.943,44.9742,59924.0
2017-12-18 11:00:00,57.65,57.76,57.48,57.55,222306.0,44.9586,45.0444,44.826,44.8806,222306.0
2017-12-18 11:30:00,57.57,57.71,57.55,57.65,158790.0,44.8962,45.0054,44.8806,44.9586,158790.0
2017-12-18 12:00:00,57.66,57.68,57.49,57.6,105262.0,44.9664,44.982,44.8338,44.9196,105262.0
2017-12-18 12:30:00,57.59,57.63,57.45,57.47,71534.0,44.9118,44.943,44.8026,44.8182,71534.0
2017-12-18 13:00:00,57.47,57.47,57.31,57.35,34216.0,44.8182,44.8182,44.6935,44.7246,34216.0
2017-12-18 13:30:00,57.33,57.35,57.23,57.33,61528.0,44.709,44.7246,44.6311,44.709,61528.0
2017-12-18 14:00:00,57.3,57.49,57.27,57.45,62794.0,44.6857,44.8338,44.6623,44.8026,62794.0
2017-12-18 14:30:00,57.41,57.57,57.37,57.57,102318.0,44.7714,44.8962,44.7402,44.8962,102318.0
2017-12-18 15:00:00,57.57,57.64,57.53,57.61,117762.0,44.8962,44.9508,44.865,44.9274,117762.0
2017-12-18 15:30:00,57.62,57.64,57.52,57.55,375072.0,44.9352,44.9508,44.8572,44.8806,375072.0
2017-12-19 09:30:00,57.56,57.8,57.27,57.37,174152.0,44.8884,45.0756,44.6623,44.7402,174152.0
2017-12-19 10:00:00,57.34,57.38,57.06,57.09,51890.0,44.7168,44.748,44.4985,44.5219,51890.0
2017-12-19 10:30:00,57.09,57.26,57.06,57.12,35646.0,44.5219,44.6545,44.4985,44.5453,35646.0
2017-12-19 11:00:00,57.1,57.23,57.09,57.14,71212.0,44.5297,44.6311,44.5219,44.5609,71212.0
2017-12-19 11:30:00,57.14,57.17,56.88,57.02,97294.0,44.5609,44.5843,44.3581,44.4673,97294.0
2017-12-19 12:00:00,57.02,57.02,56.8,56.8,40292.0,44.4673,44.4673,44.2957,44.2957,40292.0
2017-12-19 12:30:00,56.82,56.82,56.64,56.73,90168.0,44.3113,44.3113,44.1709,44.2411,90168.0
2017-12-19 13:00:00,56.68,56.74,56.63,56.68,39570.0,44.2021,44.2489,44.1632,44.2021,39570.0
2017-12-19 13:30:00,56.66,56.77,56.66,56.71,128374.0,44.1865,44.2723,44.1865,44.2255,128374.0
2017-12-19 14:00:00,56.71,56.71,56.54,56.62,86510.0,44.2255,44.2255,44.093,44.1554,86510.0
2017-12-19 14:30:00,56.62,56.67,56.43,56.43,118834.0,44.1554,44.1943,44.0072,44.0072,118834.0
2017-12-19 15:00:00,56.44,56.47,56.29,56.38,219174.0,44.015,44.0384,43.898,43.9682,219174.0
2017-12-19 15:30:00,56.37,56.38,56.09,56.1,492926.0,43.9604,43.9682,43.742,43.7498,492926.0
2017-12-20 09:30:00,56.18,56.32,55.97,56.13,218446.0,43.8122,43.9214,43.6484,43.7732,218446.0
2017-12-20 10:00:00,56.18,56.29,56.07,56.21,201142.0,43.8122,43.898,43.7264,43.8356,201142.0
2017-12-20 10:30:00,56.22,56.3,56.15,56.27,140330.0,43.8434,43.9058,43.7888,43.8824,140330.0
2017-12-20 11:00:00,56.25,56.33,56.18,56.26,152846.0,43.8668,43.9292,43.8122,43.8746,152846.0
2017-12-20 11:30:00,56.26,56.26,55.99,56.01,74776.0,43.8746,43.8746,43.664,43.6796,74776.0
2017-12-20 12:00:00,56.01,56.06,55.87,55.89,99248.0,43.6796,43.7186,43.5705,43.5861,99248.0
2017-12-20 12:30:00,55.89,55.95,55.76,55.84,87786.0,43.5861,43.6329,43.4847,43.5471,87786.0
2017-12-20 13:00:00,55.85,55.99,55.85,55.97,85052.0,43.5549,43.664,43.5549,43.6484,85052.0
2017-12-20 13:30:00,55.97,55.99,55.85,55.91,68040.0,43.6484,43.664,43.5549,43.6017,68040.0
2017-12-20 14:00:00,55.91,56.1,55.86,56.06,95070.0,43.6017,43.7498,43.5627,43.7186,95070.0
2017-12-20 14:30:00,56.07,56.1,56.04,56.08,187458.0,43.7264,43.7498,43.703,43.7342,187458.0
2017-12-20 15:00:00,56.08,56.09,56.0,56.05,130128.0,43.7342,43.742,43.6718,43.7108,130128.0
2017-12-20 15:30:00,56.04,56.11,55.96,55.97,364358.0,43.703,43.7576,43.6406,43.6484,364358.0
2017-12-21 09:30:00,55.41,55.63,53.48,53.71,1600300.0,43.2117,43.3833,41.7066,41.886,1600300.0
2017-12-21 10:00:00,53.73,54.16,53.71,54.1,738374.0,41.9016,42.2369,41.886,42.1901,738374.0
2017-12-21 10:30:00,54.17,54.35,54.06,54.32,934062.0,42.2447,42.3851,42.1589,42.3617,934062.0
2017-12-21 11:00:00,54.35,54.6,54.21,54.38,657966.0,42.3851,42.58,42.2759,42.4085,657966.0
2017-12-21 11:30:00,54.38,54.38,53.93,53.98,455388.0,42.4085,42.4085,42.0575,42.0965,455388.0
2017-12-21 12:00:00,53.97,53.98,53.58,53.77,363588.0,42.0887,42.0965,41.7846,41.9328,363588.0
2017-12-21 12:30:00,53.76,54.07,53.73,54.06,172850.0,41.925,42.1667,41.9016,42.1589,172850.0
2017-12-21 13:00:00,54.05,54.1,53.78,54.05,329000.0,42.1511,42.1901,41.9406,42.1511,329000.0
2017-12-21 13:30:00,54.05,54.12,53.98,54.1,242164.0,42.1511,42.2057,42.0965,42.1901,242164.0
2017-12-21 14:00:00,54.09,54.18,53.96,54.01,614424.0,42.1823,42.2525,42.0809,42.1199,614424.0
2017-12-21 14:30:00,54.02,54.1,53.77,53.85,269170.0,42.1277,42.1901,41.9328,41.9952,269170.0
2017-12-21 15:00:00,53.86,53.89,53.57,53.57,373078.0,42.003,42.0264,41.7768,41.7768,373078.0
2017-12-21 15:30:00,53.56,53.64,53.35,53.47,893096.0,41.769,41.8314,41.6052,41.6988,893096.0
2017-12-22 09:30:00,52.93,53.7,52.52,53.7,412158.0,41.2777,41.8782,40.9579,41.8782,412158.0
2017-12-22 10:00:00,53.7,53.97,53.67,53.85,352374.0,41.8782,42.0887,41.8548,41.9952,352374.0
2017-12-22 10:30:00,53.83,54.15,53.82,54.12,447210.0,41.9796,42.2291,41.9718,42.2057,447210.0
2017-12-22 11:00:00,54.09,54.29,53.98,53.99,324792.0,42.1823,42.3383,42.0965,42.1043,324792.0
2017-12-22 11:30:00,53.99,54.15,53.95,54.11,190038.0,42.1043,42.2291,42.0731,42.1979,190038.0
2017-12-22 12:00:00,54.13,54.2,54.02,54.16,207192.0,42.2135,42.2681,42.1277,42.2369,207192.0
2017-12-22 12:30:00,54.15,54.19,54.02,54.1,180564.0,42.2291,42.2603,42.1277,42.1901,180564.0
2017-12-22 13:00:00,54.1,54.35,54.09,54.28,236530.0,42.1901,42.3851,42.1823,42.3305,236530.0
2017-12-22 13:30:00,54.27,54.38,54.2,54.24,149932.0,42.3227,42.4085,42.2681,42.2993,149932.0
2017-12-22 14:00:00,54.23,54.3,54.13,54.24,132088.0,42.2915,42.3461,42.2135,42.2993,132088.0
2017-12-22 14:30:00,54.24,54.24,54.09,54.12,109204.0,42.2993,42.2993,42.1823,42.2057,109204.0
2017-12-22 15:00:00,54.13,54.17,54.01,54.04,252770.0,42.2135,42.2447,42.1199,42.1433,252770.0
2017-12-22 15:30:00,54.04,54.18,54.02,54.17,361790.0,42.1433,42.2525,42.1277,42.2447,361790.0
2017-12-26 09:30:00,54.18,54.38,53.83,54.34,75340.0,42.2525,42.4085,41.9796,42.3773,75340.0
2017-12-26 10:00:00,54.35,54.43,54.21,54.26,119136.0,42.3851,42.4475,42.2759,42.3149,119136.0
2017-12-26 10:30:00,54.33,54.35,54.21,54.32,67400.0,42.3695,42.3851,42.2759,42.3617,67400.0
2017-12-26 11:00:00,54.32,54.38,54.19,54.23,179956.0,42.3617,42.4085,42.2603,42.2915,179956.0
2017-12-26 11:30:00,54.23,54.29,54.17,54.2,47332.0,42.2915,42.3383,42.2447,42.2681,47332.0
2017-12-26 12:00:00,54.19,54.29,54.13,54.29,94924.0,42.2603,42.3383,42.2135,42.3383,94924.0
2017-12-26 12:30:00,54.27,54.27,54.1,54.11,88706.0,42.3227,42.3227,42.1901,42.1979,88706.0
2017-12-26 13:00:00,54.12,54.17,54.06,54.09,24436.0,42.2057,42.2447,42.1589,42.1823,24436.0
2017-12-26 13:30:00,54.09,54.12,54.03,54.1,90062.0,42.1823,42.2057,42.1355,42.1901,90062.0
2017-12-26 14:00:00,54.1,54.1,54.02,54.04,72250.0,42.1901,42.1901,42.1277,42.1433,72250.0
2017-12-26 14:30:00,54.05,54.1,54.02,54.08,71602.0,42.1511,42.1901,42.1277,42.1745,71602.0
2017-12-26 15:00:00,54.08,54.09,53.99,54.0,140412.0,42.1745,42.1823,42.1043,42.1121,140412.0
2017-12-26 15:30:00,54.0,54.01,53.9,53.97,406006.0,42.1121,42.1199,42.0341,42.0887,406006.0
2017-12-27 09:30:00,54.16,54.46,53.96,54.1,114150.0,42.2369,42.4709,42.0809,42.1901,114150.0
2017-12-27 10:00:00,54.09,54.17,53.99,54.0,112048.0,42.1823,42.2447,42.1043,42.1121,112048.0
2017-12-27 10:30:00,54.05,54.13,53.98,54.1,176620.0,42.1511,42.2135,42.0965,42.1901,176620.0
2017-12-27 11:00:00,54.08,54.14,53.99,54.04,49842.0,42.1745,42.2213,42.1043,42.1433,49842.0
2017-12-27 11:30:00,54.07,54.1,54.02,54.06,57324.0,42.1667,42.1901,42.1277,42.1589,57324.0
2017-12-27 12:00:00,54.06,54.07,53.98,54.01,82114.0,42.1589,42.1667,42.0965,42.1199,82114.0
2017-12-27 12:30:00,54.0,54.05,53.97,54.02,158354.0,42.1121,42.1511,42.0887,42.1277,158354.0
2017-12-27 13:00:00,54.02,54.07,53.87,53.93,83388.0,42.1277,42.1667,42.0108,42.0575,83388.0
2017-12-27 13:30:00,53.93,53.96,53.88,53.94,76290.0,42.0575,42.0809,42.0186,42.0653,76290.0
2017-12-27 14:00:00,53.94,53.94,53.77,53.8,66050.0,42.0653,42.0653,41.9328,41.9562,66050.0
2017-12-27 14:30:00,53.82,53.88,53.78,53.87,52236.0,41.9718,42.0186,41.9406,42.0108,52236.0
2017-12-27 15:00:00,53.87,53.9,53.81,53.84,68310.0,42.0108,42.0341,41.964,41.9874,68310.0
2017-12-27 15:30:00,53.84,53.92,53.81,53.91,203890.0,41.9874,42.0497,41.964,42.0419,203890.0
2017-12-28 09:30:00,53.68,53.93,53.53,53.53,142126.0,42.1841,42.3806,42.0663,42.0663,142126.0
2017-12-28 10:00:00,53.55,53.7,53.48,53.66,108570.0,42.082,42.1999,42.027,42.1684,108570.0
2017-12-28 10:30:00,53.68,53.69,53.55,53.6,83700.0,42.1841,42.192,42.082,42.1213,83700.0
2017-12-28 11:00:00,53.61,53.63,53.56,53.61,80926.0,42.1291,42.1448,42.0898,42.1291,80926.0
2017-12-28 11:30:00,53.62,53.72,53.6,53.66,85334.0,42.137,42.2156,42.1213,42.1684,85334.0
2017-12-28 12:00:00,53.65,53.7,53.6,53.68,79336.0,42.1606,42.1999,42.1213,42.1841,79336.0
2017-12-28 12:30:00,53.67,53.71,53.62,53.63,64366.0,42.1763,42.2077,42.137,42.1448,64366.0
2017-12-28 13:00:00,53.61,53.65,53.59,53.62,57362.0,42.1291,42.1606,42.1134,42.137,57362.0
2017-12-28 13:30:00,53.62,53.63,53.53,53.55,61098.0,42.137,42.1448,42.0663,42.082,61098.0
2017-12-28 14:00:00,53.55,53.6,53.36,53.55,144704.0,42.082,42.1213,41.9327,42.082,144704.0
2017-12-28 14:30:00,53.52,53.59,53.49,53.57,123494.0,42.0584,42.1134,42.0348,42.0977,123494.0
2017-12-28 15:00:00,53.57,53.6,53.44,53.44,296344.0,42.0977,42.1213,41.9955,41.9955,296344.0
2017-12-28 15:30:00,53.44,53.57,53.39,53.54,537954.0,41.9955,42.0977,41.9562,42.0741,537954.0
2017-12-29 09:30:00,53.64,53.79,53.5,53.62,93974.0,42.1527,42.2706,42.0427,42.137,93974.0
2017-12-29 10:00:00,53.6,53.72,53.55,53.57,50832.0,42.1213,42.2156,42.082,42.0977,50832.0
2017-12-29 10:30:00,53.57,53.63,53.42,53.48,82992.0,42.0977,42.1448,41.9798,42.027,82992.0
2017-12-29 11:00:00,53.49,53.63,53.47,53.6,54724.0,42.0348,42.1448,42.0191,42.1213,54724.0
2017-12-29 11:30:00,53.59,53.62,53.53,53.54,60706.0,42.1134,42.137,42.0663,42.0741,60706.0
2017-12-29 12:00:00,53.54,53.59,53.51,53.52,43372.0,42.0741,42.1134,42.0505,42.0584,43372.0
2017-12-29 12:30:00,53.51,53.51,53.39,53.39,48578.0,42.0505,42.0505,41.9562,41.9562,48578.0
2017-12-29 13:00:00,53.4,53.42,53.32,53.35,94258.0,41.9641,41.9798,41.9012,41.9248,94258.0
2017-12-29 13:30:00,53.35,53.41,53.27,53.4,59462.0,41.9248,41.972,41.8619,41.9641,59462.0
2017-12-29 14:00:00,53.39,53.5,53.34,53.49,56800.0,41.9562,42.0427,41.9169,42.0348,56800.0
2017-12-29 14:30:00,53.48,53.49,53.41,53.41,65226.0,42.027,42.0348,41.972,41.972,65226.0
2017-12-29 15:00:00,53.41,53.54,53.41,53.54,80880.0,41.972,42.0741,41.972,42.0741,80880.0
2017-12-29 15:30:00,53.54,53.62,53.47,53.48,260618.0,42.0741,42.137,42.0191,42.027,260618.0
2018-01-02 09:30:00,53.62,53.74,53.22,53.26,192444.0,42.137,42.2313,41.8226,41.8541,192444.0
2018-01-02 10:00:00,53.25,53.6,53.25,53.52,211070.0,41.8462,42.1213,41.8462,42.0584,211070.0
2018-01-02 10:30:00,53.54,53.57,53.31,53.33,144816.0,42.0741,42.0977,41.8934,41.9091,144816.0
2018-01-02 11:00:00,53.34,53.35,53.19,53.2,200180.0,41.9169,41.9248,41.7991,41.8069,200180.0
2018-01-02 11:30:00,53.21,53.21,53.06,53.16,112636.0,41.8148,41.8148,41.6969,41.7755,112636.0
2018-01-02 12:00:00,53.16,53.19,52.98,52.98,216888.0,41.7755,41.7991,41.634,41.634,216888.0
2018-01-02 12:30:00,52.97,53.07,52.9,52.93,124210.0,41.6262,41.7048,41.5712,41.5948,124210.0
2018-01-02 13:00:00,52.94,53.0,52.9,52.91,86008.0,41.6026,41.6498,41.5712,41.579,86008.0
2018-01-02 13:30:00,52.92,53.07,52.92,53.07,499520.0,41.5869,41.7048,41.5869,41.7048,499520.0
2018-01-02 14:00:00,53.07,53.13,52.93,52.97,148908.0,41.7048,41.7519,41.5948,41.6262,148908.0
2018-01-02 14:30:00,52.96,53.05,52.74,52.82,223190.0,41.6183,41.6891,41.4454,41.5083,223190.0
2018-01-02 15:00:00,52.83,52.83,52.72,52.77,402362.0,41.5162,41.5162,41.4297,41.469,402362.0
2018-01-02 15:30:00,52.76,52.77,52.64,52.75,795206.0,41.4612,41.469,41.3669,41.4533,795206.0
2018-01-03 09:30:00,51.49,53.79,51.49,53.29,1154332.0,40.4631,42.2706,40.4631,41.8777,1154332.0
2018-01-03 10:00:00,53.27,53.28,52.95,53.24,314714.0,41.8619,41.8698,41.6105,41.8384,314714.0
2018-01-03 10:30:00,53.24,53.28,53.12,53.24,625436.0,41.8384,41.8698,41.7441,41.8384,625436.0
2018-01-03 11:00:00,53.26,53.83,53.18,53.79,520448.0,41.8541,42.302,41.7912,42.2706,520448.0
2018-01-03 11:30:00,53.82,54.02,53.71,53.85,465356.0,42.2942,42.4513,42.2077,42.3177,465356.0
2018-01-03 12:00:00,53.85,53.87,53.63,53.65,207104.0,42.3177,42.3334,42.1448,42.1606,207104.0
2018-01-03 12:30:00,53.65,53.74,53.44,53.71,315884.0,42.1606,42.2313,41.9955,42.2077,315884.0
2018-01-03 13:00:00,53.7,53.85,53.63,53.7,297996.0,42.1999,42.3177,42.1448,42.1999,297996.0
2018-01-03 13:30:00,53.7,53.96,53.7,53.83,379718.0,42.1999,42.4042,42.1999,42.302,379718.0
2018-01-03 14:00:00,53.84,53.91,53.79,53.85,207764.0,42.3099,42.3649,42.2706,42.3177,207764.0
2018-01-03 14:30:00,53.85,54.0,53.82,53.97,362110.0,42.3177,42.4356,42.2942,42.412,362110.0
2018-01-03 15:00:00,53.96,54.15,53.89,54.11,448446.0,42.4042,42.5535,42.3492,42.522,448446.0
2018-01-03 15:30:00,54.12,54.25,54.06,54.09,705008.0,42.5299,42.6321,42.4828,42.5063,705008.0
2018-01-04 09:30:00,54.05,54.8,53.8,54.77,856426.0,42.4749,43.0643,42.2784,43.0407,856426.0
2018-01-04 10:00:00,54.8,54.85,54.4,54.46,378906.0,43.0643,43.1036,42.7499,42.7971,378906.0
2018-01-04 10:30:00,54.48,54.49,54.13,54.15,273726.0,42.8128,42.8207,42.5378,42.5535,273726.0
2018-01-04 11:00:00,54.16,54.2,53.79,53.85,156074.0,42.5613,42.5928,42.2706,42.3177,156074.0
2018-01-04 11:30:00,53.85,54.02,53.69,53.71,160338.0,42.3177,42.4513,42.192,42.2077,160338.0
2018-01-04 12:00:00,53.73,53.74,53.47,53.49,183088.0,42.2234,42.2313,42.0191,42.0348,183088.0
2018-01-04 12:30:00,53.49,53.8,53.43,53.8,182618.0,42.0348,42.2784,41.9877,42.2784,182618.0
2018-01-04 13:00:00,53.8,53.84,53.74,53.79,114236.0,42.2784,42.3099,42.2313,42.2706,114236.0
2018-01-04 13:30:00,53.8,54.05,53.75,54.02,193062.0,42.2784,42.4749,42.2391,42.4513,193062.0
2018-01-04 14:00:00,54.02,54.09,53.85,53.92,531310.0,42.4513,42.5063,42.3177,42.3727,531310.0
2018-01-04 14:30:00,53.91,53.96,53.68,53.79,326710.0,42.3649,42.4042,42.1841,42.2706,326710.0
2018-01-04 15:00:00,53.79,53.81,53.46,53.49,471380.0,42.2706,42.2863,42.0112,42.0348,471380.0
2018-01-04 15:30:00,53.49,53.84,53.48,53.72,1949420.0,42.0348,42.3099,42.027,42.2156,1949420.0
2018-01-05 09:30:00,54.42,54.57,50.85,54.56,4937574.0,42.7657,42.8835,39.9602,42.8757,4937574.0
2018-01-05 10:00:00,54.57,54.87,54.33,54.35,2263566.0,42.8835,43.1193,42.6949,42.7107,2263566.0
2018-01-05 10:30:00,54.35,54.4,54.1,54.17,1489116.0,42.7107,42.7499,42.5142,42.5692,1489116.0
2018-01-05 11:00:00,54.16,54.35,54.05,54.24,841056.0,42.5613,42.7107,42.4749,42.6242,841056.0
2018-01-05 11:30:00,54.24,54.3,54.05,54.18,727448.0,42.6242,42.6714,42.4749,42.5771,727448.0
2018-01-05 12:00:00,54.18,54.23,54.1,54.17,392182.0,42.5771,42.6163,42.5142,42.5692,392182.0
2018-01-05 12:30:00,54.17,54.37,54.05,54.17,852122.0,42.5692,42.7264,42.4749,42.5692,852122.0
2018-01-05 13:00:00,54.17,54.28,54.11,54.24,620872.0,42.5692,42.6556,42.522,42.6242,620872.0
2018-01-05 13:30:00,54.23,54.26,54.02,54.09,588320.0,42.6163,42.6399,42.4513,42.5063,588320.0
2018-01-05 14:00:00,54.09,54.09,53.8,53.93,1000918.0,42.5063,42.5063,42.2784,42.3806,1000918.0
2018-01-05 14:30:00,53.93,53.97,53.82,53.88,704248.0,42.3806,42.412,42.2942,42.3413,704248.0
2018-01-05 15:00:00,53.88,54.24,53.84,54.17,776976.0,42.3413,42.6242,42.3099,42.5692,776976.0
2018-01-05 15:30:00,54.17,54.27,54.1,54.22,1857324.0,42.5692,42.6478,42.5142,42.6085,1857324.0
2018-01-08 09:30:00,54.23,54.23,53.81,53.94,925910.0,42.6163,42.6163,42.2863,42.3885,925910.0
2018-01-08 10:00:00,53.96,54.27,53.9,54.0,574436.0,42.4042,42.6478,42.357,42.4356,574436.0
2018-01-08 10:30:00,54.01,54.13,53.97,54.0,604428.0,42.4435,42.5378,42.412,42.4356,604428.0
2018-01-08 11:00:00,54.01,54.09,53.97,54.05,400798.0,42.4435,42.5063,42.412,42.4749,400798.0
2018-01-08 11:30:00,54.06,54.26,54.02,54.2,351226.0,42.4828,42.6399,42.4513,42.5928,351226.0
2018-01-08 12:00:00,54.2,54.23,54.1,54.1,232510.0,42.5928,42.6163,42.5142,42.5142,232510.0
2018-01-08 12:30:00,54.12,54.15,54.01,54.12,210018.0,42.5299,42.5535,42.4435,42.5299,210018.0
2018-01-08 13:00:00,54.12,54.17,53.97,54.17,182874.0,42.5299,42.5692,42.412,42.5692,182874.0
2018-01-08 13:30:00,54.15,54.18,54.06,54.06,133820.0,42.5535,42.5771,42.4828,42.4828,133820.0
2018-01-08 14:00:00,54.07,54.2,54.04,54.19,253542.0,42.4906,42.5928,42.467,42.5849,253542.0
2018-01-08 14:30:00,54.19,54.24,54.07,54.07,294914.0,42.5849,42.6242,42.4906,42.4906,294914.0
2018-01-08 15:00:00,54.08,54.12,54.01,54.12,209760.0,42.4985,42.5299,42.4435,42.5299,209760.0
2018-01-08 15:30:00,54.12,54.26,54.12,54.23,784988.0,42.5299,42.6399,42.5299,42.6163,784988.0
2018-01-09 09:30:00,54.28,54.35,53.99,54.07,295044.0,42.6556,42.7107,42.4277,42.4906,295044.0
2018-01-09 10:00:00,54.06,54.1,53.85,53.91,728072.0,42.4828,42.5142,42.3177,42.3649,728072.0
2018-01-09 10:30:00,53.93,54.02,53.88,53.92,217736.0,42.3806,42.4513,42.3413,42.3727,217736.0
2018-01-09 11:00:00,53.93,54.1,53.9,54.08,169548.0,42.3806,42.5142,42.357,42.4985,169548.0
2018-01-09 11:30:00,54.08,54.08,53.92,54.0,69116.0,42.4985,42.4985,42.3727,42.4356,69116.0
2018-01-09 12:00:00,53.99,54.01,53.85,53.85,162822.0,42.4277,42.4435,42.3177,42.3177,162822.0
2018-01-09 12:30:00,53.84,53.93,53.8,53.88,144032.0,42.3099,42.3806,42.2784,42.3413,144032.0
2018-01-09 13:00:00,53.9,54.01,53.87,53.99,104606.0,42.357,42.4435,42.3334,42.4277,104606.0
2018-01-09 13:30:00,53.98,53.99,53.88,53.88,88464.0,42.4199,42.4277,42.3413,42.3413,88464.0
2018-01-09 14:00:00,53.88,53.91,53.8,53.8,227722.0,42.3413,42.3649,42.2784,42.2784,227722.0
2018-01-09 14:30:00,53.79,53.93,53.76,53.88,191132.0,42.2706,42.3806,42.247,42.3413,191132.0
2018-01-09 15:00:00,53.88,53.96,53.82,53.85,134054.0,42.3413,42.4042,42.2942,42.3177,134054.0
2018-01-09 15:30:00,53.86,53.96,53.76,53.84,636632.0,42.3256,42.4042,42.247,42.3099,636632.0
2018-01-10 09:30:00,53.43,53.74,53.37,53.6,497644.0,41.9877,42.2313,41.9405,42.1213,497644.0
2018-01-10 10:00:00,53.61,53.75,53.47,53.52,237040.0,42.1291,42.2391,42.0191,42.0584,237040.0
2018-01-10 10:30:00,53.53,53.58,53.49,53.51,158710.0,42.0663,42.1056,42.0348,42.0505,158710.0
2018-01-10 11:00:00,53.5,53.54,53.37,53.52,290706.0,42.0427,42.0741,41.9405,42.0584,290706.0
2018-01-10 11:30:00,53.5,53.53,53.42,53.5,189874.0,42.0427,42.0663,41.9798,42.0427,189874.0
2018-01-10 12:00:00,53.51,53.54,53.43,53.52,122376.0,42.0505,42.0741,41.9877,42.0584,122376.0
2018-01-10 12:30:00,53.52,53.54,53.49,53.51,157474.0,42.0584,42.0741,42.0348,42.0505,157474.0
2018-01-10 13:00:00,53.52,53.63,53.51,53.6,130870.0,42.0584,42.1448,42.0505,42.1213,130870.0
2018-01-10 13:30:00,53.59,53.66,53.57,53.59,168440.0,42.1134,42.1684,42.0977,42.1134,168440.0
2018-01-10 14:00:00,53.59,53.64,53.56,53.62,212936.0,42.1134,42.1527,42.0898,42.137,212936.0
2018-01-10 14:30:00,53.62,53.63,53.56,53.59,155298.0,42.137,42.1448,42.0898,42.1134,155298.0
2018-01-10 15:00:00,53.59,53.63,53.58,53.61,247192.0,42.1134,42.1448,42.1056,42.1291,247192.0
2018-01-10 15:30:00,53.61,53.62,53.51,53.6,1021004.0,42.1291,42.137,42.0505,42.1213,1021004.0
2018-01-11 09:30:00,53.63,53.77,53.46,53.49,313746.0,42.1448,42.2549,42.0112,42.0348,313746.0
2018-01-11 10:00:00,53.46,53.54,53.26,53.51,273224.0,42.0112,42.0741,41.8541,42.0505,273224.0
2018-01-11 10:30:00,53.51,53.55,53.41,53.51,307758.0,42.0505,42.082,41.972,42.0505,307758.0
2018-01-11 11:00:00,53.5,53.68,53.47,53.59,271766.0,42.0427,42.1841,42.0191,42.1134,271766.0
2018-01-11 11:30:00,53.59,53.6,53.32,53.33,84480.0,42.1134,42.1213,41.9012,41.9091,84480.0
2018-01-11 12:00:00,53.34,53.43,53.3,53.34,97356.0,41.9169,41.9877,41.8855,41.9169,97356.0
2018-01-11 12:30:00,53.32,53.35,53.26,53.29,70466.0,41.9012,41.9248,41.8541,41.8777,70466.0
2018-01-11 13:00:00,53.3,53.35,53.27,53.31,99940.0,41.8855,41.9248,41.8619,41.8934,99940.0
2018-01-11 13:30:00,53.32,53.34,53.2,53.29,94792.0,41.9012,41.9169,41.8069,41.8777,94792.0
2018-01-11 14:00:00,53.29,53.36,53.27,53.31,284522.0,41.8777,41.9327,41.8619,41.8934,284522.0
2018-01-11 14:30:00,53.31,53.41,53.29,53.37,131564.0,41.8934,41.972,41.8777,41.9405,131564.0
2018-01-11 15:00:00,53.37,53.38,53.29,53.31,201832.0,41.9405,41.9484,41.8777,41.8934,201832.0
2018-01-11 15:30:00,53.31,53.45,53.21,53.36,476642.0,41.8934,42.0034,41.8148,41.9327,476642.0
2018-01-12 09:30:00,53.17,53.43,53.07,53.33,117560.0,41.7834,41.9877,41.7048,41.9091,117560.0
2018-01-12 10:00:00,53.33,53.72,53.28,53.45,379500.0,41.9091,42.2156,41.8698,42.0034,379500.0
2018-01-12 10:30:00,53.46,53.68,53.43,53.51,178816.0,42.0112,42.1841,41.9877,42.0505,178816.0
2018-01-12 11:00:00,53.52,53.6,53.48,53.58,179708.0,42.0584,42.1213,42.027,42.1056,179708.0
2018-01-12 11:30:00,53.6,53.66,53.53,53.59,184580.0,42.1213,42.1684,42.0663,42.1134,184580.0
2018-01-12 12:00:00,53.58,53.65,53.58,53.62,105804.0,42.1056,42.1606,42.1056,42.137,105804.0
2018-01-12 12:30:00,53.61,53.62,53.52,53.56,45508.0,42.1291,42.137,42.0584,42.0898,45508.0
2018-01-12 13:00:00,53.56,53.59,53.44,53.49,36376.0,42.0898,42.1134,41.9955,42.0348,36376.0
2018-01-12 13:30:00,53.51,53.56,53.45,53.49,57684.0,42.0505,42.0898,42.0034,42.0348,57684.0
2018-01-12 14:00:00,53.51,53.64,53.49,53.63,139776.0,42.0505,42.1527,42.0348,42.1448,139776.0
2018-01-12 14:30:00,53.63,53.64,53.57,53.58,79124.0,42.1448,42.1527,42.0977,42.1056,79124.0
2018-01-12 15:00:00,53.58,53.58,53.44,53.44,68000.0,42.1056,42.1056,41.9955,41.9955,68000.0
2018-01-12 15:30:00,53.44,53.6,53.35,53.45,777794.0,41.9955,42.1213,41.9248,42.0034,777794.0
2018-01-16 09:30:00,53.89,53.91,53.54,53.67,354568.0,42.3492,42.3649,42.0741,42.1763,354568.0
2018-01-16 10:00:00,53.65,53.68,53.35,53.35,67222.0,42.1606,42.1841,41.9248,41.9248,67222.0
2018-01-16 10:30:00,53.37,53.42,53.25,53.41,224396.0,41.9405,41.9798,41.8462,41.972,224396.0
2018-01-16 11:00:00,53.4,53.61,53.35,53.6,311078.0,41.9641,42.1291,41.9248,42.1213,311078.0
2018-01-16 11:30:00,53.6,53.68,53.49,53.65,123350.0,42.1213,42.1841,42.0348,42.1606,123350.0
2018-01-16 12:00:00,53.66,53.67,53.4,53.54,172434.0,42.1684,42.1763,41.9641,42.0741,172434.0
2018-01-16 12:30:00,53.54,53.6,53.49,53.54,153884.0,42.0741,42.1213,42.0348,42.0741,153884.0
2018-01-16 13:00:00,53.55,53.69,53.51,53.68,115438.0,42.082,42.192,42.0505,42.1841,115438.0
2018-01-16 13:30:00,53.67,53.67,53.46,53.48,101458.0,42.1763,42.1763,42.0112,42.027,101458.0
2018-01-16 14:00:00,53.49,53.6,53.46,53.6,145492.0,42.0348,42.1213,42.0112,42.1213,145492.0
2018-01-16 14:30:00,53.6,53.65,53.39,53.58,319874.0,42.1213,42.1606,41.9562,42.1056,319874.0
2018-01-16 15:00:00,53.56,53.63,53.46,53.51,221702.0,42.0898,42.1448,42.0112,42.0505,221702.0
2018-01-16 15:30:00,53.49,53.56,53.41,53.53,894162.0,42.0348,42.0898,41.972,42.0663,894162.0
2018-01-17 09:30:00,53.48,53.54,53.22,53.27,202476.0,42.027,42.0741,41.8226,41.8619,202476.0
2018-01-17 10:00:00,53.26,53.55,53.24,53.44,165968.0,41.8541,42.082,41.8384,41.9955,165968.0
2018-01-17 10:30:00,53.44,53.52,53.37,53.41,351686.0,41.9955,42.0584,41.9405,41.972,351686.0
2018-01-17 11:00:00,53.39,53.52,53.33,53.37,161916.0,41.9562,42.0584,41.9091,41.9405,161916.0
2018-01-17 11:30:00,53.35,53.35,53.15,53.25,82774.0,41.9248,41.9248,41.7676,41.8462,82774.0
2018-01-17 12:00:00,53.23,53.25,53.12,53.12,82994.0,41.8305,41.8462,41.7441,41.7441,82994.0
2018-01-17 12:30:00,53.13,53.17,53.05,53.07,145134.0,41.7519,41.7834,41.6891,41.7048,145134.0
2018-01-17 13:00:00,53.06,53.33,53.06,53.1,286466.0,41.6969,41.9091,41.6969,41.7283,286466.0
2018-01-17 13:30:00,53.12,53.19,53.06,53.15,160006.0,41.7441,41.7991,41.6969,41.7676,160006.0
2018-01-17 14:00:00,53.15,53.21,53.14,53.16,105296.0,41.7676,41.8148,41.7598,41.7755,105296.0
2018-01-17 14:30:00,53.17,53.17,53.02,53.08,310846.0,41.7834,41.7834,41.6655,41.7126,310846.0
2018-01-17 15:00:00,53.08,53.1,53.03,53.06,208074.0,41.7126,41.7283,41.6733,41.6969,208074.0
2018-01-17 15:30:00,53.07,53.35,53.06,53.3,995690.0,41.7048,41.9248,41.6969,41.8855,995690.0
2018-01-18 09:30:00,53.1,53.21,52.82,52.87,322174.0,41.7283,41.8148,41.5083,41.5476,322174.0
2018-01-18 10:00:00,52.87,52.9,52.47,52.52,320076.0,41.5476,41.5712,41.2333,41.2726,320076.0
2018-01-18 10:30:00,52.53,52.71,52.47,52.59,435736.0,41.2804,41.4219,41.2333,41.3276,435736.0
2018-01-18 11:00:00,52.59,52.74,52.49,52.62,317922.0,41.3276,41.4454,41.249,41.3511,317922.0
2018-01-18 11:30:00,52.62,52.77,52.56,52.73,191798.0,41.3511,41.469,41.304,41.4376,191798.0
2018-01-18 12:00:00,52.75,52.76,52.58,52.61,123006.0,41.4533,41.4612,41.3197,41.3433,123006.0
2018-01-18 12:30:00,52.62,52.73,52.57,52.6,185436.0,41.3511,41.4376,41.3118,41.3354,185436.0
2018-01-18 13:00:00,52.6,52.77,52.59,52.75,188022.0,41.3354,41.469,41.3276,41.4533,188022.0
2018-01-18 13:30:00,52.77,52.98,52.74,52.96,378442.0,41.469,41.634,41.4454,41.6183,378442.0
2018-01-18 14:00:00,52.96,53.09,52.93,53.09,303304.0,41.6183,41.7205,41.5948,41.7205,303304.0
2018-01-18 14:30:00,53.08,53.25,53.04,53.11,330376.0,41.7126,41.8462,41.6812,41.7362,330376.0
2018-01-18 15:00:00,53.11,53.29,52.98,52.99,642028.0,41.7362,41.8777,41.634,41.6419,642028.0
2018-01-18 15:30:00,52.99,53.05,52.94,53.02,907060.0,41.6419,41.6891,41.6026,41.6655,907060.0
2018-01-19 09:30:00,53.07,53.27,52.84,53.17,409628.0,41.7048,41.8619,41.524,41.7834,409628.0
2018-01-19 10:00:00,53.16,53.16,52.94,53.1,216516.0,41.7755,41.7755,41.6026,41.7283,216516.0
2018-01-19 10:30:00,53.09,53.18,52.92,52.94,224932.0,41.7205,41.7912,41.5869,41.6026,224932.0
2018-01-19 11:00:00,52.95,53.07,52.93,52.99,173760.0,41.6105,41.7048,41.5948,41.6419,173760.0
2018-01-19 11:30:00,52.99,53.05,52.98,53.02,115758.0,41.6419,41.6891,41.634,41.6655,115758.0
2018-01-19 12:00:00,53.02,53.07,52.99,53.02,58152.0,41.6655,41.7048,41.6419,41.6655,58152.0
2018-01-19 12:30:00,53.02,53.08,53.01,53.02,54726.0,41.6655,41.7126,41.6576,41.6655,54726.0
2018-01-19 13:00:00,53.02,53.07,53.02,53.05,54324.0,41.6655,41.7048,41.6655,41.6891,54324.0
2018-01-19 13:30:00,53.05,53.08,53.0,53.0,115272.0,41.6891,41.7126,41.6498,41.6498,115272.0
2018-01-19 14:00:00,53.0,53.08,52.99,53.02,154070.0,41.6498,41.7126,41.6419,41.6655,154070.0
2018-01-19 14:30:00,53.03,53.06,52.98,52.99,112886.0,41.6733,41.6969,41.634,41.6419,112886.0
2018-01-19 15:00:00,52.98,53.02,52.97,53.02,587940.0,41.634,41.6655,41.6262,41.6655,587940.0
2018-01-19 15:30:00,53.02,53.06,52.97,53.01,680670.0,41.6655,41.6969,41.6262,41.6576,680670.0
2018-01-22 09:30:00,53.33,53.48,53.0,53.13,297608.0,41.9091,42.027,41.6498,41.7519,297608.0
2018-01-22 10:00:00,53.12,53.34,53.07,53.28,165968.0,41.7441,41.9169,41.7048,41.8698,165968.0
2018-01-22 10:30:00,53.27,53.31,53.13,53.2,121476.0,41.8619,41.8934,41.7519,41.8069,121476.0
2018-01-22 11:00:00,53.21,53.23,53.01,53.06,167118.0,41.8148,41.8305,41.6576,41.6969,167118.0
2018-01-22 11:30:00,53.06,53.13,52.88,52.92,174656.0,41.6969,41.7519,41.5555,41.5869,174656.0
2018-01-22 12:00:00,52.93,53.0,52.85,52.88,143502.0,41.5948,41.6498,41.5319,41.5555,143502.0
2018-01-22 12:30:00,52.88,52.94,52.72,52.73,186392.0,41.5555,41.6026,41.4297,41.4376,186392.0
2018-01-22 13:00:00,52.74,52.9,52.72,52.82,227140.0,41.4454,41.5712,41.4297,41.5083,227140.0
2018-01-22 13:30:00,52.81,52.88,52.73,52.76,225782.0,41.5004,41.5555,41.4376,41.4612,225782.0
2018-01-22 14:00:00,52.74,52.84,52.56,52.59,604182.0,41.4454,41.524,41.304,41.3276,604182.0
2018-01-22 14:30:00,52.6,52.77,52.58,52.68,279018.0,41.3354,41.469,41.3197,41.3983,279018.0
2018-01-22 15:00:00,52.67,52.67,52.47,52.48,253972.0,41.3904,41.3904,41.2333,41.2411,253972.0
2018-01-22 15:30:00,52.48,52.56,52.42,52.54,723804.0,41.2411,41.304,41.194,41.2883,723804.0
2018-01-23 09:30:00,52.57,53.27,52.54,53.27,302540.0,41.3118,41.8619,41.2883,41.8619,302540.0
2018-01-23 10:00:00,53.26,53.55,53.13,53.52,419318.0,41.8541,42.082,41.7519,42.0584,419318.0
2018-01-23 10:30:00,53.51,53.55,53.33,53.45,485038.0,42.0505,42.082,41.9091,42.0034,485038.0
2018-01-23 11:00:00,53.46,53.52,53.07,53.2,375608.0,42.0112,42.0584,41.7048,41.8069,375608.0
2018-01-23 11:30:00,53.22,53.41,53.19,53.35,122544.0,41.8226,41.972,41.7991,41.9248,122544.0
2018-01-23 12:00:00,53.35,53.35,53.23,53.31,70482.0,41.9248,41.9248,41.8305,41.8934,70482.0
2018-01-23 12:30:00,53.29,53.46,53.27,53.46,148400.0,41.8777,42.0112,41.8619,42.0112,148400.0
2018-01-23 13:00:00,53.46,53.49,53.28,53.32,174792.0,42.0112,42.0348,41.8698,41.9012,174792.0
2018-01-23 13:30:00,53.33,53.4,53.22,53.29,224840.0,41.9091,41.9641,41.8226,41.8777,224840.0
2018-01-23 14:00:00,53.31,53.47,53.24,53.37,210010.0,41.8934,42.0191,41.8384,41.9405,210010.0
2018-01-23 14:30:00,53.37,53.38,53.24,53.28,133708.0,41.9405,41.9484,41.8384,41.8698,133708.0
2018-01-23 15:00:00,53.28,53.29,53.21,53.24,273208.0,41.8698,41.8777,41.8148,41.8384,273208.0
2018-01-23 15:30:00,53.23,53.24,53.06,53.11,644326.0,41.8305,41.8384,41.6969,41.7362,644326.0
2018-01-24 09:30:00,53.12,53.23,52.88,53.04,346940.0,41.7441,41.8305,41.5555,41.6812,346940.0
2018-01-24 10:00:00,52.99,53.02,52.82,52.88,419928.0,41.6419,41.6655,41.5083,41.5555,419928.0
2018-01-24 10:30:00,52.85,52.94,52.77,52.92,218776.0,41.5319,41.6026,41.469,41.5869,218776.0
2018-01-24 11:00:00,52.91,53.04,52.76,52.87,167780.0,41.579,41.6812,41.4612,41.5476,167780.0
2018-01-24 11:30:00,52.88,52.94,52.74,52.85,163922.0,41.5555,41.6026,41.4454,41.5319,163922.0
2018-01-24 12:00:00,52.87,52.88,52.77,52.83,53738.0,41.5476,41.5555,41.469,41.5162,53738.0
2018-01-24 12:30:00,52.85,53.06,52.83,52.99,248164.0,41.5319,41.6969,41.5162,41.6419,248164.0
2018-01-24 13:00:00,52.99,53.06,52.94,53.02,103002.0,41.6419,41.6969,41.6026,41.6655,103002.0
2018-01-24 13:30:00,53.01,53.04,52.84,52.89,79442.0,41.6576,41.6812,41.524,41.5633,79442.0
2018-01-24 14:00:00,52.89,52.89,52.77,52.81,72192.0,41.5633,41.5633,41.469,41.5004,72192.0
2018-01-24 14:30:00,52.82,52.92,52.78,52.88,193924.0,41.5083,41.5869,41.4769,41.5555,193924.0
2018-01-24 15:00:00,52.87,52.89,52.73,52.88,161452.0,41.5476,41.5633,41.4376,41.5555,161452.0
2018-01-24 15:30:00,52.88,52.93,52.77,52.85,816716.0,41.5555,41.5948,41.469,41.5319,816716.0
2018-01-25 09:30:00,52.98,53.24,52.9,52.95,250056.0,41.634,41.8384,41.5712,41.6105,250056.0
2018-01-25 10:00:00,52.98,53.01,52.83,52.95,68538.0,41.634,41.6576,41.5162,41.6105,68538.0
2018-01-25 10:30:00,52.94,53.08,52.79,52.97,100186.0,41.6026,41.7126,41.4847,41.6262,100186.0
2018-01-25 11:00:00,52.93,52.99,52.85,52.88,179208.0,41.5948,41.6419,41.5319,41.5555,179208.0
2018-01-25 11:30:00,52.88,53.04,52.88,52.88,126774.0,41.5555,41.6812,41.5555,41.5555,126774.0
2018-01-25 12:00:00,52.87,52.98,52.81,52.87,136724.0,41.5476,41.634,41.5004,41.5476,136724.0
2018-01-25 12:30:00,52.87,52.94,52.84,52.92,105148.0,41.5476,41.6026,41.524,41.5869,105148.0
2018-01-25 13:00:00,52.93,53.06,52.9,52.98,190896.0,41.5948,41.6969,41.5712,41.634,190896.0
2018-01-25 13:30:00,52.98,53.08,52.95,53.02,93604.0,41.634,41.7126,41.6105,41.6655,93604.0
2018-01-25 14:00:00,53.02,53.06,52.98,52.99,138824.0,41.6655,41.6969,41.634,41.6419,138824.0
2018-01-25 14:30:00,52.97,53.21,52.89,52.95,329768.0,41.6262,41.8148,41.5633,41.6105,329768.0
2018-01-25 15:00:00,52.96,53.18,52.95,53.13,246022.0,41.6183,41.7912,41.6105,41.7519,246022.0
2018-01-25 15:30:00,53.13,53.23,53.09,53.22,667688.0,41.7519,41.8305,41.7205,41.8226,667688.0
2018-01-26 09:30:00,53.36,53.37,52.66,52.68,298980.0,41.9327,41.9405,41.3826,41.3983,298980.0
2018-01-26 10:00:00,52.68,52.89,52.6,52.63,424150.0,41.3983,41.5633,41.3354,41.359,424150.0
2018-01-26 10:30:00,52.63,52.69,52.4,52.49,415680.0,41.359,41.4061,41.1783,41.249,415680.0
2018-01-26 11:00:00,52.47,52.49,52.31,52.45,315978.0,41.2333,41.249,41.1075,41.2175,315978.0
2018-01-26 11:30:00,52.45,52.52,52.42,52.48,151138.0,41.2175,41.2726,41.194,41.2411,151138.0
2018-01-26 12:00:00,52.47,52.57,52.44,52.52,122066.0,41.2333,41.3118,41.2097,41.2726,122066.0
2018-01-26 12:30:00,52.52,52.54,52.44,52.48,253712.0,41.2726,41.2883,41.2097,41.2411,253712.0
2018-01-26 13:00:00,52.47,52.61,52.45,52.54,131370.0,41.2333,41.3433,41.2175,41.2883,131370.0
2018-01-26 13:30:00,52.54,52.56,52.46,52.5,204128.0,41.2883,41.304,41.2254,41.2568,204128.0
2018-01-26 14:00:00,52.52,52.63,52.51,52.57,382326.0,41.2726,41.359,41.2647,41.3118,382326.0
2018-01-26 14:30:00,52.58,52.63,52.54,52.62,366352.0,41.3197,41.359,41.2883,41.3511,366352.0
2018-01-26 15:00:00,52.62,52.81,52.61,52.74,262878.0,41.3511,41.5004,41.3433,41.4454,262878.0
2018-01-26 15:30:00,52.74,52.81,52.67,52.75,638418.0,41.4454,41.5004,41.3904,41.4533,638418.0
2018-01-29 09:30:00,52.55,52.71,52.17,52.19,164874.0,41.2961,41.4219,40.9975,41.0132,164874.0
2018-01-29 10:00:00,52.2,52.25,51.85,51.95,382708.0,41.0211,41.0604,40.746,40.8246,382708.0
2018-01-29 10:30:00,51.95,51.96,51.83,51.93,305980.0,40.8246,40.8325,40.7303,40.8089,305980.0
2018-01-29 11:00:00,51.94,52.07,51.9,52.01,383824.0,40.8168,40.9189,40.7853,40.8718,383824.0
2018-01-29 11:30:00,52.02,52.17,51.98,52.08,142940.0,40.8796,40.9975,40.8482,40.9268,142940.0
2018-01-29 12:00:00,52.08,52.22,52.06,52.11,94498.0,40.9268,41.0368,40.9111,40.9504,94498.0
2018-01-29 12:30:00,52.12,52.17,52.06,52.16,146294.0,40.9582,40.9975,40.9111,40.9897,146294.0
2018-01-29 13:00:00,52.16,52.17,52.04,52.07,136714.0,40.9897,40.9975,40.8953,40.9189,136714.0
2018-01-29 13:30:00,52.06,52.16,52.02,52.15,107210.0,40.9111,40.9897,40.8796,40.9818,107210.0
2018-01-29 14:00:00,52.15,52.31,52.13,52.31,248056.0,40.9818,41.1075,40.9661,41.1075,248056.0
2018-01-29 14:30:00,52.31,52.4,52.25,52.34,145982.0,41.1075,41.1783,41.0604,41.1311,145982.0
2018-01-29 15:00:00,52.34,52.4,52.25,52.27,325712.0,41.1311,41.1783,41.0604,41.0761,325712.0
2018-01-29 15:30:00,52.27,52.4,52.16,52.23,848192.0,41.0761,41.1783,40.9897,41.0447,848192.0
2018-01-30 09:30:00,52.25,52.7,52.2,52.52,257286.0,41.0604,41.414,41.0211,41.2726,257286.0
2018-01-30 10:00:00,52.52,52.62,52.49,52.58,178006.0,41.2726,41.3511,41.249,41.3197,178006.0
2018-01-30 10:30:00,52.59,52.77,52.58,52.76,158302.0,41.3276,41.469,41.3197,41.4612,158302.0
2018-01-30 11:00:00,52.75,52.85,52.61,52.72,215540.0,41.4533,41.5319,41.3433,41.4297,215540.0
2018-01-30 11:30:00,52.71,52.88,52.71,52.85,186294.0,41.4219,41.5555,41.4219,41.5319,186294.0
2018-01-30 12:00:00,52.85,52.95,52.85,52.94,249278.0,41.5319,41.6105,41.5319,41.6026,249278.0
2018-01-30 12:30:00,52.94,53.02,52.93,52.99,207536.0,41.6026,41.6655,41.5948,41.6419,207536.0
2018-01-30 13:00:00,53.0,53.05,52.94,53.0,318636.0,41.6498,41.6891,41.6026,41.6498,318636.0
2018-01-30 13:30:00,53.0,53.02,52.95,52.99,281022.0,41.6498,41.6655,41.6105,41.6419,281022.0
2018-01-30 14:00:00,52.98,52.99,52.87,52.91,198800.0,41.634,41.6419,41.5476,41.579,198800.0
2018-01-30 14:30:00,52.9,52.97,52.86,52.97,192960.0,41.5712,41.6262,41.5397,41.6262,192960.0
2018-01-30 15:00:00,52.97,53.06,52.9,53.06,227150.0,41.6262,41.6969,41.5712,41.6969,227150.0
2018-01-30 15:30:00,53.07,53.09,52.91,52.91,847698.0,41.7048,41.7205,41.579,41.579,847698.0
2018-01-31 09:30:00,53.0,53.19,52.77,53.17,458612.0,41.6498,41.7991,41.469,41.7834,458612.0
2018-01-31 10:00:00,53.17,53.43,53.14,53.37,360680.0,41.7834,41.9877,41.7598,41.9405,360680.0
2018-01-31 10:30:00,53.37,53.57,53.33,53.55,174096.0,41.9405,42.0977,41.9091,42.082,174096.0
2018-01-31 11:00:00,53.52,53.57,53.24,53.32,293940.0,42.0584,42.0977,41.8384,41.9012,293940.0
2018-01-31 11:30:00,53.33,53.33,53.22,53.27,178216.0,41.9091,41.9091,41.8226,41.8619,178216.0
2018-01-31 12:00:00,53.27,53.35,53.26,53.29,178660.0,41.8619,41.9248,41.8541,41.8777,178660.0
2018-01-31 12:30:00,53.29,53.33,53.24,53.3,149748.0,41.8777,41.9091,41.8384,41.8855,149748.0
2018-01-31 13:00:00,53.3,53.37,53.27,53.31,134608.0,41.8855,41.9405,41.8619,41.8934,134608.0
2018-01-31 13:30:00,53.31,53.35,53.29,53.3,175442.0,41.8934,41.9248,41.8777,41.8855,175442.0
2018-01-31 14:00:00,53.3,53.44,53.18,53.27,288862.0,41.8855,41.9955,41.7912,41.8619,288862.0
2018-01-31 14:30:00,53.3,53.31,53.06,53.16,234018.0,41.8855,41.8934,41.6969,41.7755,234018.0
2018-01-31 15:00:00,53.13,53.33,53.12,53.31,185942.0,41.7519,41.9091,41.7441,41.8934,185942.0
2018-01-31 15:30:00,53.32,53.59,53.31,53.52,1088922.0,41.9012,42.1134,41.8934,42.0584,1088922.0
2018-02-01 09:30:00,53.55,53.68,53.31,53.54,294390.0,42.082,42.1841,41.8934,42.0741,294390.0
2018-02-01 10:00:00,53.52,53.63,53.36,53.41,319166.0,42.0584,42.1448,41.9327,41.972,319166.0
2018-02-01 10:30:00,53.42,53.49,52.92,53.02,714126.0,41.9798,42.0348,41.5869,41.6655,714126.0
2018-02-01 11:00:00,53.06,53.23,53.02,53.22,244588.0,41.6969,41.8305,41.6655,41.8226,244588.0
2018-02-01 11:30:00,53.22,54.6,53.21,54.37,558432.0,41.8226,42.9071,41.8148,42.7264,558432.0
2018-02-01 12:00:00,54.34,54.35,53.38,53.43,300486.0,42.7028,42.7107,41.9484,41.9877,300486.0
2018-02-01 12:30:00,53.44,53.48,53.19,53.27,402392.0,41.9955,42.027,41.7991,41.8619,402392.0
2018-02-01 13:00:00,53.27,53.31,53.07,53.12,142916.0,41.8619,41.8934,41.7048,41.7441,142916.0
2018-02-01 13:30:00,53.13,53.21,53.1,53.16,106676.0,41.7519,41.8148,41.7283,41.7755,106676.0
2018-02-01 14:00:00,53.17,53.29,53.13,53.14,241870.0,41.7834,41.8777,41.7519,41.7598,241870.0
2018-02-01 14:30:00,53.13,53.27,53.07,53.2,223830.0,41.7519,41.8619,41.7048,41.8069,223830.0
2018-02-01 15:00:00,53.21,53.25,53.15,53.17,292074.0,41.8148,41.8462,41.7676,41.7834,292074.0
2018-02-01 15:30:00,53.17,53.34,52.97,53.29,757132.0,41.7834,41.9169,41.6262,41.8777,757132.0
2018-02-02 09:30:00,52.95,53.36,52.8,53.17,241466.0,41.6105,41.9327,41.4926,41.7834,241466.0
2018-02-02 10:00:00,53.21,53.34,52.98,53.01,178428.0,41.8148,41.9169,41.634,41.6576,178428.0
2018-02-02 10:30:00,53.01,53.2,52.98,53.06,245350.0,41.6576,41.8069,41.634,41.6969,245350.0
2018-02-02 11:00:00,53.05,53.1,52.99,53.03,133354.0,41.6891,41.7283,41.6419,41.6733,133354.0
2018-02-02 11:30:00,53.02,53.1,52.99,53.1,139540.0,41.6655,41.7283,41.6419,41.7283,139540.0
2018-02-02 12:00:00,53.11,53.2,53.03,53.16,132354.0,41.7362,41.8069,41.6733,41.7755,132354.0
2018-02-02 12:30:00,53.18,53.18,53.02,53.08,165250.0,41.7912,41.7912,41.6655,41.7126,165250.0
2018-02-02 13:00:00,53.08,53.1,53.01,53.1,210414.0,41.7126,41.7283,41.6576,41.7283,210414.0
2018-02-02 13:30:00,53.1,53.12,52.88,52.99,166844.0,41.7283,41.7441,41.5555,41.6419,166844.0
2018-02-02 14:00:00,53.0,53.08,52.94,53.01,150000.0,41.6498,41.7126,41.6026,41.6576,150000.0
2018-02-02 14:30:00,53.0,53.02,52.88,52.9,105980.0,41.6498,41.6655,41.5555,41.5712,105980.0
2018-02-02 15:00:00,52.9,52.92,52.73,52.75,235804.0,41.5712,41.5869,41.4376,41.4533,235804.0
2018-02-02 15:30:00,52.75,52.87,52.59,52.8,869706.0,41.4533,41.5476,41.3276,41.4926,869706.0
2018-02-05 09:30:00,52.73,53.48,52.73,53.35,295958.0,41.4376,42.027,41.4376,41.9248,295958.0
2018-02-05 10:00:00,53.34,53.38,53.11,53.25,375728.0,41.9169,41.9484,41.7362,41.8462,375728.0
2018-02-05 10:30:00,53.25,53.42,53.23,53.32,206036.0,41.8462,41.9798,41.8305,41.9012,206036.0
2018-02-05 11:00:00,53.32,53.54,53.3,53.51,231470.0,41.9012,42.0741,41.8855,42.0505,231470.0
2018-02-05 11:30:00,53.51,53.56,53.31,53.34,208230.0,42.0505,42.0898,41.8934,41.9169,208230.0
2018-02-05 12:00:00,53.32,53.38,53.17,53.22,232642.0,41.9012,41.9484,41.7834,41.8226,232642.0
2018-02-05 12:30:00,53.22,53.32,53.19,53.25,131558.0,41.8226,41.9012,41.7991,41.8462,131558.0
2018-02-05 13:00:00,53.24,53.24,52.92,52.95,140128.0,41.8384,41.8384,41.5869,41.6105,140128.0
2018-02-05 13:30:00,52.96,52.99,52.77,52.84,135888.0,41.6183,41.6419,41.469,41.524,135888.0
2018-02-05 14:00:00,52.84,52.93,52.68,52.73,171426.0,41.524,41.5948,41.3983,41.4376,171426.0
2018-02-05 14:30:00,52.71,52.85,52.38,52.54,923468.0,41.4219,41.5319,41.1625,41.2883,923468.0
2018-02-05 15:00:00,52.54,52.79,52.2,52.56,476374.0,41.2883,41.4847,41.0211,41.304,476374.0
2018-02-05 15:30:00,52.58,52.61,51.97,52.12,693616.0,41.3197,41.3433,40.8403,40.9582,693616.0
2018-02-06 09:30:00,51.68,51.73,50.98,51.58,355138.0,40.6124,40.6517,40.0624,40.5339,355138.0
2018-02-06 10:00:00,51.61,51.89,51.2,51.24,352568.0,40.5574,40.7775,40.2352,40.2667,352568.0
2018-02-06 10:30:00,51.24,51.24,50.64,50.92,483512.0,40.2667,40.2667,39.7952,40.0152,483512.0
2018-02-06 11:00:00,50.92,50.94,50.32,50.45,280588.0,40.0152,40.0309,39.5437,39.6459,280588.0
2018-02-06 11:30:00,50.44,50.83,50.33,50.77,246312.0,39.638,39.9445,39.5516,39.8973,246312.0
2018-02-06 12:00:00,50.74,50.88,50.67,50.88,158712.0,39.8738,39.9838,39.8187,39.9838,158712.0
2018-02-06 12:30:00,50.88,51.19,50.88,51.03,167664.0,39.9838,40.2274,39.9838,40.1016,167664.0
2018-02-06 13:00:00,51.03,51.06,50.78,50.87,137364.0,40.1016,40.1252,39.9052,39.9759,137364.0
2018-02-06 13:30:00,50.86,50.89,50.75,50.87,237522.0,39.9681,39.9916,39.8816,39.9759,237522.0
2018-02-06 14:00:00,50.87,50.9,50.73,50.76,346970.0,39.9759,39.9995,39.8659,39.8895,346970.0
2018-02-06 14:30:00,50.76,51.43,50.74,51.37,489400.0,39.8895,40.416,39.8738,40.3688,489400.0
2018-02-06 15:00:00,51.37,51.72,51.37,51.55,270538.0,40.3688,40.6439,40.3688,40.5103,270538.0
2018-02-06 15:30:00,51.55,51.85,51.52,51.68,1223254.0,40.5103,40.746,40.4867,40.6124,1223254.0
2018-02-07 09:30:00,51.71,52.13,51.51,51.6,324218.0,40.636,40.9661,40.4789,40.5496,324218.0
2018-02-07 10:00:00,51.6,52.23,51.6,52.1,173336.0,40.5496,41.0447,40.5496,40.9425,173336.0
2018-02-07 10:30:00,52.11,52.48,52.01,52.46,247580.0,40.9504,41.2411,40.8718,41.2254,247580.0
2018-02-07 11:00:00,52.46,52.52,52.22,52.35,155888.0,41.2254,41.2726,41.0368,41.139,155888.0
2018-02-07 11:30:00,52.34,52.46,52.26,52.44,136322.0,41.1311,41.2254,41.0682,41.2097,136322.0
2018-02-07 12:00:00,52.44,52.54,52.41,52.52,179292.0,41.2097,41.2883,41.1861,41.2726,179292.0
2018-02-07 12:30:00,52.54,52.55,52.33,52.46,171364.0,41.2883,41.2961,41.1232,41.2254,171364.0
2018-02-07 13:00:00,52.45,52.55,52.06,52.18,275298.0,41.2175,41.2961,40.9111,41.0054,275298.0
2018-02-07 13:30:00,52.19,52.33,52.09,52.15,173728.0,41.0132,41.1232,40.9346,40.9818,173728.0
2018-02-07 14:00:00,52.15,52.24,51.99,52.17,234042.0,40.9818,41.0525,40.8561,40.9975,234042.0
2018-02-07 14:30:00,52.17,52.2,52.03,52.17,258398.0,40.9975,41.0211,40.8875,40.9975,258398.0
2018-02-07 15:00:00,52.18,52.46,52.18,52.45,322446.0,41.0054,41.2254,41.0054,41.2175,322446.0
2018-02-07 15:30:00,52.45,52.56,52.01,52.01,1209324.0,41.2175,41.304,40.8718,40.8718,1209324.0
2018-02-08 09:30:00,51.9,51.99,51.47,51.89,144932.0,40.7853,40.8561,40.4474,40.7775,144932.0
2018-02-08 10:00:00,51.87,52.09,51.71,52.01,321674.0,40.7618,40.9346,40.636,40.8718,321674.0
2018-02-08 10:30:00,51.98,52.29,51.94,52.29,109612.0,40.8482,41.0918,40.8168,41.0918,109612.0
2018-02-08 11:00:00,52.26,52.44,52.15,52.43,216876.0,41.0682,41.2097,40.9818,41.2018,216876.0
2018-02-08 11:30:00,52.42,52.49,52.18,52.25,152282.0,41.194,41.249,41.0054,41.0604,152282.0
2018-02-08 12:00:00,52.23,52.43,52.21,52.26,160856.0,41.0447,41.2018,41.0289,41.0682,160856.0
2018-02-08 12:30:00,52.29,52.49,52.19,52.31,203098.0,41.0918,41.249,41.0132,41.1075,203098.0
2018-02-08 13:00:00,52.28,52.41,52.14,52.14,213890.0,41.084,41.1861,40.9739,40.9739,213890.0
2018-02-08 13:30:00,52.13,52.35,52.1,52.31,260254.0,40.9661,41.139,40.9425,41.1075,260254.0
2018-02-08 14:00:00,52.3,52.35,52.16,52.24,211988.0,41.0997,41.139,40.9897,41.0525,211988.0
2018-02-08 14:30:00,52.24,52.24,52.08,52.14,204004.0,41.0525,41.0525,40.9268,40.9739,204004.0
2018-02-08 15:00:00,52.16,52.28,51.91,51.99,273444.0,40.9897,41.084,40.7932,40.8561,273444.0
2018-02-08 15:30:00,51.99,52.02,51.66,51.68,1533200.0,40.8561,40.8796,40.5967,40.6124,1533200.0
2018-02-09 09:30:00,51.87,52.13,51.46,52.08,376140.0,40.7618,40.9661,40.4396,40.9268,376140.0
2018-02-09 10:00:00,52.1,52.62,52.07,52.59,205172.0,40.9425,41.3511,40.9189,41.3276,205172.0
2018-02-09 10:30:00,52.6,52.68,52.26,52.38,180446.0,41.3354,41.3983,41.0682,41.1625,180446.0
2018-02-09 11:00:00,52.38,52.5,52.22,52.26,144434.0,41.1625,41.2568,41.0368,41.0682,144434.0
2018-02-09 11:30:00,52.26,52.33,52.13,52.13,89412.0,41.0682,41.1232,40.9661,40.9661,89412.0
2018-02-09 12:00:00,52.1,52.13,51.86,51.92,143982.0,40.9425,40.9661,40.7539,40.801,143982.0
2018-02-09 12:30:00,51.94,52.13,51.94,52.07,173642.0,40.8168,40.9661,40.8168,40.9189,173642.0
2018-02-09 13:00:00,52.1,52.1,51.85,51.99,499470.0,40.9425,40.9425,40.746,40.8561,499470.0
2018-02-09 13:30:00,51.98,52.1,51.81,51.91,182762.0,40.8482,40.9425,40.7146,40.7932,182762.0
2018-02-09 14:00:00,51.91,52.56,51.87,52.52,196124.0,40.7932,41.304,40.7618,41.2726,196124.0
2018-02-09 14:30:00,52.52,52.55,52.29,52.31,168424.0,41.2726,41.2961,41.0918,41.1075,168424.0
2018-02-09 15:00:00,52.27,52.59,52.05,52.53,1272142.0,41.0761,41.3276,40.9032,41.2804,1272142.0
2018-02-09 15:30:00,52.52,53.4,52.45,53.06,1039936.0,41.2726,41.9641,41.2175,41.6969,1039936.0
2018-02-12 09:30:00,53.09,53.32,52.83,52.95,180890.0,41.7205,41.9012,41.5162,41.6105,180890.0
2018-02-12 10:00:00,52.99,53.1,52.67,52.84,287858.0,41.6419,41.7283,41.3904,41.524,287858.0
2018-02-12 10:30:00,52.82,52.97,52.69,52.77,150250.0,41.5083,41.6262,41.4061,41.469,150250.0
2018-02-12 11:00:00,52.8,53.02,52.77,52.93,84570.0,41.4926,41.6655,41.469,41.5948,84570.0
2018-02-12 11:30:00,52.93,52.99,52.71,52.93,140592.0,41.5948,41.6419,41.4219,41.5948,140592.0
2018-02-12 12:00:00,52.94,53.22,52.93,53.18,93064.0,41.6026,41.8226,41.5948,41.7912,93064.0
2018-02-12 12:30:00,53.16,53.23,53.03,53.2,65028.0,41.7755,41.8305,41.6733,41.8069,65028.0
2018-02-12 13:00:00,53.23,53.37,53.19,53.35,124604.0,41.8305,41.9405,41.7991,41.9248,124604.0
2018-02-12 13:30:00,53.35,53.43,53.15,53.37,79314.0,41.9248,41.9877,41.7676,41.9405,79314.0
2018-02-12 14:00:00,53.37,53.37,53.22,53.34,102504.0,41.9405,41.9405,41.8226,41.9169,102504.0
2018-02-12 14:30:00,53.34,53.43,53.23,53.32,207308.0,41.9169,41.9877,41.8305,41.9012,207308.0
2018-02-12 15:00:00,53.33,53.56,53.32,53.51,157422.0,41.9091,42.0898,41.9012,42.0505,157422.0
2018-02-12 15:30:00,53.52,53.6,53.07,53.31,560518.0,42.0584,42.1213,41.7048,41.8934,560518.0
2018-02-13 09:30:00,53.2,53.44,52.6,52.64,143858.0,41.8069,41.9955,41.3354,41.3669,143858.0
2018-02-13 10:00:00,52.67,52.84,52.53,52.65,212208.0,41.3904,41.524,41.2804,41.3747,212208.0
2018-02-13 10:30:00,52.66,53.03,52.6,52.88,87376.0,41.3826,41.6733,41.3354,41.5555,87376.0
2018-02-13 11:00:00,52.88,53.09,52.87,52.88,97816.0,41.5555,41.7205,41.5476,41.5555,97816.0
2018-02-13 11:30:00,52.88,53.06,52.84,52.93,106998.0,41.5555,41.6969,41.524,41.5948,106998.0
2018-02-13 12:00:00,52.92,53.09,52.82,53.06,45320.0,41.5869,41.7205,41.5083,41.6969,45320.0
2018-02-13 12:30:00,53.04,53.14,52.99,53.02,75456.0,41.6812,41.7598,41.6419,41.6655,75456.0
2018-02-13 13:00:00,53.0,53.24,52.99,53.22,68436.0,41.6498,41.8384,41.6419,41.8226,68436.0
2018-02-13 13:30:00,53.21,53.26,53.15,53.19,92926.0,41.8148,41.8541,41.7676,41.7991,92926.0
2018-02-13 14:00:00,53.19,53.33,53.17,53.27,75028.0,41.7991,41.9091,41.7834,41.8619,75028.0
2018-02-13 14:30:00,53.26,53.43,53.21,53.4,72866.0,41.8541,41.9877,41.8148,41.9641,72866.0
2018-02-13 15:00:00,53.41,53.61,53.37,53.58,146460.0,41.972,42.1291,41.9405,42.1056,146460.0
2018-02-13 15:30:00,53.59,53.61,53.35,53.39,450396.0,42.1134,42.1291,41.9248,41.9562,450396.0
2018-02-14 09:30:00,53.02,53.15,52.73,52.76,132252.0,41.6655,41.7676,41.4376,41.4612,132252.0
2018-02-14 10:00:00,52.82,52.98,52.69,52.86,107962.0,41.5083,41.634,41.4061,41.5397,107962.0
2018-02-14 10:30:00,52.9,52.98,52.74,52.85,115988.0,41.5712,41.634,41.4454,41.5319,115988.0
2018-02-14 11:00:00,52.87,52.9,52.71,52.78,150746.0,41.5476,41.5712,41.4219,41.4769,150746.0
2018-02-14 11:30:00,52.79,52.81,52.58,52.62,93684.0,41.4847,41.5004,41.3197,41.3511,93684.0
2018-02-14 12:00:00,52.61,52.85,52.61,52.83,82402.0,41.3433,41.5319,41.3433,41.5162,82402.0
2018-02-14 12:30:00,52.82,52.9,52.72,52.88,73710.0,41.5083,41.5712,41.4297,41.5555,73710.0
2018-02-14 13:00:00,52.9,52.97,52.86,52.9,142242.0,41.5712,41.6262,41.5397,41.5712,142242.0
2018-02-14 13:30:00,52.91,52.99,52.87,52.88,60398.0,41.579,41.6419,41.5476,41.5555,60398.0
2018-02-14 14:00:00,52.9,52.91,52.81,52.81,65760.0,41.5712,41.579,41.5004,41.5004,65760.0
2018-02-14 14:30:00,52.8,52.97,52.79,52.96,76464.0,41.4926,41.6262,41.4847,41.6183,76464.0
2018-02-14 15:00:00,52.97,53.04,52.84,52.84,65702.0,41.6262,41.6812,41.524,41.524,65702.0
2018-02-14 15:30:00,52.86,52.91,52.71,52.74,302818.0,41.5397,41.579,41.4219,41.4454,302818.0
2018-02-15 09:30:00,53.04,53.04,52.66,52.83,100740.0,41.6812,41.6812,41.3826,41.5162,100740.0
2018-02-15 10:00:00,52.83,52.99,52.74,52.94,81562.0,41.5162,41.6419,41.4454,41.6026,81562.0
2018-02-15 10:30:00,52.93,53.3,52.93,53.09,78876.0,41.5948,41.8855,41.5948,41.7205,78876.0
2018-02-15 11:00:00,53.02,53.1,52.9,53.08,86658.0,41.6655,41.7283,41.5712,41.7126,86658.0
2018-02-15 11:30:00,53.1,53.29,53.07,53.16,73850.0,41.7283,41.8777,41.7048,41.7755,73850.0
2018-02-15 12:00:00,53.16,53.38,53.13,53.35,117488.0,41.7755,41.9484,41.7519,41.9248,117488.0
2018-02-15 12:30:00,53.35,53.44,53.35,53.39,66370.0,41.9248,41.9955,41.9248,41.9562,66370.0
2018-02-15 13:00:00,53.39,53.65,53.39,53.6,64150.0,41.9562,42.1606,41.9562,42.1213,64150.0
2018-02-15 13:30:00,53.6,53.74,53.56,53.73,87208.0,42.1213,42.2313,42.0898,42.2234,87208.0
2018-02-15 14:00:00,53.74,53.79,53.62,53.72,140044.0,42.2313,42.2706,42.137,42.2156,140044.0
2018-02-15 14:30:00,53.72,53.88,53.67,53.77,138842.0,42.2156,42.3413,42.1763,42.2549,138842.0
2018-02-15 15:00:00,53.78,53.89,53.73,53.88,191082.0,42.2627,42.3492,42.2234,42.3413,191082.0
2018-02-15 15:30:00,53.87,54.0,53.73,53.99,554230.0,42.3334,42.4356,42.2234,42.4277,554230.0
2018-02-16 09:30:00,53.87,54.22,53.77,54.08,232078.0,42.3334,42.6085,42.2549,42.4985,232078.0
2018-02-16 10:00:00,54.11,54.18,53.92,53.99,160530.0,42.522,42.5771,42.3727,42.4277,160530.0
2018-02-16 10:30:00,53.99,54.13,53.96,54.11,83572.0,42.4277,42.5378,42.4042,42.522,83572.0
2018-02-16 11:00:00,54.08,54.17,54.01,54.08,72294.0,42.4985,42.5692,42.4435,42.4985,72294.0
2018-02-16 11:30:00,54.08,54.39,54.08,54.36,79344.0,42.4985,42.7421,42.4985,42.7185,79344.0
2018-02-16 12:00:00,54.34,54.43,54.26,54.4,144650.0,42.7028,42.7735,42.6399,42.7499,144650.0
2018-02-16 12:30:00,54.39,54.52,54.26,54.34,91766.0,42.7421,42.8442,42.6399,42.7028,91766.0
2018-02-16 13:00:00,54.37,54.38,54.27,54.31,49406.0,42.7264,42.7342,42.6478,42.6792,49406.0
2018-02-16 13:30:00,54.27,54.49,54.19,54.45,50898.0,42.6478,42.8207,42.5849,42.7892,50898.0
2018-02-16 14:00:00,54.45,54.48,54.21,54.31,107614.0,42.7892,42.8128,42.6006,42.6792,107614.0
2018-02-16 14:30:00,54.3,54.41,54.29,54.37,84964.0,42.6714,42.7578,42.6635,42.7264,84964.0
2018-02-16 15:00:00,54.38,54.48,54.37,54.4,88390.0,42.7342,42.8128,42.7264,42.7499,88390.0
2018-02-16 15:30:00,54.39,54.66,54.34,54.51,531280.0,42.7421,42.9543,42.7028,42.8364,531280.0
2018-02-20 09:30:00,54.31,54.6,54.04,54.15,112942.0,42.6792,42.9071,42.467,42.5535,112942.0
2018-02-20 10:00:00,54.19,54.2,53.46,53.51,139056.0,42.5849,42.5928,42.0112,42.0505,139056.0
2018-02-20 10:30:00,53.52,53.7,53.35,53.47,118250.0,42.0584,42.1999,41.9248,42.0191,118250.0
2018-02-20 11:00:00,53.47,53.58,53.35,53.46,89460.0,42.0191,42.1056,41.9248,42.0112,89460.0
2018-02-20 11:30:00,53.46,53.56,53.42,53.5,73634.0,42.0112,42.0898,41.9798,42.0427,73634.0
2018-02-20 12:00:00,53.52,53.68,53.49,53.67,40904.0,42.0584,42.1841,42.0348,42.1763,40904.0
2018-02-20 12:30:00,53.68,53.82,53.63,53.79,41388.0,42.1841,42.2942,42.1448,42.2706,41388.0
2018-02-20 13:00:00,53.8,53.8,53.68,53.74,38128.0,42.2784,42.2784,42.1841,42.2313,38128.0
2018-02-20 13:30:00,53.73,53.91,53.73,53.89,86826.0,42.2234,42.3649,42.2234,42.3492,86826.0
2018-02-20 14:00:00,53.88,53.91,53.74,53.81,113740.0,42.3413,42.3649,42.2313,42.2863,113740.0
2018-02-20 14:30:00,53.82,53.94,53.82,53.88,86622.0,42.2942,42.3885,42.2942,42.3413,86622.0
2018-02-20 15:00:00,53.88,53.92,53.65,53.74,112830.0,42.3413,42.3727,42.1606,42.2313,112830.0
2018-02-20 15:30:00,53.73,53.79,53.66,53.76,534460.0,42.2234,42.2706,42.1684,42.247,534460.0
2018-02-21 09:30:00,53.76,54.09,53.56,53.8,108292.0,42.247,42.5063,42.0898,42.2784,108292.0
2018-02-21 10:00:00,53.8,53.94,53.54,53.81,171298.0,42.2784,42.3885,42.0741,42.2863,171298.0
2018-02-21 10:30:00,53.83,53.9,53.63,53.68,138206.0,42.302,42.357,42.1448,42.1841,138206.0
2018-02-21 11:00:00,53.71,53.83,53.65,53.74,168762.0,42.2077,42.302,42.1606,42.2313,168762.0
2018-02-21 11:30:00,53.73,53.82,53.56,53.62,72274.0,42.2234,42.2942,42.0898,42.137,72274.0
2018-02-21 12:00:00,53.62,53.66,53.52,53.55,88072.0,42.137,42.1684,42.0584,42.082,88072.0
2018-02-21 12:30:00,53.57,53.62,53.5,53.57,64786.0,42.0977,42.137,42.0427,42.0977,64786.0
2018-02-21 13:00:00,53.6,53.66,53.57,53.57,38830.0,42.1213,42.1684,42.0977,42.0977,38830.0
2018-02-21 13:30:00,53.55,53.6,53.49,53.54,73152.0,42.082,42.1213,42.0348,42.0741,73152.0
2018-02-21 14:00:00,53.55,53.86,53.52,53.69,160908.0,42.082,42.3256,42.0584,42.192,160908.0
2018-02-21 14:30:00,53.69,53.69,53.35,53.4,83670.0,42.192,42.192,41.9248,41.9641,83670.0
2018-02-21 15:00:00,53.4,53.4,53.07,53.27,152578.0,41.9641,41.9641,41.7048,41.8619,152578.0
2018-02-21 15:30:00,53.26,53.36,52.69,52.72,494068.0,41.8541,41.9327,41.4061,41.4297,494068.0
2018-02-22 09:30:00,52.98,53.06,52.53,52.96,133198.0,41.634,41.6969,41.2804,41.6183,133198.0
2018-02-22 10:00:00,52.98,53.37,52.95,53.31,131780.0,41.634,41.9405,41.6105,41.8934,131780.0
2018-02-22 10:30:00,53.34,53.67,53.31,53.51,173018.0,41.9169,42.1763,41.8934,42.0505,173018.0
2018-02-22 11:00:00,53.54,53.66,53.37,53.6,118606.0,42.0741,42.1684,41.9405,42.1213,118606.0
2018-02-22 11:30:00,53.6,53.67,53.48,53.65,73974.0,42.1213,42.1763,42.027,42.1606,73974.0
2018-02-22 12:00:00,53.67,53.7,53.54,53.57,80962.0,42.1763,42.1999,42.0741,42.0977,80962.0
2018-02-22 12:30:00,53.57,53.74,53.54,53.68,64876.0,42.0977,42.2313,42.0741,42.1841,64876.0
2018-02-22 13:00:00,53.7,53.74,53.5,53.55,114876.0,42.1999,42.2313,42.0427,42.082,114876.0
2018-02-22 13:30:00,53.55,53.63,53.53,53.6,145588.0,42.082,42.1448,42.0663,42.1213,145588.0
2018-02-22 14:00:00,53.58,53.72,53.57,53.69,73894.0,42.1056,42.2156,42.0977,42.192,73894.0
2018-02-22 14:30:00,53.67,53.69,53.45,53.48,221188.0,42.1763,42.192,42.0034,42.027,221188.0
2018-02-22 15:00:00,53.48,53.57,53.43,53.45,198074.0,42.027,42.0977,41.9877,42.0034,198074.0
2018-02-22 15:30:00,53.43,53.44,53.16,53.32,497966.0,41.9877,41.9955,41.7755,41.9012,497966.0
2018-02-23 09:30:00,53.44,53.89,53.44,53.89,80578.0,41.9955,42.3492,41.9955,42.3492,80578.0
2018-02-23 10:00:00,53.85,53.97,53.75,53.92,93134.0,42.3177,42.412,42.2391,42.3727,93134.0
2018-02-23 10:30:00,53.93,54.13,53.88,54.06,139598.0,42.3806,42.5378,42.3413,42.4828,139598.0
2018-02-23 11:00:00,54.06,54.22,54.04,54.22,212442.0,42.4828,42.6085,42.467,42.6085,212442.0
2018-02-23 11:30:00,54.22,54.43,54.11,54.43,146230.0,42.6085,42.7735,42.522,42.7735,146230.0
2018-02-23 12:00:00,54.43,54.43,54.24,54.26,104292.0,42.7735,42.7735,42.6242,42.6399,104292.0
2018-02-23 12:30:00,54.24,54.31,54.2,54.29,120726.0,42.6242,42.6792,42.5928,42.6635,120726.0
2018-02-23 13:00:00,54.29,54.47,54.26,54.45,59526.0,42.6635,42.805,42.6399,42.7892,59526.0
2018-02-23 13:30:00,54.46,54.52,54.44,54.47,53568.0,42.7971,42.8442,42.7814,42.805,53568.0
2018-02-23 14:00:00,54.48,54.52,54.35,54.49,92422.0,42.8128,42.8442,42.7107,42.8207,92422.0
2018-02-23 14:30:00,54.49,54.56,54.4,54.52,142630.0,42.8207,42.8757,42.7499,42.8442,142630.0
2018-02-23 15:00:00,54.52,54.63,54.49,54.61,149212.0,42.8442,42.9307,42.8207,42.915,149212.0
2018-02-23 15:30:00,54.61,54.82,54.57,54.79,635420.0,42.915,43.08,42.8835,43.0564,635420.0
2018-02-26 09:30:00,54.73,55.01,54.67,54.82,117544.0,43.0093,43.2293,42.9621,43.08,117544.0
2018-02-26 10:00:00,54.77,54.94,54.71,54.82,195526.0,43.0407,43.1743,42.9936,43.08,195526.0
2018-02-26 10:30:00,54.82,54.83,54.48,54.59,124802.0,43.08,43.0879,42.8128,42.8993,124802.0
2018-02-26 11:00:00,54.57,54.77,54.5,54.6,212744.0,42.8835,43.0407,42.8285,42.9071,212744.0
2018-02-26 11:30:00,54.6,54.66,54.51,54.58,173790.0,42.9071,42.9543,42.8364,42.8914,173790.0
2018-02-26 12:00:00,54.6,54.77,54.55,54.69,94154.0,42.9071,43.0407,42.8678,42.9778,94154.0
2018-02-26 12:30:00,54.7,54.71,54.57,54.58,114846.0,42.9857,42.9936,42.8835,42.8914,114846.0
2018-02-26 13:00:00,54.59,54.67,54.56,54.63,131972.0,42.8993,42.9621,42.8757,42.9307,131972.0
2018-02-26 13:30:00,54.63,54.66,54.56,54.62,79646.0,42.9307,42.9543,42.8757,42.9228,79646.0
2018-02-26 14:00:00,54.63,54.65,54.57,54.58,135956.0,42.9307,42.9464,42.8835,42.8914,135956.0
2018-02-26 14:30:00,54.59,54.77,54.56,54.72,139682.0,42.8993,43.0407,42.8757,43.0014,139682.0
2018-02-26 15:00:00,54.73,54.79,54.67,54.77,148850.0,43.0093,43.0564,42.9621,43.0407,148850.0
2018-02-26 15:30:00,54.76,54.77,54.4,54.71,1012188.0,43.0328,43.0407,42.7499,42.9936,1012188.0
2018-02-27 09:30:00,55.49,55.66,54.69,55.4,442560.0,43.6065,43.7401,42.9778,43.5358,442560.0
2018-02-27 10:00:00,55.49,55.6,55.23,55.52,348282.0,43.6065,43.693,43.4022,43.6301,348282.0
2018-02-27 10:30:00,55.5,55.63,54.77,54.99,231868.0,43.6144,43.7165,43.0407,43.2136,231868.0
2018-02-27 11:00:00,54.92,55.01,54.69,54.85,290886.0,43.1586,43.2293,42.9778,43.1036,290886.0
2018-02-27 11:30:00,54.84,55.02,54.66,54.66,498820.0,43.0957,43.2372,42.9543,42.9543,498820.0
2018-02-27 12:00:00,54.63,54.74,54.19,54.51,202944.0,42.9307,43.0171,42.5849,42.8364,202944.0
2018-02-27 12:30:00,54.5,54.87,54.31,54.85,252512.0,42.8285,43.1193,42.6792,43.1036,252512.0
2018-02-27 13:00:00,54.83,55.38,54.77,55.31,488556.0,43.0879,43.5201,43.0407,43.4651,488556.0
2018-02-27 13:30:00,55.29,55.3,54.8,54.9,396862.0,43.4493,43.4572,43.0643,43.1429,396862.0
2018-02-27 14:00:00,54.88,55.31,54.81,55.21,161398.0,43.1271,43.4651,43.0721,43.3865,161398.0
2018-02-27 14:30:00,55.21,55.28,55.09,55.17,181974.0,43.3865,43.4415,43.2922,43.355,181974.0
2018-02-27 15:00:00,55.15,55.27,55.08,55.27,264816.0,43.3393,43.4336,43.2843,43.4336,264816.0
2018-02-27 15:30:00,55.29,55.37,55.03,55.05,731020.0,43.4493,43.5122,43.245,43.2607,731020.0
2018-02-28 09:30:00,55.17,55.3,54.88,55.08,199534.0,43.355,43.4572,43.1271,43.2843,199534.0
2018-02-28 10:00:00,55.08,55.12,54.52,54.7,110130.0,43.2843,43.3158,42.8442,42.9857,110130.0
2018-02-28 10:30:00,54.72,54.72,54.38,54.43,97906.0,43.0014,43.0014,42.7342,42.7735,97906.0
2018-02-28 11:00:00,54.39,54.66,54.35,54.65,67242.0,42.7421,42.9543,42.7107,42.9464,67242.0
2018-02-28 11:30:00,54.65,55.09,54.54,55.05,117052.0,42.9464,43.2922,42.86,43.2607,117052.0
2018-02-28 12:00:00,55.05,55.06,54.85,54.99,255668.0,43.2607,43.2686,43.1036,43.2136,255668.0
2018-02-28 12:30:00,55.0,55.16,54.97,55.14,125644.0,43.2214,43.3472,43.1979,43.3315,125644.0
2018-02-28 13:00:00,55.12,55.17,54.92,55.01,110494.0,43.3158,43.355,43.1586,43.2293,110494.0
2018-02-28 13:30:00,55.03,55.07,54.88,54.98,67736.0,43.245,43.2765,43.1271,43.2057,67736.0
2018-02-28 14:00:00,54.98,55.13,54.95,55.01,99086.0,43.2057,43.3236,43.1822,43.2293,99086.0
2018-02-28 14:30:00,55.01,55.04,54.85,54.89,132846.0,43.2293,43.2529,43.1036,43.135,132846.0
2018-02-28 15:00:00,54.88,54.92,54.58,54.68,139436.0,43.1271,43.1586,42.8914,42.97,139436.0
2018-02-28 15:30:00,54.65,54.72,54.49,54.51,484500.0,42.9464,43.0014,42.8207,42.8364,484500.0
2018-03-01 09:30:00,54.54,55.06,54.32,54.87,176710.0,42.86,43.2686,42.6871,43.1193,176710.0
2018-03-01 10:00:00,54.87,55.05,54.69,54.9,195836.0,43.1193,43.2607,42.9778,43.1429,195836.0
2018-03-01 10:30:00,54.9,55.02,54.66,54.7,293290.0,43.1429,43.2372,42.9543,42.9857,293290.0
2018-03-01 11:00:00,54.7,54.77,54.49,54.55,121292.0,42.9857,43.0407,42.8207,42.8678,121292.0
2018-03-01 11:30:00,54.55,54.59,54.34,54.45,105854.0,42.8678,42.8993,42.7028,42.7892,105854.0
2018-03-01 12:00:00,54.45,54.52,54.16,54.2,71208.0,42.7892,42.8442,42.5613,42.5928,71208.0
2018-03-01 12:30:00,54.2,54.27,54.07,54.1,89826.0,42.5928,42.6478,42.4906,42.5142,89826.0
2018-03-01 13:00:00,54.08,54.09,53.79,53.83,146904.0,42.4985,42.5063,42.2706,42.302,146904.0
2018-03-01 13:30:00,53.83,53.97,53.8,53.9,162984.0,42.302,42.412,42.2784,42.357,162984.0
2018-03-01 14:00:00,53.9,53.95,53.76,53.91,152888.0,42.357,42.3963,42.247,42.3649,152888.0
2018-03-01 14:30:00,53.92,53.93,53.6,53.65,352938.0,42.3727,42.3806,42.1213,42.1606,352938.0
2018-03-01 15:00:00,53.65,53.93,53.61,53.88,347868.0,42.1606,42.3806,42.1291,42.3413,347868.0
2018-03-01 15:30:00,53.89,53.96,53.69,53.82,473596.0,42.3492,42.4042,42.192,42.2942,473596.0
2018-03-02 09:30:00,53.79,54.35,53.75,53.98,160298.0,42.2706,42.7107,42.2391,42.4199,160298.0
2018-03-02 10:00:00,53.96,54.13,53.56,53.65,163374.0,42.4042,42.5378,42.0898,42.1606,163374.0
2018-03-02 10:30:00,53.67,53.74,53.28,53.29,110738.0,42.1763,42.2313,41.8698,41.8777,110738.0
2018-03-02 11:00:00,53.31,53.43,53.14,53.2,97310.0,41.8934,41.9877,41.7598,41.8069,97310.0
2018-03-02 11:30:00,53.22,53.4,53.11,53.35,112238.0,41.8226,41.9641,41.7362,41.9248,112238.0
2018-03-02 12:00:00,53.34,53.37,53.24,53.27,90470.0,41.9169,41.9405,41.8384,41.8619,90470.0
2018-03-02 12:30:00,53.3,53.36,53.21,53.3,78838.0,41.8855,41.9327,41.8148,41.8855,78838.0
2018-03-02 13:00:00,53.27,53.29,53.16,53.18,64312.0,41.8619,41.8777,41.7755,41.7912,64312.0
2018-03-02 13:30:00,53.18,53.24,53.13,53.17,59330.0,41.7912,41.8384,41.7519,41.7834,59330.0
2018-03-02 14:00:00,53.18,53.19,52.92,53.02,85728.0,41.7912,41.7991,41.5869,41.6655,85728.0
2018-03-02 14:30:00,53.03,53.31,53.02,53.2,76998.0,41.6733,41.8934,41.6655,41.8069,76998.0
2018-03-02 15:00:00,53.2,53.29,53.15,53.27,70982.0,41.8069,41.8777,41.7676,41.8619,70982.0
2018-03-02 15:30:00,53.27,53.59,53.27,53.53,338136.0,41.8619,42.1134,41.8619,42.0663,338136.0
2018-03-05 09:30:00,53.57,53.99,53.32,53.85,134302.0,42.0977,42.4277,41.9012,42.3177,134302.0
2018-03-05 10:00:00,53.88,54.32,53.87,54.29,101044.0,42.3413,42.6871,42.3334,42.6635,101044.0
2018-03-05 10:30:00,54.29,54.65,54.24,54.6,118078.0,42.6635,42.9464,42.6242,42.9071,118078.0
2018-03-05 11:00:00,54.6,54.91,54.56,54.88,249298.0,42.9071,43.1507,42.8757,43.1271,249298.0
2018-03-05 11:30:00,54.87,54.96,54.78,54.84,130950.0,43.1193,43.19,43.0486,43.0957,130950.0
2018-03-05 12:00:00,54.84,54.97,54.77,54.95,111944.0,43.0957,43.1979,43.0407,43.1822,111944.0
2018-03-05 12:30:00,54.96,55.06,54.81,54.99,96672.0,43.19,43.2686,43.0721,43.2136,96672.0
2018-03-05 13:00:00,54.99,55.13,54.98,55.1,87630.0,43.2136,43.3236,43.2057,43.3,87630.0
2018-03-05 13:30:00,55.11,55.16,55.04,55.13,144072.0,43.3079,43.3472,43.2529,43.3236,144072.0
2018-03-05 14:00:00,55.13,55.22,55.03,55.19,202024.0,43.3236,43.3943,43.245,43.3708,202024.0
2018-03-05 14:30:00,55.19,55.49,55.19,55.48,208494.0,43.3708,43.6065,43.3708,43.5987,208494.0
2018-03-05 15:00:00,55.48,55.57,55.3,55.31,182378.0,43.5987,43.6694,43.4572,43.4651,182378.0
2018-03-05 15:30:00,55.31,55.52,55.27,55.36,451218.0,43.4651,43.6301,43.4336,43.5044,451218.0
2018-03-06 09:30:00,55.34,55.93,54.68,54.82,194814.0,43.4886,43.9523,42.97,43.08,194814.0
2018-03-06 10:00:00,54.79,54.8,54.49,54.66,104010.0,43.0564,43.0643,42.8207,42.9543,104010.0
2018-03-06 10:30:00,54.68,54.96,54.64,54.74,193286.0,42.97,43.19,42.9385,43.0171,193286.0
2018-03-06 11:00:00,54.75,54.88,54.68,54.76,287584.0,43.025,43.1271,42.97,43.0328,287584.0
2018-03-06 11:30:00,54.75,54.95,54.72,54.93,86050.0,43.025,43.1822,43.0014,43.1664,86050.0
2018-03-06 12:00:00,54.95,54.95,54.71,54.75,93590.0,43.1822,43.1822,42.9936,43.025,93590.0
2018-03-06 12:30:00,54.74,54.91,54.7,54.91,69142.0,43.0171,43.1507,42.9857,43.1507,69142.0
2018-03-06 13:00:00,54.88,54.91,54.74,54.87,52818.0,43.1271,43.1507,43.0171,43.1193,52818.0
2018-03-06 13:30:00,54.87,54.91,54.76,54.82,75300.0,43.1193,43.1507,43.0328,43.08,75300.0
2018-03-06 14:00:00,54.81,54.93,54.8,54.83,105432.0,43.0721,43.1664,43.0643,43.0879,105432.0
2018-03-06 14:30:00,54.84,54.98,54.84,54.93,165730.0,43.0957,43.2057,43.0957,43.1664,165730.0
2018-03-06 15:00:00,54.92,54.96,54.72,54.77,194506.0,43.1586,43.19,43.0014,43.0407,194506.0
2018-03-06 15:30:00,54.77,54.81,54.58,54.68,393732.0,43.0407,43.0721,42.8914,42.97,393732.0
2018-03-07 09:30:00,54.51,54.87,54.29,54.38,126542.0,42.8364,43.1193,42.6635,42.7342,126542.0
2018-03-07 10:00:00,54.35,54.44,54.13,54.24,175670.0,42.7107,42.7814,42.5378,42.6242,175670.0
2018-03-07 10:30:00,54.22,54.32,54.02,54.16,100194.0,42.6085,42.6871,42.4513,42.5613,100194.0
2018-03-07 11:00:00,54.18,54.4,54.13,54.38,53052.0,42.5771,42.7499,42.5378,42.7342,53052.0
2018-03-07 11:30:00,54.38,54.46,54.3,54.46,57816.0,42.7342,42.7971,42.6714,42.7971,57816.0
2018-03-07 12:00:00,54.46,54.49,54.2,54.24,65740.0,42.7971,42.8207,42.5928,42.6242,65740.0
2018-03-07 12:30:00,54.25,54.3,54.09,54.09,72472.0,42.6321,42.6714,42.5063,42.5063,72472.0
2018-03-07 13:00:00,54.07,54.11,53.96,54.09,95438.0,42.4906,42.522,42.4042,42.5063,95438.0
2018-03-07 13:30:00,54.11,54.14,53.89,53.92,87262.0,42.522,42.5456,42.3492,42.3727,87262.0
2018-03-07 14:00:00,53.94,54.1,53.92,54.03,71990.0,42.3885,42.5142,42.3727,42.4592,71990.0
2018-03-07 14:30:00,54.04,54.27,54.04,54.26,92744.0,42.467,42.6478,42.467,42.6399,92744.0
2018-03-07 15:00:00,54.25,54.33,54.18,54.24,196836.0,42.6321,42.6949,42.5771,42.6242,196836.0
2018-03-07 15:30:00,54.24,54.37,54.21,54.27,360062.0,42.6242,42.7264,42.6006,42.6478,360062.0
2018-03-08 09:30:00,54.35,54.56,54.29,54.37,102864.0,42.7107,42.8757,42.6635,42.7264,102864.0
2018-03-08 10:00:00,54.37,54.87,54.37,54.85,317396.0,42.7264,43.1193,42.7264,43.1036,317396.0
2018-03-08 10:30:00,54.87,55.1,54.72,54.85,344370.0,43.1193,43.3,43.0014,43.1036,344370.0
2018-03-08 11:00:00,54.86,54.86,54.63,54.73,140230.0,43.1114,43.1114,42.9307,43.0093,140230.0
2018-03-08 11:30:00,54.73,54.85,54.6,54.83,322514.0,43.0093,43.1036,42.9071,43.0879,322514.0
2018-03-08 12:00:00,54.84,54.95,54.79,54.92,192662.0,43.0957,43.1822,43.0564,43.1586,192662.0
2018-03-08 12:30:00,54.92,54.98,54.82,54.84,157264.0,43.1586,43.2057,43.08,43.0957,157264.0
2018-03-08 13:00:00,54.84,54.94,54.82,54.88,95958.0,43.0957,43.1743,43.08,43.1271,95958.0
2018-03-08 13:30:00,54.88,54.98,54.78,54.82,77822.0,43.1271,43.2057,43.0486,43.08,77822.0
2018-03-08 14:00:00,54.82,54.83,54.72,54.77,107208.0,43.08,43.0879,43.0014,43.0407,107208.0
2018-03-08 14:30:00,54.76,54.93,54.72,54.9,126866.0,43.0328,43.1664,43.0014,43.1429,126866.0
2018-03-08 15:00:00,54.91,55.0,54.85,54.91,249388.0,43.1507,43.2214,43.1036,43.1507,249388.0
2018-03-08 15:30:00,54.91,55.0,54.8,54.9,604540.0,43.1507,43.2214,43.0643,43.1429,604540.0
2018-03-09 09:30:00,55.01,55.19,54.71,54.94,202884.0,43.2293,43.3708,42.9936,43.1743,202884.0
2018-03-09 10:00:00,54.91,54.91,54.63,54.74,88070.0,43.1507,43.1507,42.9307,43.0171,88070.0
2018-03-09 10:30:00,54.73,54.77,54.57,54.6,47884.0,43.0093,43.0407,42.8835,42.9071,47884.0
2018-03-09 11:00:00,54.61,54.63,54.52,54.53,108158.0,42.915,42.9307,42.8442,42.8521,108158.0
2018-03-09 11:30:00,54.54,54.67,54.51,54.51,111090.0,42.86,42.9621,42.8364,42.8364,111090.0
2018-03-09 12:00:00,54.54,54.54,54.3,54.31,306340.0,42.86,42.86,42.6714,42.6792,306340.0
2018-03-09 12:30:00,54.31,54.44,54.17,54.17,186722.0,42.6792,42.7814,42.5692,42.5692,186722.0
2018-03-09 13:00:00,54.18,54.35,54.15,54.28,126392.0,42.5771,42.7107,42.5535,42.6556,126392.0
2018-03-09 13:30:00,54.29,54.45,54.27,54.45,93486.0,42.6635,42.7892,42.6478,42.7892,93486.0
2018-03-09 14:00:00,54.46,54.47,54.24,54.3,151690.0,42.7971,42.805,42.6242,42.6714,151690.0
2018-03-09 14:30:00,54.3,54.39,54.23,54.29,168018.0,42.6714,42.7421,42.6163,42.6635,168018.0
2018-03-09 15:00:00,54.31,54.35,54.23,54.35,137188.0,42.6792,42.7107,42.6163,42.7107,137188.0
2018-03-09 15:30:00,54.35,54.63,54.31,54.56,697948.0,42.7107,42.9307,42.6792,42.8757,697948.0
2018-03-12 09:30:00,54.44,54.92,54.32,54.51,262870.0,42.7814,43.1586,42.6871,42.8364,262870.0
2018-03-12 10:00:00,54.51,54.54,54.17,54.44,252822.0,42.8364,42.86,42.5692,42.7814,252822.0
2018-03-12 10:30:00,54.45,54.5,54.35,54.43,203900.0,42.7892,42.8285,42.7107,42.7735,203900.0
2018-03-12 11:00:00,54.44,54.77,54.42,54.68,118954.0,42.7814,43.0407,42.7657,42.97,118954.0
2018-03-12 11:30:00,54.7,54.78,54.66,54.71,119598.0,42.9857,43.0486,42.9543,42.9936,119598.0
2018-03-12 12:00:00,54.71,54.83,54.71,54.81,120964.0,42.9936,43.0879,42.9936,43.0721,120964.0
2018-03-12 12:30:00,54.81,54.81,54.68,54.74,123250.0,43.0721,43.0721,42.97,43.0171,123250.0
2018-03-12 13:00:00,54.74,54.84,54.71,54.74,186076.0,43.0171,43.0957,42.9936,43.0171,186076.0
2018-03-12 13:30:00,54.73,54.82,54.6,54.79,117992.0,43.0093,43.08,42.9071,43.0564,117992.0
2018-03-12 14:00:00,54.8,54.91,54.77,54.8,147768.0,43.0643,43.1507,43.0407,43.0643,147768.0
2018-03-12 14:30:00,54.79,54.93,54.77,54.79,111406.0,43.0564,43.1664,43.0407,43.0564,111406.0
2018-03-12 15:00:00,54.79,54.87,54.77,54.82,160416.0,43.0564,43.1193,43.0407,43.08,160416.0
2018-03-12 15:30:00,54.82,54.98,54.82,54.92,472064.0,43.08,43.2057,43.08,43.1586,472064.0
2018-03-13 09:30:00,55.14,55.48,54.77,55.39,97294.0,43.3315,43.5987,43.0407,43.5279,97294.0
2018-03-13 10:00:00,55.37,55.38,55.02,55.1,91726.0,43.5122,43.5201,43.2372,43.3,91726.0
2018-03-13 10:30:00,55.1,55.24,55.06,55.1,93212.0,43.3,43.4101,43.2686,43.3,93212.0
2018-03-13 11:00:00,55.1,55.26,55.05,55.17,174878.0,43.3,43.4258,43.2607,43.355,174878.0
2018-03-13 11:30:00,55.16,55.29,55.08,55.15,109790.0,43.3472,43.4493,43.2843,43.3393,109790.0
2018-03-13 12:00:00,55.14,55.27,55.02,55.06,125096.0,43.3315,43.4336,43.2372,43.2686,125096.0
2018-03-13 12:30:00,55.06,55.06,54.85,54.88,68206.0,43.2686,43.2686,43.1036,43.1271,68206.0
2018-03-13 13:00:00,54.88,55.05,54.88,55.02,71702.0,43.1271,43.2607,43.1271,43.2372,71702.0
2018-03-13 13:30:00,55.02,55.08,54.87,54.9,82362.0,43.2372,43.2843,43.1193,43.1429,82362.0
2018-03-13 14:00:00,54.9,55.01,54.83,54.85,76768.0,43.1429,43.2293,43.0879,43.1036,76768.0
2018-03-13 14:30:00,54.83,55.25,54.83,55.19,185140.0,43.0879,43.4179,43.0879,43.3708,185140.0
2018-03-13 15:00:00,55.18,55.37,55.14,55.17,224890.0,43.3629,43.5122,43.3315,43.355,224890.0
2018-03-13 15:30:00,55.17,55.43,55.1,55.35,636436.0,43.355,43.5594,43.3,43.4965,636436.0
2018-03-14 09:30:00,55.54,56.3,55.52,56.22,140154.0,43.6458,44.243,43.6301,44.1802,140154.0
2018-03-14 10:00:00,56.2,56.31,55.98,56.16,195978.0,44.1645,44.2509,43.9916,44.133,195978.0
2018-03-14 10:30:00,56.16,56.29,56.14,56.19,157210.0,44.133,44.2352,44.1173,44.1566,157210.0
2018-03-14 11:00:00,56.19,56.56,56.15,56.39,194776.0,44.1566,44.4474,44.1252,44.3138,194776.0
2018-03-14 11:30:00,56.4,56.43,56.08,56.08,223042.0,44.3216,44.3452,44.0702,44.0702,223042.0
2018-03-14 12:00:00,56.1,56.17,56.04,56.12,73332.0,44.0859,44.1409,44.0387,44.1016,73332.0
2018-03-14 12:30:00,56.13,56.13,55.87,55.97,84582.0,44.1095,44.1095,43.9051,43.9837,84582.0
2018-03-14 13:00:00,55.97,56.04,55.87,56.0,175058.0,43.9837,44.0387,43.9051,44.0073,175058.0
2018-03-14 13:30:00,56.02,56.24,56.0,56.24,126164.0,44.023,44.1959,44.0073,44.1959,126164.0
2018-03-14 14:00:00,56.24,56.33,56.14,56.22,125838.0,44.1959,44.2666,44.1173,44.1802,125838.0
2018-03-14 14:30:00,56.22,56.46,56.21,56.36,228296.0,44.1802,44.3688,44.1723,44.2902,228296.0
2018-03-14 15:00:00,56.36,56.43,56.29,56.32,207596.0,44.2902,44.3452,44.2352,44.2588,207596.0
2018-03-14 15:30:00,56.33,56.45,56.24,56.44,743156.0,44.2666,44.3609,44.1959,44.3531,743156.0
2018-03-15 09:30:00,56.3,56.77,56.21,56.46,314182.0,44.243,44.6124,44.1723,44.3688,314182.0
2018-03-15 10:00:00,56.49,56.55,56.3,56.48,125874.0,44.3924,44.4395,44.243,44.3845,125874.0
2018-03-15 10:30:00,56.48,56.6,56.35,56.38,154496.0,44.3845,44.4788,44.2823,44.3059,154496.0
2018-03-15 11:00:00,56.4,56.41,55.77,55.85,201024.0,44.3216,44.3295,43.8265,43.8894,201024.0
2018-03-15 11:30:00,55.9,55.91,55.6,55.64,155414.0,43.9287,43.9366,43.693,43.7244,155414.0
2018-03-15 12:00:00,55.64,56.13,55.6,56.1,214744.0,43.7244,44.1095,43.693,44.0859,214744.0
2018-03-15 12:30:00,56.12,56.14,55.94,55.97,128044.0,44.1016,44.1173,43.9601,43.9837,128044.0
2018-03-15 13:00:00,55.97,56.13,55.95,56.08,115512.0,43.9837,44.1095,43.968,44.0702,115512.0
2018-03-15 13:30:00,56.07,56.09,55.87,55.88,113122.0,44.0623,44.078,43.9051,43.913,113122.0
2018-03-15 14:00:00,55.88,56.07,55.84,56.01,111708.0,43.913,44.0623,43.8816,44.0152,111708.0
2018-03-15 14:30:00,56.02,56.14,56.02,56.1,133252.0,44.023,44.1173,44.023,44.0859,133252.0
2018-03-15 15:00:00,56.11,56.31,56.1,56.26,168608.0,44.0937,44.2509,44.0859,44.2116,168608.0
2018-03-15 15:30:00,56.25,56.25,56.09,56.1,493208.0,44.2038,44.2038,44.078,44.0859,493208.0
2018-03-16 09:30:00,56.01,56.3,55.88,56.11,687478.0,44.0152,44.243,43.913,44.0937,687478.0
2018-03-16 10:00:00,56.12,56.13,55.78,55.9,57658.0,44.1016,44.1095,43.8344,43.9287,57658.0
2018-03-16 10:30:00,55.9,55.92,55.63,55.76,126722.0,43.9287,43.9444,43.7165,43.8187,126722.0
2018-03-16 11:00:00,55.76,55.95,55.74,55.81,120854.0,43.8187,43.968,43.803,43.858,120854.0
2018-03-16 11:30:00,55.82,55.88,55.77,55.87,91772.0,43.8658,43.913,43.8265,43.9051,91772.0
2018-03-16 12:00:00,55.88,55.89,55.79,55.86,98542.0,43.913,43.9209,43.8423,43.8973,98542.0
2018-03-16 12:30:00,55.86,56.1,55.85,56.1,116102.0,43.8973,44.0859,43.8894,44.0859,116102.0
2018-03-16 13:00:00,56.08,56.19,56.04,56.06,125516.0,44.0702,44.1566,44.0387,44.0544,125516.0
2018-03-16 13:30:00,56.05,56.22,56.05,56.2,90128.0,44.0466,44.1802,44.0466,44.1645,90128.0
2018-03-16 14:00:00,56.21,56.34,56.16,56.31,123860.0,44.1723,44.2745,44.133,44.2509,123860.0
2018-03-16 14:30:00,56.3,56.4,56.28,56.38,96828.0,44.243,44.3216,44.2273,44.3059,96828.0
2018-03-16 15:00:00,56.38,56.42,56.25,56.37,141214.0,44.3059,44.3373,44.2038,44.2981,141214.0
2018-03-16 15:30:00,56.37,56.57,56.37,56.49,721552.0,44.2981,44.4552,44.2981,44.3924,721552.0
2018-03-19 09:30:00,56.39,56.67,56.04,56.15,115672.0,44.3138,44.5338,44.0387,44.1252,115672.0
2018-03-19 10:00:00,56.15,56.24,56.08,56.19,86706.0,44.1252,44.1959,44.0702,44.1566,86706.0
2018-03-19 10:30:00,56.19,56.34,56.14,56.28,65772.0,44.1566,44.2745,44.1173,44.2273,65772.0
2018-03-19 11:00:00,56.27,56.41,56.24,56.27,117058.0,44.2195,44.3295,44.1959,44.2195,117058.0
2018-03-19 11:30:00,56.3,56.38,56.13,56.22,50672.0,44.243,44.3059,44.1095,44.1802,50672.0
2018-03-19 12:00:00,56.23,56.28,56.04,56.13,163430.0,44.188,44.2273,44.0387,44.1095,163430.0
2018-03-19 12:30:00,56.14,56.27,56.07,56.24,98252.0,44.1173,44.2195,44.0623,44.1959,98252.0
2018-03-19 13:00:00,56.26,56.26,56.07,56.2,75178.0,44.2116,44.2116,44.0623,44.1645,75178.0
2018-03-19 13:30:00,56.19,56.21,56.04,56.17,63414.0,44.1566,44.1723,44.0387,44.1409,63414.0
2018-03-19 14:00:00,56.16,56.22,56.05,56.16,178524.0,44.133,44.1802,44.0466,44.133,178524.0
2018-03-19 14:30:00,56.16,56.27,56.1,56.11,155064.0,44.133,44.2195,44.0859,44.0937,155064.0
2018-03-19 15:00:00,56.12,56.13,55.92,56.06,177872.0,44.1016,44.1095,43.9444,44.0544,177872.0
2018-03-19 15:30:00,56.05,56.27,56.04,56.22,391342.0,44.0466,44.2195,44.0387,44.1802,391342.0
2018-03-20 09:30:00,56.26,56.44,55.94,55.94,87550.0,44.2116,44.3531,43.9601,43.9601,87550.0
2018-03-20 10:00:00,55.96,55.99,55.62,55.86,224044.0,43.9759,43.9994,43.7087,43.8973,224044.0
2018-03-20 10:30:00,55.85,55.85,55.5,55.55,182148.0,43.8894,43.8894,43.6144,43.6537,182148.0
2018-03-20 11:00:00,55.54,55.71,55.53,55.6,145978.0,43.6458,43.7794,43.6379,43.693,145978.0
2018-03-20 11:30:00,55.6,55.76,55.6,55.74,65282.0,43.693,43.8187,43.693,43.803,65282.0
2018-03-20 12:00:00,55.76,55.76,55.66,55.7,74186.0,43.8187,43.8187,43.7401,43.7715,74186.0
2018-03-20 12:30:00,55.71,55.72,55.59,55.64,108014.0,43.7794,43.7873,43.6851,43.7244,108014.0
2018-03-20 13:00:00,55.65,55.65,55.44,55.47,130140.0,43.7322,43.7322,43.5672,43.5908,130140.0
2018-03-20 13:30:00,55.46,55.48,55.34,55.41,94342.0,43.5829,43.5987,43.4886,43.5436,94342.0
2018-03-20 14:00:00,55.4,55.5,55.36,55.38,117942.0,43.5358,43.6144,43.5044,43.5201,117942.0
2018-03-20 14:30:00,55.38,55.41,55.29,55.33,194540.0,43.5201,43.5436,43.4493,43.4808,194540.0
2018-03-20 15:00:00,55.33,55.4,55.29,55.29,206082.0,43.4808,43.5358,43.4493,43.4493,206082.0
2018-03-20 15:30:00,55.29,55.38,55.28,55.31,513486.0,43.4493,43.5201,43.4415,43.4651,513486.0
2018-03-21 09:30:00,55.46,55.57,55.25,55.49,121984.0,43.5829,43.6694,43.4179,43.6065,121984.0
2018-03-21 10:00:00,55.5,55.53,55.01,55.03,141582.0,43.6144,43.6379,43.2293,43.245,141582.0
2018-03-21 10:30:00,55.05,55.22,54.98,55.22,241896.0,43.2607,43.3943,43.2057,43.3943,241896.0
2018-03-21 11:00:00,55.23,55.23,55.08,55.13,187138.0,43.4022,43.4022,43.2843,43.3236,187138.0
2018-03-21 11:30:00,55.13,55.44,55.11,55.4,118848.0,43.3236,43.5672,43.3079,43.5358,118848.0
2018-03-21 12:00:00,55.41,55.47,55.33,55.39,73350.0,43.5436,43.5908,43.4808,43.5279,73350.0
2018-03-21 12:30:00,55.4,55.48,55.34,55.35,65054.0,43.5358,43.5987,43.4886,43.4965,65054.0
2018-03-21 13:00:00,55.35,55.38,55.25,55.26,50898.0,43.4965,43.5201,43.4179,43.4258,50898.0
2018-03-21 13:30:00,55.26,55.55,55.21,55.51,102860.0,43.4258,43.6537,43.3865,43.6222,102860.0
2018-03-21 14:00:00,55.52,55.85,55.18,55.27,144556.0,43.6301,43.8894,43.3629,43.4336,144556.0
2018-03-21 14:30:00,55.29,55.32,55.08,55.26,99788.0,43.4493,43.4729,43.2843,43.4258,99788.0
2018-03-21 15:00:00,55.26,55.39,55.15,55.17,143206.0,43.4258,43.5279,43.3393,43.355,143206.0
2018-03-21 15:30:00,55.17,55.3,55.14,55.21,359020.0,43.355,43.4572,43.3315,43.3865,359020.0
2018-03-22 09:30:00,54.86,55.24,54.63,55.17,107788.0,43.4606,43.7616,43.2784,43.7062,107788.0
2018-03-22 10:00:00,55.14,55.51,55.12,55.51,82486.0,43.6824,43.9755,43.6666,43.9755,82486.0
2018-03-22 10:30:00,55.54,55.65,55.36,55.61,131412.0,43.9993,44.0864,43.8567,44.0547,131412.0
2018-03-22 11:00:00,55.59,55.72,55.51,55.72,86020.0,44.0389,44.1419,43.9755,44.1419,86020.0
2018-03-22 11:30:00,55.72,55.94,55.72,55.83,63854.0,44.1419,44.3162,44.1419,44.229,63854.0
2018-03-22 12:00:00,55.81,56.14,55.79,56.12,128626.0,44.2132,44.4746,44.1973,44.4588,128626.0
2018-03-22 12:30:00,56.1,56.11,55.68,55.74,56874.0,44.4429,44.4508,44.1102,44.1577,56874.0
2018-03-22 13:00:00,55.69,55.84,55.63,55.81,117330.0,44.1181,44.2369,44.0706,44.2132,117330.0
2018-03-22 13:30:00,55.83,55.95,55.72,55.84,115838.0,44.229,44.3241,44.1419,44.2369,115838.0
2018-03-22 14:00:00,55.82,55.84,55.68,55.71,103860.0,44.2211,44.2369,44.1102,44.134,103860.0
2018-03-22 14:30:00,55.71,55.71,55.6,55.6,110290.0,44.134,44.134,44.0468,44.0468,110290.0
2018-03-22 15:00:00,55.62,55.77,55.54,55.57,153084.0,44.0627,44.1815,43.9993,44.0231,153084.0
2018-03-22 15:30:00,55.56,55.56,55.15,55.27,433578.0,44.0151,44.0151,43.6903,43.7854,433578.0
2018-03-23 09:30:00,55.23,55.87,55.17,55.85,59010.0,43.7537,44.2607,43.7062,44.2449,59010.0
2018-03-23 10:00:00,55.8,55.91,55.68,55.85,206318.0,44.2053,44.2924,44.1102,44.2449,206318.0
2018-03-23 10:30:00,55.82,55.83,55.53,55.63,154474.0,44.2211,44.229,43.9914,44.0706,154474.0
2018-03-23 11:00:00,55.64,55.72,55.49,55.63,55586.0,44.0785,44.1419,43.9597,44.0706,55586.0
2018-03-23 11:30:00,55.63,55.65,55.38,55.38,82134.0,44.0706,44.0864,43.8725,43.8725,82134.0
2018-03-23 12:00:00,55.38,55.44,55.21,55.26,66644.0,43.8725,43.9201,43.7379,43.7775,66644.0
2018-03-23 12:30:00,55.27,55.48,55.26,55.38,78460.0,43.7854,43.9518,43.7775,43.8725,78460.0
2018-03-23 13:00:00,55.38,55.45,55.23,55.27,142220.0,43.8725,43.928,43.7537,43.7854,142220.0
2018-03-23 13:30:00,55.28,55.33,55.2,55.27,40404.0,43.7933,43.8329,43.7299,43.7854,40404.0
2018-03-23 14:00:00,55.27,55.29,55.07,55.1,60008.0,43.7854,43.8012,43.6269,43.6507,60008.0
2018-03-23 14:30:00,55.12,55.18,54.74,54.74,77420.0,43.6666,43.7141,43.3655,43.3655,77420.0
2018-03-23 15:00:00,54.77,54.88,54.65,54.76,106244.0,43.3893,43.4764,43.2942,43.3814,106244.0
2018-03-23 15:30:00,54.74,54.74,54.36,54.49,338142.0,43.3655,43.3655,43.0645,43.1675,338142.0
2018-03-26 09:30:00,54.51,54.91,54.15,54.77,163814.0,43.1833,43.5002,42.8981,43.3893,163814.0
2018-03-26 10:00:00,54.8,54.85,54.54,54.6,91898.0,43.4131,43.4527,43.2071,43.2546,91898.0
2018-03-26 10:30:00,54.6,54.88,54.59,54.71,68940.0,43.2546,43.4764,43.2467,43.3418,68940.0
2018-03-26 11:00:00,54.68,54.85,54.57,54.73,85404.0,43.318,43.4527,43.2308,43.3576,85404.0
2018-03-26 11:30:00,54.69,54.75,54.49,54.68,82416.0,43.3259,43.3734,43.1675,43.318,82416.0
2018-03-26 12:00:00,54.68,54.9,54.65,54.9,87970.0,43.318,43.4923,43.2942,43.4923,87970.0
2018-03-26 12:30:00,54.9,54.97,54.77,54.77,120284.0,43.4923,43.5477,43.3893,43.3893,120284.0
2018-03-26 13:00:00,54.79,54.84,54.69,54.7,50224.0,43.4051,43.4447,43.3259,43.3338,50224.0
2018-03-26 13:30:00,54.69,54.74,54.65,54.69,84358.0,43.3259,43.3655,43.2942,43.3259,84358.0
2018-03-26 14:00:00,54.7,54.95,54.7,54.9,127546.0,43.3338,43.5319,43.3338,43.4923,127546.0
2018-03-26 14:30:00,54.92,54.99,54.74,54.92,70336.0,43.5081,43.5636,43.3655,43.5081,70336.0
2018-03-26 15:00:00,54.93,55.05,54.88,55.01,98110.0,43.516,43.6111,43.4764,43.5794,98110.0
2018-03-26 15:30:00,55.02,55.11,54.96,54.99,279306.0,43.5873,43.6586,43.5398,43.5636,279306.0
2018-03-27 09:30:00,55.02,55.18,54.82,55.08,130858.0,43.5873,43.7141,43.4289,43.6349,130858.0
2018-03-27 10:00:00,55.09,55.19,54.95,54.99,93234.0,43.6428,43.722,43.5319,43.5636,93234.0
2018-03-27 10:30:00,54.98,55.01,54.84,54.97,49402.0,43.5556,43.5794,43.4447,43.5477,49402.0
2018-03-27 11:00:00,54.97,55.07,54.9,54.99,123570.0,43.5477,43.6269,43.4923,43.5636,123570.0
2018-03-27 11:30:00,55.01,55.23,54.98,55.23,101964.0,43.5794,43.7537,43.5556,43.7537,101964.0
2018-03-27 12:00:00,55.25,55.44,55.24,55.42,82684.0,43.7695,43.9201,43.7616,43.9042,82684.0
2018-03-27 12:30:00,55.43,55.51,55.35,55.42,74752.0,43.9121,43.9755,43.8488,43.9042,74752.0
2018-03-27 13:00:00,55.43,55.65,55.42,55.63,52394.0,43.9121,44.0864,43.9042,44.0706,52394.0
2018-03-27 13:30:00,55.65,55.92,55.64,55.9,293028.0,44.0864,44.3003,44.0785,44.2845,293028.0
2018-03-27 14:00:00,55.91,56.11,55.91,56.1,102436.0,44.2924,44.4508,44.2924,44.4429,102436.0
2018-03-27 14:30:00,56.1,56.24,55.94,55.95,129406.0,44.4429,44.5538,44.3162,44.3241,129406.0
2018-03-27 15:00:00,55.94,55.99,55.71,55.74,283502.0,44.3162,44.3558,44.134,44.1577,283502.0
2018-03-27 15:30:00,55.74,55.75,55.38,55.55,719312.0,44.1577,44.1656,43.8725,44.0072,719312.0
2018-03-28 09:30:00,55.7,55.82,55.28,55.28,189538.0,44.126,44.2211,43.7933,43.7933,189538.0
2018-03-28 10:00:00,55.27,55.32,55.02,55.32,182120.0,43.7854,43.825,43.5873,43.825,182120.0
2018-03-28 10:30:00,55.33,55.46,55.23,55.27,164150.0,43.8329,43.9359,43.7537,43.7854,164150.0
2018-03-28 11:00:00,55.26,55.41,55.15,55.26,167100.0,43.7775,43.8963,43.6903,43.7775,167100.0
2018-03-28 11:30:00,55.25,55.35,55.02,55.19,140724.0,43.7695,43.8488,43.5873,43.722,140724.0
2018-03-28 12:00:00,55.19,55.31,55.0,55.27,141840.0,43.722,43.8171,43.5715,43.7854,141840.0
2018-03-28 12:30:00,55.26,55.49,55.22,55.43,76312.0,43.7775,43.9597,43.7458,43.9121,76312.0
2018-03-28 13:00:00,55.42,55.49,55.16,55.23,83060.0,43.9042,43.9597,43.6982,43.7537,83060.0
2018-03-28 13:30:00,55.23,55.27,55.07,55.11,78712.0,43.7537,43.7854,43.6269,43.6586,78712.0
2018-03-28 14:00:00,55.12,55.26,55.1,55.15,156866.0,43.6666,43.7775,43.6507,43.6903,156866.0
2018-03-28 14:30:00,55.14,55.35,55.11,55.29,164780.0,43.6824,43.8488,43.6586,43.8012,164780.0
2018-03-28 15:00:00,55.27,55.27,54.99,55.2,191374.0,43.7854,43.7854,43.5636,43.7299,191374.0
2018-03-28 15:30:00,55.19,55.3,55.08,55.17,516264.0,43.722,43.8092,43.6349,43.7062,516264.0
2018-03-29 09:30:00,55.34,55.57,54.95,55.57,117316.0,43.8408,44.0231,43.5319,44.0231,117316.0
2018-03-29 10:00:00,55.54,55.59,55.38,55.55,92726.0,43.9993,44.0389,43.8725,44.0072,92726.0
2018-03-29 10:30:00,55.55,55.55,55.26,55.3,56814.0,44.0072,44.0072,43.7775,43.8092,56814.0
2018-03-29 11:00:00,55.3,55.69,55.3,55.54,46214.0,43.8092,44.1181,43.8092,43.9993,46214.0
2018-03-29 11:30:00,55.56,55.74,55.51,55.71,42070.0,44.0151,44.1577,43.9755,44.134,42070.0
2018-03-29 12:00:00,55.7,55.76,55.5,55.5,93076.0,44.126,44.1736,43.9676,43.9676,93076.0
2018-03-29 12:30:00,55.51,55.64,55.49,55.63,41322.0,43.9755,44.0785,43.9597,44.0706,41322.0
2018-03-29 13:00:00,55.62,55.65,55.52,55.6,28934.0,44.0627,44.0864,43.9834,44.0468,28934.0
2018-03-29 13:30:00,55.6,55.62,55.41,55.41,42498.0,44.0468,44.0627,43.8963,43.8963,42498.0
2018-03-29 14:00:00,55.43,55.6,55.4,55.54,61840.0,43.9121,44.0468,43.8884,43.9993,61840.0
2018-03-29 14:30:00,55.54,55.65,55.5,55.6,324178.0,43.9993,44.0864,43.9676,44.0468,324178.0
2018-03-29 15:00:00,55.6,55.76,55.56,55.73,101010.0,44.0468,44.1736,44.0151,44.1498,101010.0
2018-03-29 15:30:00,55.74,55.84,55.58,55.62,351930.0,44.1577,44.2369,44.031,44.0627,351930.0
2018-04-02 09:30:00,55.7,55.85,55.39,55.52,132120.0,44.126,44.2449,43.8805,43.9834,132120.0
2018-04-02 10:00:00,55.57,55.62,55.42,55.56,136672.0,44.0231,44.0627,43.9042,44.0151,136672.0
2018-04-02 10:30:00,55.55,55.55,55.17,55.23,101168.0,44.0072,44.0072,43.7062,43.7537,101168.0
2018-04-02 11:00:00,55.23,55.3,55.1,55.29,140448.0,43.7537,43.8092,43.6507,43.8012,140448.0
2018-04-02 11:30:00,55.29,55.31,54.98,55.02,114066.0,43.8012,43.8171,43.5556,43.5873,114066.0
2018-04-02 12:00:00,55.01,55.05,54.8,54.89,73734.0,43.5794,43.6111,43.4131,43.4843,73734.0
2018-04-02 12:30:00,54.91,55.1,54.9,55.1,56332.0,43.5002,43.6507,43.4923,43.6507,56332.0
2018-04-02 13:00:00,55.08,55.27,55.02,55.1,79986.0,43.6349,43.7854,43.5873,43.6507,79986.0
2018-04-02 13:30:00,55.13,55.13,54.88,54.95,65044.0,43.6745,43.6745,43.4764,43.5319,65044.0
2018-04-02 14:00:00,54.95,55.13,54.88,54.99,120898.0,43.5319,43.6745,43.4764,43.5636,120898.0
2018-04-02 14:30:00,54.99,55.04,54.84,54.87,177874.0,43.5636,43.6032,43.4447,43.4685,177874.0
2018-04-02 15:00:00,54.87,54.87,54.6,54.68,136386.0,43.4685,43.4685,43.2546,43.318,136386.0
2018-04-02 15:30:00,54.69,55.13,54.69,55.02,560130.0,43.3259,43.6745,43.3259,43.5873,560130.0
2018-04-03 09:30:00,54.96,55.04,54.62,54.97,104576.0,43.5398,43.6032,43.2705,43.5477,104576.0
2018-04-03 10:00:00,54.95,55.07,54.73,54.75,82372.0,43.5319,43.6269,43.3576,43.3734,82372.0
2018-04-03 10:30:00,54.75,54.86,54.66,54.7,266776.0,43.3734,43.4606,43.3021,43.3338,266776.0
2018-04-03 11:00:00,54.71,54.77,54.49,54.51,194176.0,43.3418,43.3893,43.1675,43.1833,194176.0
2018-04-03 11:30:00,54.51,54.84,54.44,54.75,234644.0,43.1833,43.4447,43.1279,43.3734,234644.0
2018-04-03 12:00:00,54.78,54.8,54.56,54.57,197584.0,43.3972,43.4131,43.2229,43.2308,197584.0
2018-04-03 12:30:00,54.58,54.68,54.54,54.62,128950.0,43.2388,43.318,43.2071,43.2705,128950.0
2018-04-03 13:00:00,54.61,54.69,54.55,54.67,148330.0,43.2625,43.3259,43.215,43.3101,148330.0
2018-04-03 13:30:00,54.69,54.71,54.6,54.71,90986.0,43.3259,43.3418,43.2546,43.3418,90986.0
2018-04-03 14:00:00,54.7,54.77,54.63,54.75,137452.0,43.3338,43.3893,43.2784,43.3734,137452.0
2018-04-03 14:30:00,54.74,54.85,54.67,54.77,205508.0,43.3655,43.4527,43.3101,43.3893,205508.0
2018-04-03 15:00:00,54.77,54.96,54.73,54.9,365700.0,43.3893,43.5398,43.3576,43.4923,365700.0
2018-04-03 15:30:00,54.9,54.9,54.55,54.69,688194.0,43.4923,43.4923,43.215,43.3259,688194.0
2018-04-04 09:30:00,54.7,55.05,54.54,55.01,362442.0,43.3338,43.6111,43.2071,43.5794,362442.0
2018-04-04 10:00:00,55.02,55.28,54.88,55.17,244878.0,43.5873,43.7933,43.4764,43.7062,244878.0
2018-04-04 10:30:00,55.2,55.21,54.95,54.97,134746.0,43.7299,43.7379,43.5319,43.5477,134746.0
2018-04-04 11:00:00,54.97,55.05,54.9,54.92,137134.0,43.5477,43.6111,43.4923,43.5081,137134.0
2018-04-04 11:30:00,54.92,54.99,54.82,54.85,122702.0,43.5081,43.5636,43.4289,43.4527,122702.0
2018-04-04 12:00:00,54.88,54.88,54.73,54.85,158788.0,43.4764,43.4764,43.3576,43.4527,158788.0
2018-04-04 12:30:00,54.85,54.92,54.7,54.86,161678.0,43.4527,43.5081,43.3338,43.4606,161678.0
2018-04-04 13:00:00,54.88,54.92,54.74,54.77,85972.0,43.4764,43.5081,43.3655,43.3893,85972.0
2018-04-04 13:30:00,54.76,54.91,54.69,54.9,145246.0,43.3814,43.5002,43.3259,43.4923,145246.0
2018-04-04 14:00:00,54.91,55.09,54.88,55.02,276402.0,43.5002,43.6428,43.4764,43.5873,276402.0
2018-04-04 14:30:00,55.03,55.23,55.01,55.12,215944.0,43.5953,43.7537,43.5794,43.6666,215944.0
2018-04-04 15:00:00,55.12,55.3,55.11,55.23,258138.0,43.6666,43.8092,43.6586,43.7537,258138.0
2018-04-04 15:30:00,55.23,55.32,55.15,55.18,523226.0,43.7537,43.825,43.6903,43.7141,523226.0
2018-04-05 09:30:00,55.1,55.1,54.48,54.8,274144.0,43.6507,43.6507,43.1595,43.4131,274144.0
2018-04-05 10:00:00,54.8,55.16,54.76,55.09,169658.0,43.4131,43.6982,43.3814,43.6428,169658.0
2018-04-05 10:30:00,55.1,55.1,54.86,54.89,91816.0,43.6507,43.6507,43.4606,43.4843,91816.0
2018-04-05 11:00:00,54.88,55.1,54.84,55.02,107904.0,43.4764,43.6507,43.4447,43.5873,107904.0
2018-04-05 11:30:00,55.01,55.09,54.97,54.98,185150.0,43.5794,43.6428,43.5477,43.5556,185150.0
2018-04-05 12:00:00,55.0,55.23,54.98,55.07,96606.0,43.5715,43.7537,43.5556,43.6269,96606.0
2018-04-05 12:30:00,55.09,55.1,54.99,55.09,173408.0,43.6428,43.6507,43.5636,43.6428,173408.0
2018-04-05 13:00:00,55.1,55.23,55.07,55.19,140692.0,43.6507,43.7537,43.6269,43.722,140692.0
2018-04-05 13:30:00,55.18,55.53,55.16,55.53,267308.0,43.7141,43.9914,43.6982,43.9914,267308.0
2018-04-05 14:00:00,55.54,55.64,55.49,55.6,124084.0,43.9993,44.0785,43.9597,44.0468,124084.0
2018-04-05 14:30:00,55.62,55.82,55.6,55.78,195352.0,44.0627,44.2211,44.0468,44.1894,195352.0
2018-04-05 15:00:00,55.76,55.92,55.72,55.8,447766.0,44.1736,44.3003,44.1419,44.2053,447766.0
2018-04-05 15:30:00,55.81,55.83,55.66,55.77,517928.0,44.2132,44.229,44.0943,44.1815,517928.0
2018-04-06 09:30:00,55.98,56.0,55.76,55.9,134006.0,44.3479,44.3637,44.1736,44.2845,134006.0
2018-04-06 10:00:00,55.91,55.99,55.83,55.87,156850.0,44.2924,44.3558,44.229,44.2607,156850.0
2018-04-06 10:30:00,55.9,55.97,55.8,55.88,194462.0,44.2845,44.3399,44.2053,44.2686,194462.0
2018-04-06 11:00:00,55.89,55.89,55.57,55.68,235344.0,44.2766,44.2766,44.0231,44.1102,235344.0
2018-04-06 11:30:00,55.68,55.95,55.5,55.84,294156.0,44.1102,44.3241,43.9676,44.2369,294156.0
2018-04-06 12:00:00,55.84,55.88,55.79,55.8,139694.0,44.2369,44.2686,44.1973,44.2053,139694.0
2018-04-06 12:30:00,55.78,55.97,55.78,55.96,166268.0,44.1894,44.3399,44.1894,44.332,166268.0
2018-04-06 13:00:00,55.96,55.96,55.8,55.84,80234.0,44.332,44.332,44.2053,44.2369,80234.0
2018-04-06 13:30:00,55.85,55.91,55.75,55.78,149012.0,44.2449,44.2924,44.1656,44.1894,149012.0
2018-04-06 14:00:00,55.77,55.84,55.52,55.57,284298.0,44.1815,44.2369,43.9834,44.0231,284298.0
2018-04-06 14:30:00,55.57,55.63,55.32,55.43,127782.0,44.0231,44.0706,43.825,43.9121,127782.0
2018-04-06 15:00:00,55.42,55.58,55.34,55.49,178620.0,43.9042,44.031,43.8408,43.9597,178620.0
2018-04-06 15:30:00,55.49,55.78,55.49,55.58,534682.0,43.9597,44.1894,43.9597,44.031,534682.0
2018-04-09 09:30:00,55.5,55.74,55.24,55.7,75100.0,43.9676,44.1577,43.7616,44.126,75100.0
2018-04-09 10:00:00,55.72,55.76,55.5,55.67,211156.0,44.1419,44.1736,43.9676,44.1023,211156.0
2018-04-09 10:30:00,55.68,55.79,55.56,55.6,225640.0,44.1102,44.1973,44.0151,44.0468,225640.0
2018-04-09 11:00:00,55.6,55.78,55.58,55.76,96292.0,44.0468,44.1894,44.031,44.1736,96292.0
2018-04-09 11:30:00,55.77,55.91,55.74,55.91,40512.0,44.1815,44.2924,44.1577,44.2924,40512.0
2018-04-09 12:00:00,55.89,55.92,55.72,55.83,72626.0,44.2766,44.3003,44.1419,44.229,72626.0
2018-04-09 12:30:00,55.83,56.09,55.83,56.04,85876.0,44.229,44.435,44.229,44.3954,85876.0
2018-04-09 13:00:00,56.05,56.16,56.01,56.04,97952.0,44.4033,44.4905,44.3716,44.3954,97952.0
2018-04-09 13:30:00,56.07,56.15,55.98,56.1,126540.0,44.4192,44.4825,44.3479,44.4429,126540.0
2018-04-09 14:00:00,56.12,56.13,55.99,56.09,99444.0,44.4588,44.4667,44.3558,44.435,99444.0
2018-04-09 14:30:00,56.07,56.16,55.98,56.13,115670.0,44.4192,44.4905,44.3479,44.4667,115670.0
2018-04-09 15:00:00,56.13,56.18,55.95,56.02,121528.0,44.4667,44.5063,44.3241,44.3795,121528.0
2018-04-09 15:30:00,55.99,56.07,55.85,55.9,370528.0,44.3558,44.4192,44.2449,44.2845,370528.0
2018-04-10 09:30:00,55.93,56.1,55.74,55.93,113704.0,44.3082,44.4429,44.1577,44.3082,113704.0
2018-04-10 10:00:00,55.92,56.09,55.84,56.02,338728.0,44.3003,44.435,44.2369,44.3795,338728.0
2018-04-10 10:30:00,56.0,56.13,55.92,56.0,418592.0,44.3637,44.4667,44.3003,44.3637,418592.0
2018-04-10 11:00:00,56.0,56.12,55.96,56.04,283194.0,44.3637,44.4588,44.332,44.3954,283194.0
2018-04-10 11:30:00,56.04,56.1,55.88,56.01,138972.0,44.3954,44.4429,44.2686,44.3716,138972.0
2018-04-10 12:00:00,56.02,56.11,55.83,55.91,316568.0,44.3795,44.4508,44.229,44.2924,316568.0
2018-04-10 12:30:00,55.89,56.02,55.82,55.84,92750.0,44.2766,44.3795,44.2211,44.2369,92750.0
2018-04-10 13:00:00,55.82,56.02,55.79,56.0,59196.0,44.2211,44.3795,44.1973,44.3637,59196.0
2018-04-10 13:30:00,56.02,56.02,55.8,55.88,66010.0,44.3795,44.3795,44.2053,44.2686,66010.0
2018-04-10 14:00:00,55.9,55.98,55.84,55.88,74592.0,44.2845,44.3479,44.2369,44.2686,74592.0
2018-04-10 14:30:00,55.88,55.99,55.8,55.91,107032.0,44.2686,44.3558,44.2053,44.2924,107032.0
2018-04-10 15:00:00,55.91,55.96,55.8,55.86,138086.0,44.2924,44.332,44.2053,44.2528,138086.0
2018-04-10 15:30:00,55.85,55.93,55.82,55.85,371672.0,44.2449,44.3082,44.2211,44.2449,371672.0
2018-04-11 09:30:00,55.76,56.05,55.6,55.78,106402.0,44.1736,44.4033,44.0468,44.1894,106402.0
2018-04-11 10:00:00,55.78,55.78,55.43,55.46,187114.0,44.1894,44.1894,43.9121,43.9359,187114.0
2018-04-11 10:30:00,55.45,55.62,55.41,55.59,109470.0,43.928,44.0627,43.8963,44.0389,109470.0
2018-04-11 11:00:00,55.58,55.84,55.58,55.8,102102.0,44.031,44.2369,44.031,44.2053,102102.0
2018-04-11 11:30:00,55.8,55.85,55.75,55.81,109776.0,44.2053,44.2449,44.1656,44.2132,109776.0
2018-04-11 12:00:00,55.79,55.83,55.75,55.82,66842.0,44.1973,44.229,44.1656,44.2211,66842.0
2018-04-11 12:30:00,55.82,55.87,55.78,55.82,45900.0,44.2211,44.2607,44.1894,44.2211,45900.0
2018-04-11 13:00:00,55.83,55.85,55.75,55.77,36450.0,44.229,44.2449,44.1656,44.1815,36450.0
2018-04-11 13:30:00,55.75,55.83,55.72,55.8,69350.0,44.1656,44.229,44.1419,44.2053,69350.0
2018-04-11 14:00:00,55.81,55.85,55.72,55.74,96330.0,44.2132,44.2449,44.1419,44.1577,96330.0
2018-04-11 14:30:00,55.74,55.77,55.66,55.71,83680.0,44.1577,44.1815,44.0943,44.134,83680.0
2018-04-11 15:00:00,55.71,55.77,55.59,55.7,103324.0,44.134,44.1815,44.0389,44.126,103324.0
2018-04-11 15:30:00,55.7,55.73,55.47,55.5,478748.0,44.126,44.1498,43.9438,43.9676,478748.0
2018-04-12 09:30:00,55.65,55.85,55.4,55.58,49630.0,44.0864,44.2449,43.8884,44.031,49630.0
2018-04-12 10:00:00,55.57,55.7,55.29,55.33,66098.0,44.0231,44.126,43.8012,43.8329,66098.0
2018-04-12 10:30:00,55.31,55.41,55.18,55.2,42706.0,43.8171,43.8963,43.7141,43.7299,42706.0
2018-04-12 11:00:00,55.18,55.24,55.08,55.11,60924.0,43.7141,43.7616,43.6349,43.6586,60924.0
2018-04-12 11:30:00,55.09,55.26,55.02,55.24,568392.0,43.6428,43.7775,43.5873,43.7616,568392.0
2018-04-12 12:00:00,55.24,55.3,55.23,55.25,176976.0,43.7616,43.8092,43.7537,43.7695,176976.0
2018-04-12 12:30:00,55.27,55.37,55.25,55.35,86816.0,43.7854,43.8646,43.7695,43.8488,86816.0
2018-04-12 13:00:00,55.36,55.36,55.07,55.07,419658.0,43.8567,43.8567,43.6269,43.6269,419658.0
2018-04-12 13:30:00,55.09,55.27,55.09,55.18,227804.0,43.6428,43.7854,43.6428,43.7141,227804.0
2018-04-12 14:00:00,55.17,55.27,55.07,55.1,121000.0,43.7062,43.7854,43.6269,43.6507,121000.0
2018-04-12 14:30:00,55.11,55.15,55.07,55.13,149224.0,43.6586,43.6903,43.6269,43.6745,149224.0
2018-04-12 15:00:00,55.12,55.27,55.09,55.26,199678.0,43.6666,43.7854,43.6428,43.7775,199678.0
2018-04-12 15:30:00,55.23,55.27,55.1,55.13,478274.0,43.7537,43.7854,43.6507,43.6745,478274.0
2018-04-13 09:30:00,55.07,55.6,55.07,55.59,382884.0,43.6269,44.0468,43.6269,44.0389,382884.0
2018-04-13 10:00:00,55.57,55.65,55.48,55.57,275886.0,44.0231,44.0864,43.9518,44.0231,275886.0
2018-04-13 10:30:00,55.57,55.65,55.48,55.52,156346.0,44.0231,44.0864,43.9518,43.9834,156346.0
2018-04-13 11:00:00,55.51,55.67,55.5,55.58,169546.0,43.9755,44.1023,43.9676,44.031,169546.0
2018-04-13 11:30:00,55.57,55.57,55.4,55.47,132822.0,44.0231,44.0231,43.8884,43.9438,132822.0
2018-04-13 12:00:00,55.43,55.47,55.27,55.45,111746.0,43.9121,43.9438,43.7854,43.928,111746.0
2018-04-13 12:30:00,55.45,55.46,55.38,55.44,47982.0,43.928,43.9359,43.8725,43.9201,47982.0
2018-04-13 13:00:00,55.44,55.52,55.43,55.51,37944.0,43.9201,43.9834,43.9121,43.9755,37944.0
2018-04-13 13:30:00,55.51,55.55,55.47,55.5,130188.0,43.9755,44.0072,43.9438,43.9676,130188.0
2018-04-13 14:00:00,55.5,55.51,55.36,55.38,546922.0,43.9676,43.9755,43.8567,43.8725,546922.0
2018-04-13 14:30:00,55.38,55.43,55.36,55.38,308910.0,43.8725,43.9121,43.8567,43.8725,308910.0
2018-04-13 15:00:00,55.38,55.39,55.27,55.3,164158.0,43.8725,43.8805,43.7854,43.8092,164158.0
2018-04-13 15:30:00,55.3,55.35,55.27,55.3,698584.0,43.8092,43.8488,43.7854,43.8092,698584.0
2018-04-16 09:30:00,55.58,55.86,55.52,55.79,388492.0,44.031,44.2528,43.9834,44.1973,388492.0
2018-04-16 10:00:00,55.79,55.83,55.38,55.43,554414.0,44.1973,44.229,43.8725,43.9121,554414.0
2018-04-16 10:30:00,55.4,55.7,55.4,55.63,218976.0,43.8884,44.126,43.8884,44.0706,218976.0
2018-04-16 11:00:00,55.66,55.87,55.64,55.82,117332.0,44.0943,44.2607,44.0785,44.2211,117332.0
2018-04-16 11:30:00,55.84,55.89,55.74,55.85,84826.0,44.2369,44.2766,44.1577,44.2449,84826.0
2018-04-16 12:00:00,55.87,55.94,55.84,55.9,95922.0,44.2607,44.3162,44.2369,44.2845,95922.0
2018-04-16 12:30:00,55.89,55.94,55.87,55.88,423996.0,44.2766,44.3162,44.2607,44.2686,423996.0
2018-04-16 13:00:00,55.88,55.99,55.87,55.93,57316.0,44.2686,44.3558,44.2607,44.3082,57316.0
2018-04-16 13:30:00,55.94,55.94,55.7,55.76,73392.0,44.3162,44.3162,44.126,44.1736,73392.0
2018-04-16 14:00:00,55.75,55.76,55.61,55.71,85774.0,44.1656,44.1736,44.0547,44.134,85774.0
2018-04-16 14:30:00,55.74,55.85,55.72,55.79,108952.0,44.1577,44.2449,44.1419,44.1973,108952.0
2018-04-16 15:00:00,55.77,55.88,55.71,55.84,82824.0,44.1815,44.2686,44.134,44.2369,82824.0
2018-04-16 15:30:00,55.84,55.93,55.83,55.89,355476.0,44.2369,44.3082,44.229,44.2766,355476.0
2018-04-17 09:30:00,55.96,55.99,55.72,55.94,153636.0,44.332,44.3558,44.1419,44.3162,153636.0
2018-04-17 10:00:00,55.93,56.21,55.92,56.13,145008.0,44.3082,44.5301,44.3003,44.4667,145008.0
2018-04-17 10:30:00,56.13,56.3,56.12,56.27,78306.0,44.4667,44.6014,44.4588,44.5776,78306.0
2018-04-17 11:00:00,56.29,56.38,56.18,56.38,103676.0,44.5934,44.6647,44.5063,44.6647,103676.0
2018-04-17 11:30:00,56.39,56.4,56.22,56.24,74318.0,44.6727,44.6806,44.538,44.5538,74318.0
2018-04-17 12:00:00,56.26,56.29,56.18,56.19,94562.0,44.5697,44.5934,44.5063,44.5142,94562.0
2018-04-17 12:30:00,56.19,56.26,56.18,56.21,79844.0,44.5142,44.5697,44.5063,44.5301,79844.0
2018-04-17 13:00:00,56.21,56.21,56.15,56.19,77312.0,44.5301,44.5301,44.4825,44.5142,77312.0
2018-04-17 13:30:00,56.19,56.27,56.11,56.27,174432.0,44.5142,44.5776,44.4508,44.5776,174432.0
2018-04-17 14:00:00,56.27,56.31,56.24,56.26,77526.0,44.5776,44.6093,44.5538,44.5697,77526.0
2018-04-17 14:30:00,56.27,56.29,56.23,56.26,98758.0,44.5776,44.5934,44.5459,44.5697,98758.0
2018-04-17 15:00:00,56.26,56.47,56.15,56.45,147082.0,44.5697,44.736,44.4825,44.7202,147082.0
2018-04-17 15:30:00,56.46,56.47,56.24,56.28,563632.0,44.7281,44.736,44.5538,44.5855,563632.0
2018-04-18 09:30:00,56.33,56.69,56.33,56.56,226016.0,44.6251,44.9103,44.6251,44.8073,226016.0
2018-04-18 10:00:00,56.59,56.64,56.37,56.42,80124.0,44.8311,44.8707,44.6568,44.6964,80124.0
2018-04-18 10:30:00,56.42,56.55,56.36,56.53,320932.0,44.6964,44.7994,44.6489,44.7836,320932.0
2018-04-18 11:00:00,56.52,56.57,56.48,56.52,156630.0,44.7756,44.8153,44.744,44.7756,156630.0
2018-04-18 11:30:00,56.52,56.53,56.45,56.49,415876.0,44.7756,44.7836,44.7202,44.7519,415876.0
2018-04-18 12:00:00,56.49,56.5,56.28,56.31,197272.0,44.7519,44.7598,44.5855,44.6093,197272.0
2018-04-18 12:30:00,56.31,56.32,56.11,56.17,144204.0,44.6093,44.6172,44.4508,44.4984,144204.0
2018-04-18 13:00:00,56.19,56.24,56.12,56.2,370198.0,44.5142,44.5538,44.4588,44.5221,370198.0
2018-04-18 13:30:00,56.2,56.21,56.05,56.05,425530.0,44.5221,44.5301,44.4033,44.4033,425530.0
2018-04-18 14:00:00,56.05,56.1,56.0,56.04,99650.0,44.4033,44.4429,44.3637,44.3954,99650.0
2018-04-18 14:30:00,56.05,56.08,55.97,56.0,83068.0,44.4033,44.4271,44.3399,44.3637,83068.0
2018-04-18 15:00:00,55.99,56.05,55.9,55.91,99056.0,44.3558,44.4033,44.2845,44.2924,99056.0
2018-04-18 15:30:00,55.91,55.92,55.77,55.81,532516.0,44.2924,44.3003,44.1815,44.2132,532516.0
2018-04-19 09:30:00,55.55,55.92,54.82,55.61,267206.0,44.0072,44.3003,43.4289,44.0547,267206.0
2018-04-19 10:00:00,55.59,55.6,55.27,55.39,93072.0,44.0389,44.0468,43.7854,43.8805,93072.0
2018-04-19 10:30:00,55.39,55.5,55.35,55.36,113720.0,43.8805,43.9676,43.8488,43.8567,113720.0
2018-04-19 11:00:00,55.35,55.37,55.21,55.32,190384.0,43.8488,43.8646,43.7379,43.825,190384.0
2018-04-19 11:30:00,55.33,55.33,55.04,55.08,73972.0,43.8329,43.8329,43.6032,43.6349,73972.0
2018-04-19 12:00:00,55.09,55.19,55.07,55.1,52262.0,43.6428,43.722,43.6269,43.6507,52262.0
2018-04-19 12:30:00,55.12,55.23,55.12,55.15,118776.0,43.6666,43.7537,43.6666,43.6903,118776.0
2018-04-19 13:00:00,55.14,55.21,55.13,55.17,58750.0,43.6824,43.7379,43.6745,43.7062,58750.0
2018-04-19 13:30:00,55.18,55.28,55.17,55.25,52138.0,43.7141,43.7933,43.7062,43.7695,52138.0
2018-04-19 14:00:00,55.24,55.26,55.1,55.14,99058.0,43.7616,43.7775,43.6507,43.6824,99058.0
2018-04-19 14:30:00,55.13,55.16,55.07,55.08,194986.0,43.6745,43.6982,43.6269,43.6349,194986.0
2018-04-19 15:00:00,55.07,55.12,55.04,55.07,211956.0,43.6269,43.6666,43.6032,43.6269,211956.0
2018-04-19 15:30:00,55.06,55.23,55.05,55.19,690528.0,43.619,43.7537,43.6111,43.722,690528.0
2018-04-20 09:30:00,55.28,55.66,55.15,55.66,341548.0,43.7933,44.0943,43.6903,44.0943,341548.0
2018-04-20 10:00:00,55.66,55.7,55.29,55.46,277132.0,44.0943,44.126,43.8012,43.9359,277132.0
2018-04-20 10:30:00,55.45,55.45,55.16,55.24,308084.0,43.928,43.928,43.6982,43.7616,308084.0
2018-04-20 11:00:00,55.26,55.26,55.02,55.02,118082.0,43.7775,43.7775,43.5873,43.5873,118082.0
2018-04-20 11:30:00,55.03,55.14,55.01,55.05,167432.0,43.5953,43.6824,43.5794,43.6111,167432.0
2018-04-20 12:00:00,55.05,55.05,54.78,54.79,331944.0,43.6111,43.6111,43.3972,43.4051,331944.0
2018-04-20 12:30:00,54.8,54.85,54.68,54.74,317174.0,43.4131,43.4527,43.318,43.3655,317174.0
2018-04-20 13:00:00,54.74,54.85,54.7,54.85,77872.0,43.3655,43.4527,43.3338,43.4527,77872.0
2018-04-20 13:30:00,54.86,54.89,54.8,54.88,105408.0,43.4606,43.4843,43.4131,43.4764,105408.0
2018-04-20 14:00:00,54.88,54.91,54.84,54.9,82150.0,43.4764,43.5002,43.4447,43.4923,82150.0
2018-04-20 14:30:00,54.89,54.93,54.8,54.91,108250.0,43.4843,43.516,43.4131,43.5002,108250.0
2018-04-20 15:00:00,54.92,54.93,54.7,54.77,254068.0,43.5081,43.516,43.3338,43.3893,254068.0
2018-04-20 15:30:00,54.77,54.94,54.71,54.89,918032.0,43.3893,43.524,43.3418,43.4843,918032.0
2018-04-23 09:30:00,54.83,55.12,54.61,54.85,145968.0,43.4368,43.6666,43.2625,43.4527,145968.0
2018-04-23 10:00:00,54.84,54.88,54.64,54.67,361032.0,43.4447,43.4764,43.2863,43.3101,361032.0
2018-04-23 10:30:00,54.7,54.7,54.4,54.4,145100.0,43.3338,43.3338,43.0962,43.0962,145100.0
2018-04-23 11:00:00,54.42,54.62,54.41,54.59,161740.0,43.112,43.2705,43.1041,43.2467,161740.0
2018-04-23 11:30:00,54.59,54.74,54.56,54.6,91136.0,43.2467,43.3655,43.2229,43.2546,91136.0
2018-04-23 12:00:00,54.6,54.6,54.44,54.48,340944.0,43.2546,43.2546,43.1279,43.1595,340944.0
2018-04-23 12:30:00,54.47,54.52,54.45,54.52,94958.0,43.1516,43.1912,43.1358,43.1912,94958.0
2018-04-23 13:00:00,54.51,54.56,54.48,54.52,75238.0,43.1833,43.2229,43.1595,43.1912,75238.0
2018-04-23 13:30:00,54.51,54.57,54.46,54.56,89990.0,43.1833,43.2308,43.1437,43.2229,89990.0
2018-04-23 14:00:00,54.56,54.59,54.4,54.46,135106.0,43.2229,43.2467,43.0962,43.1437,135106.0
2018-04-23 14:30:00,54.46,54.5,54.4,54.43,130546.0,43.1437,43.1754,43.0962,43.1199,130546.0
2018-04-23 15:00:00,54.44,54.55,54.44,54.5,204556.0,43.1279,43.215,43.1279,43.1754,204556.0
2018-04-23 15:30:00,54.5,54.66,54.5,54.65,511642.0,43.1754,43.3021,43.1754,43.2942,511642.0
2018-04-24 09:30:00,54.81,54.87,54.42,54.51,431414.0,43.421,43.4685,43.112,43.1833,431414.0
2018-04-24 10:00:00,54.51,54.6,54.44,54.56,127438.0,43.1833,43.2546,43.1279,43.2229,127438.0
2018-04-24 10:30:00,54.55,54.8,54.55,54.77,244656.0,43.215,43.4131,43.215,43.3893,244656.0
2018-04-24 11:00:00,54.77,55.15,54.74,55.01,197868.0,43.3893,43.6903,43.3655,43.5794,197868.0
2018-04-24 11:30:00,55.03,55.03,54.63,54.67,209742.0,43.5953,43.5953,43.2784,43.3101,209742.0
2018-04-24 12:00:00,54.69,55.02,54.69,54.99,121320.0,43.3259,43.5873,43.3259,43.5636,121320.0
2018-04-24 12:30:00,54.99,55.04,54.9,55.02,136278.0,43.5636,43.6032,43.4923,43.5873,136278.0
2018-04-24 13:00:00,55.02,55.04,54.88,54.93,101198.0,43.5873,43.6032,43.4764,43.516,101198.0
2018-04-24 13:30:00,54.93,54.94,54.72,54.77,151758.0,43.516,43.524,43.3497,43.3893,151758.0
2018-04-24 14:00:00,54.78,55.06,54.62,54.9,361424.0,43.3972,43.619,43.2705,43.4923,361424.0
2018-04-24 14:30:00,54.88,54.94,54.49,54.82,327252.0,43.4764,43.524,43.1675,43.4289,327252.0
2018-04-24 15:00:00,54.82,54.91,54.68,54.87,362530.0,43.4289,43.5002,43.318,43.4685,362530.0
2018-04-24 15:30:00,54.87,55.02,54.74,54.94,725892.0,43.4685,43.5873,43.3655,43.524,725892.0
2018-04-25 09:30:00,54.87,55.2,54.57,55.12,174776.0,43.4685,43.7299,43.2308,43.6666,174776.0
2018-04-25 10:00:00,55.12,55.41,55.04,55.05,99346.0,43.6666,43.8963,43.6032,43.6111,99346.0
2018-04-25 10:30:00,55.04,55.13,54.97,54.98,103288.0,43.6032,43.6745,43.5477,43.5556,103288.0
2018-04-25 11:00:00,54.97,54.98,54.73,54.73,339446.0,43.5477,43.5556,43.3576,43.3576,339446.0
2018-04-25 11:30:00,54.74,54.95,54.69,54.93,133196.0,43.3655,43.5319,43.3259,43.516,133196.0
2018-04-25 12:00:00,54.91,55.05,54.88,54.9,84672.0,43.5002,43.6111,43.4764,43.4923,84672.0
2018-04-25 12:30:00,54.89,54.91,54.76,54.77,79648.0,43.4843,43.5002,43.3814,43.3893,79648.0
2018-04-25 13:00:00,54.77,54.85,54.74,54.79,71336.0,43.3893,43.4527,43.3655,43.4051,71336.0
2018-04-25 13:30:00,54.79,54.88,54.75,54.81,53474.0,43.4051,43.4764,43.3734,43.421,53474.0
2018-04-25 14:00:00,54.8,54.81,54.7,54.74,147638.0,43.4131,43.421,43.3338,43.3655,147638.0
2018-04-25 14:30:00,54.74,54.79,54.61,54.62,195212.0,43.3655,43.4051,43.2625,43.2705,195212.0
2018-04-25 15:00:00,54.62,54.73,54.59,54.73,113122.0,43.2705,43.3576,43.2467,43.3576,113122.0
2018-04-25 15:30:00,54.73,54.73,54.49,54.65,556888.0,43.3576,43.3576,43.1675,43.2942,556888.0
2018-04-26 09:30:00,54.59,54.88,54.37,54.78,106306.0,43.2467,43.4764,43.0724,43.3972,106306.0
2018-04-26 10:00:00,54.77,54.9,54.74,54.79,113712.0,43.3893,43.4923,43.3655,43.4051,113712.0
2018-04-26 10:30:00,54.79,54.94,54.79,54.91,160980.0,43.4051,43.524,43.4051,43.5002,160980.0
2018-04-26 11:00:00,54.88,54.94,54.79,54.89,132120.0,43.4764,43.524,43.4051,43.4843,132120.0
2018-04-26 11:30:00,54.88,55.02,54.82,55.0,136864.0,43.4764,43.5873,43.4289,43.5715,136864.0
2018-04-26 12:00:00,55.02,55.08,54.94,55.05,283318.0,43.5873,43.6349,43.524,43.6111,283318.0
2018-04-26 12:30:00,55.06,55.06,54.98,55.0,171594.0,43.619,43.619,43.5556,43.5715,171594.0
2018-04-26 13:00:00,55.02,55.16,54.99,55.15,130680.0,43.5873,43.6982,43.5636,43.6903,130680.0
2018-04-26 13:30:00,55.15,55.22,55.04,55.09,371308.0,43.6903,43.7458,43.6032,43.6428,371308.0
2018-04-26 14:00:00,55.08,55.2,55.07,55.2,54016.0,43.6349,43.7299,43.6269,43.7299,54016.0
2018-04-26 14:30:00,55.2,55.24,55.18,55.19,78974.0,43.7299,43.7616,43.7141,43.722,78974.0
2018-04-26 15:00:00,55.2,55.26,55.05,55.06,167516.0,43.7299,43.7775,43.6111,43.619,167516.0
2018-04-26 15:30:00,55.07,55.24,55.05,55.19,341696.0,43.6269,43.7616,43.6111,43.722,341696.0
2018-04-27 09:30:00,55.19,55.58,55.05,55.47,81640.0,43.722,44.031,43.6111,43.9438,81640.0
2018-04-27 10:00:00,55.44,55.72,55.44,55.72,109416.0,43.9201,44.1419,43.9201,44.1419,109416.0
2018-04-27 10:30:00,55.72,55.97,55.71,55.91,145092.0,44.1419,44.3399,44.134,44.2924,145092.0
2018-04-27 11:00:00,55.91,55.98,55.85,55.93,134526.0,44.2924,44.3479,44.2449,44.3082,134526.0
2018-04-27 11:30:00,55.93,55.98,55.87,55.92,330852.0,44.3082,44.3479,44.2607,44.3003,330852.0
2018-04-27 12:00:00,55.92,55.98,55.88,55.92,168078.0,44.3003,44.3479,44.2686,44.3003,168078.0
2018-04-27 12:30:00,55.91,56.01,55.85,55.98,228228.0,44.2924,44.3716,44.2449,44.3479,228228.0
2018-04-27 13:00:00,55.98,55.99,55.89,55.9,113014.0,44.3479,44.3558,44.2766,44.2845,113014.0
2018-04-27 13:30:00,55.9,55.96,55.82,55.88,259596.0,44.2845,44.332,44.2211,44.2686,259596.0
2018-04-27 14:00:00,55.88,55.89,55.72,55.75,63540.0,44.2686,44.2766,44.1419,44.1656,63540.0
2018-04-27 14:30:00,55.74,55.77,55.64,55.72,79166.0,44.1577,44.1815,44.0785,44.1419,79166.0
2018-04-27 15:00:00,55.73,55.8,55.67,55.74,99182.0,44.1498,44.2053,44.1023,44.1577,99182.0
2018-04-27 15:30:00,55.74,55.88,55.63,55.82,588398.0,44.1577,44.2686,44.0706,44.2211,588398.0
2018-04-30 09:30:00,55.93,56.19,55.86,56.02,141270.0,44.3082,44.5142,44.2528,44.3795,141270.0
2018-04-30 10:00:00,56.02,56.17,55.96,56.02,170104.0,44.3795,44.4984,44.332,44.3795,170104.0
2018-04-30 10:30:00,56.02,56.13,56.02,56.04,93608.0,44.3795,44.4667,44.3795,44.3954,93608.0
2018-04-30 11:00:00,56.04,56.12,55.96,56.02,209692.0,44.3954,44.4588,44.332,44.3795,209692.0
2018-04-30 11:30:00,56.02,56.12,55.95,56.02,223970.0,44.3795,44.4588,44.3241,44.3795,223970.0
2018-04-30 12:00:00,56.04,56.07,56.02,56.02,114088.0,44.3954,44.4192,44.3795,44.3795,114088.0
2018-04-30 12:30:00,56.02,56.06,55.97,56.02,241188.0,44.3795,44.4112,44.3399,44.3795,241188.0
2018-04-30 13:00:00,56.04,56.2,55.99,56.18,90284.0,44.3954,44.5221,44.3558,44.5063,90284.0
2018-04-30 13:30:00,56.17,56.26,56.17,56.22,70614.0,44.4984,44.5697,44.4984,44.538,70614.0
2018-04-30 14:00:00,56.22,56.23,56.03,56.1,92374.0,44.538,44.5459,44.3875,44.4429,92374.0
2018-04-30 14:30:00,56.09,56.12,56.0,56.04,106358.0,44.435,44.4588,44.3637,44.3954,106358.0
2018-04-30 15:00:00,56.05,56.05,55.91,55.92,166374.0,44.4033,44.4033,44.2924,44.3003,166374.0
2018-04-30 15:30:00,55.93,56.07,55.88,55.9,306422.0,44.3082,44.4192,44.2686,44.2845,306422.0
2018-05-01 09:30:00,55.95,55.99,55.75,55.81,107550.0,44.3241,44.3558,44.1656,44.2132,107550.0
2018-05-01 10:00:00,55.83,55.93,55.79,55.85,73748.0,44.229,44.3082,44.1973,44.2449,73748.0
2018-05-01 10:30:00,55.86,56.05,55.85,55.99,68584.0,44.2528,44.4033,44.2449,44.3558,68584.0
2018-05-01 11:00:00,55.99,56.02,55.83,55.95,111420.0,44.3558,44.3795,44.229,44.3241,111420.0
2018-05-01 11:30:00,55.95,55.98,55.79,55.8,99328.0,44.3241,44.3479,44.1973,44.2053,99328.0
2018-05-01 12:00:00,55.8,55.83,55.74,55.77,63758.0,44.2053,44.229,44.1577,44.1815,63758.0
2018-05-01 12:30:00,55.77,55.96,55.74,55.76,361566.0,44.1815,44.332,44.1577,44.1736,361566.0
2018-05-01 13:00:00,55.74,55.74,55.63,55.66,84900.0,44.1577,44.1577,44.0706,44.0943,84900.0
2018-05-01 13:30:00,55.68,55.77,55.67,55.74,54730.0,44.1102,44.1815,44.1023,44.1577,54730.0
2018-05-01 14:00:00,55.76,55.86,55.7,55.74,81874.0,44.1736,44.2528,44.126,44.1577,81874.0
2018-05-01 14:30:00,55.74,55.87,55.74,55.83,116122.0,44.1577,44.2607,44.1577,44.229,116122.0
2018-05-01 15:00:00,55.84,55.85,55.73,55.76,171704.0,44.2369,44.2449,44.1498,44.1736,171704.0
2018-05-01 15:30:00,55.74,55.83,55.7,55.83,341776.0,44.1577,44.229,44.126,44.229,341776.0
2018-05-02 09:30:00,55.66,55.94,55.57,55.57,115530.0,44.0943,44.3162,44.0231,44.0231,115530.0
2018-05-02 10:00:00,55.58,55.83,55.55,55.78,55986.0,44.031,44.229,44.0072,44.1894,55986.0
2018-05-02 10:30:00,55.77,55.89,55.7,55.85,81786.0,44.1815,44.2766,44.126,44.2449,81786.0
2018-05-02 11:00:00,55.85,55.91,55.75,55.75,202222.0,44.2449,44.2924,44.1656,44.1656,202222.0
2018-05-02 11:30:00,55.74,55.83,55.59,55.6,57954.0,44.1577,44.229,44.0389,44.0468,57954.0
2018-05-02 12:00:00,55.61,55.68,55.56,55.64,52060.0,44.0547,44.1102,44.0151,44.0785,52060.0
2018-05-02 12:30:00,55.63,55.68,55.6,55.66,68340.0,44.0706,44.1102,44.0468,44.0943,68340.0
2018-05-02 13:00:00,55.66,55.83,55.63,55.78,56412.0,44.0943,44.229,44.0706,44.1894,56412.0
2018-05-02 13:30:00,55.79,55.89,55.78,55.83,165602.0,44.1973,44.2766,44.1894,44.229,165602.0
2018-05-02 14:00:00,55.82,55.96,55.82,55.91,99470.0,44.2211,44.332,44.2211,44.2924,99470.0
2018-05-02 14:30:00,55.9,55.91,55.72,55.74,98462.0,44.2845,44.2924,44.1419,44.1577,98462.0
2018-05-02 15:00:00,55.74,55.75,55.56,55.6,131558.0,44.1577,44.1656,44.0151,44.0468,131558.0
2018-05-02 15:30:00,55.6,55.61,55.42,55.58,816426.0,44.0468,44.0547,43.9042,44.031,816426.0
2018-05-03 09:30:00,55.44,55.44,54.85,55.15,123120.0,43.9201,43.9201,43.4527,43.6903,123120.0
2018-05-03 10:00:00,55.14,55.14,54.85,54.91,69512.0,43.6824,43.6824,43.4527,43.5002,69512.0
2018-05-03 10:30:00,54.85,55.1,54.77,55.1,347226.0,43.4527,43.6507,43.3893,43.6507,347226.0
2018-05-03 11:00:00,55.1,55.27,55.06,55.12,69350.0,43.6507,43.7854,43.619,43.6666,69350.0
2018-05-03 11:30:00,55.1,55.47,55.06,55.34,117836.0,43.6507,43.9438,43.619,43.8408,117836.0
2018-05-03 12:00:00,55.35,55.35,55.19,55.25,39228.0,43.8488,43.8488,43.722,43.7695,39228.0
2018-05-03 12:30:00,55.24,55.46,55.24,55.44,51286.0,43.7616,43.9359,43.7616,43.9201,51286.0
2018-05-03 13:00:00,55.44,55.44,55.33,55.41,59198.0,43.9201,43.9201,43.8329,43.8963,59198.0
2018-05-03 13:30:00,55.42,55.7,55.4,55.68,60358.0,43.9042,44.126,43.8884,44.1102,60358.0
2018-05-03 14:00:00,55.69,55.69,55.58,55.69,73922.0,44.1181,44.1181,44.031,44.1181,73922.0
2018-05-03 14:30:00,55.68,55.7,55.47,55.6,96990.0,44.1102,44.126,43.9438,44.0468,96990.0
2018-05-03 15:00:00,55.6,55.66,55.53,55.63,108090.0,44.0468,44.0943,43.9914,44.0706,108090.0
2018-05-03 15:30:00,55.64,55.71,55.58,55.7,379740.0,44.0785,44.134,44.031,44.126,379740.0
2018-05-04 09:30:00,55.58,56.15,55.58,56.09,371626.0,44.031,44.4825,44.031,44.435,371626.0
2018-05-04 10:00:00,56.08,56.18,55.93,56.07,723856.0,44.4271,44.5063,44.3082,44.4192,723856.0
2018-05-04 10:30:00,56.05,56.07,55.77,55.82,270840.0,44.4033,44.4192,44.1815,44.2211,270840.0
2018-05-04 11:00:00,55.82,55.96,55.69,55.93,97328.0,44.2211,44.332,44.1181,44.3082,97328.0
2018-05-04 11:30:00,55.93,56.07,55.93,55.96,310710.0,44.3082,44.4192,44.3082,44.332,310710.0
2018-05-04 12:00:00,55.96,56.1,55.94,56.09,111128.0,44.332,44.4429,44.3162,44.435,111128.0
2018-05-04 12:30:00,56.1,56.16,56.03,56.05,216462.0,44.4429,44.4905,44.3875,44.4033,216462.0
2018-05-04 13:00:00,56.04,56.1,55.93,56.1,208102.0,44.3954,44.4429,44.3082,44.4429,208102.0
2018-05-04 13:30:00,56.1,56.1,55.95,55.95,711692.0,44.4429,44.4429,44.3241,44.3241,711692.0
2018-05-04 14:00:00,55.93,55.99,55.77,55.99,200376.0,44.3082,44.3558,44.1815,44.3558,200376.0
2018-05-04 14:30:00,56.0,56.09,55.88,55.9,226382.0,44.3637,44.435,44.2686,44.2845,226382.0
2018-05-04 15:00:00,55.9,55.95,55.77,55.77,223248.0,44.2845,44.3241,44.1815,44.1815,223248.0
2018-05-04 15:30:00,55.77,55.79,55.65,55.7,816028.0,44.1815,44.1973,44.0864,44.126,816028.0
2018-05-07 09:30:00,54.95,56.06,54.42,56.06,616014.0,43.5319,44.4112,43.112,44.4112,616014.0
2018-05-07 10:00:00,56.09,56.16,55.82,55.88,419172.0,44.435,44.4905,44.2211,44.2686,419172.0
2018-05-07 10:30:00,55.87,55.9,55.49,55.56,236896.0,44.2607,44.2845,43.9597,44.0151,236896.0
2018-05-07 11:00:00,55.53,55.56,55.49,55.5,161064.0,43.9914,44.0151,43.9597,43.9676,161064.0
2018-05-07 11:30:00,55.5,55.55,55.37,55.43,158028.0,43.9676,44.0072,43.8646,43.9121,158028.0
2018-05-07 12:00:00,55.42,55.49,55.35,55.48,233766.0,43.9042,43.9597,43.8488,43.9518,233766.0
2018-05-07 12:30:00,55.47,55.52,55.35,55.36,227448.0,43.9438,43.9834,43.8488,43.8567,227448.0
2018-05-07 13:00:00,55.37,55.51,55.33,55.51,116216.0,43.8646,43.9755,43.8329,43.9755,116216.0
2018-05-07 13:30:00,55.51,55.74,55.44,55.7,131782.0,43.9755,44.1577,43.9201,44.126,131782.0
2018-05-07 14:00:00,55.7,55.93,55.65,55.85,198768.0,44.126,44.3082,44.0864,44.2449,198768.0
2018-05-07 14:30:00,55.85,55.85,55.7,55.76,147698.0,44.2449,44.2449,44.126,44.1736,147698.0
2018-05-07 15:00:00,55.76,55.76,55.4,55.46,321552.0,44.1736,44.1736,43.8884,43.9359,321552.0
2018-05-07 15:30:00,55.46,55.46,55.31,55.35,711802.0,43.9359,43.9359,43.8171,43.8488,711802.0
2018-05-08 09:30:00,55.06,55.18,53.94,53.94,422264.0,43.619,43.7141,42.7318,42.7318,422264.0
2018-05-08 10:00:00,53.94,53.96,53.65,53.96,371104.0,42.7318,42.7476,42.502,42.7476,371104.0
2018-05-08 10:30:00,53.95,54.13,53.86,53.86,627058.0,42.7397,42.8823,42.6684,42.6684,627058.0
2018-05-08 11:00:00,53.84,53.99,53.74,53.91,225158.0,42.6525,42.7714,42.5733,42.708,225158.0
2018-05-08 11:30:00,53.88,53.9,53.66,53.71,195714.0,42.6842,42.7001,42.5099,42.5495,195714.0
2018-05-08 12:00:00,53.72,53.76,53.54,53.64,256776.0,42.5575,42.5892,42.4149,42.4941,256776.0
2018-05-08 12:30:00,53.63,53.7,53.4,53.4,301594.0,42.4862,42.5416,42.304,42.304,301594.0
2018-05-08 13:00:00,53.41,53.51,53.19,53.31,234846.0,42.3119,42.3911,42.1376,42.2327,234846.0
2018-05-08 13:30:00,53.31,53.46,53.24,53.29,239260.0,42.2327,42.3515,42.1772,42.2168,239260.0
2018-05-08 14:00:00,53.3,53.43,53.07,53.39,392028.0,42.2247,42.3277,42.0425,42.296,392028.0
2018-05-08 14:30:00,53.38,53.38,53.11,53.23,222778.0,42.2881,42.2881,42.0742,42.1693,222778.0
2018-05-08 15:00:00,53.23,53.34,53.17,53.23,263274.0,42.1693,42.2564,42.1217,42.1693,263274.0
2018-05-08 15:30:00,53.22,53.28,53.11,53.21,895536.0,42.1614,42.2089,42.0742,42.1534,895536.0
2018-05-09 09:30:00,53.13,53.13,52.38,52.81,403746.0,42.0901,42.0901,41.4959,41.8366,403746.0
2018-05-09 10:00:00,52.82,52.94,52.57,52.69,253272.0,41.8445,41.9395,41.6464,41.7415,253272.0
2018-05-09 10:30:00,52.68,52.82,52.52,52.76,156846.0,41.7336,41.8445,41.6068,41.7969,156846.0
2018-05-09 11:00:00,52.76,52.85,52.43,52.49,144026.0,41.7969,41.8682,41.5355,41.583,144026.0
2018-05-09 11:30:00,52.49,52.52,52.35,52.46,117058.0,41.583,41.6068,41.4721,41.5593,117058.0
2018-05-09 12:00:00,52.46,52.52,52.39,52.46,122322.0,41.5593,41.6068,41.5038,41.5593,122322.0
2018-05-09 12:30:00,52.46,52.53,52.35,52.38,145758.0,41.5593,41.6147,41.4721,41.4959,145758.0
2018-05-09 13:00:00,52.39,52.55,52.3,52.48,124564.0,41.5038,41.6306,41.4325,41.5751,124564.0
2018-05-09 13:30:00,52.49,52.49,52.42,52.42,159836.0,41.583,41.583,41.5276,41.5276,159836.0
2018-05-09 14:00:00,52.42,52.55,52.41,52.47,88924.0,41.5276,41.6306,41.5197,41.5672,88924.0
2018-05-09 14:30:00,52.46,52.81,52.46,52.8,273820.0,41.5593,41.8366,41.5593,41.8286,273820.0
2018-05-09 15:00:00,52.8,52.8,52.51,52.54,189836.0,41.8286,41.8286,41.5989,41.6227,189836.0
2018-05-09 15:30:00,52.54,52.59,52.45,52.57,511520.0,41.6227,41.6623,41.5514,41.6464,511520.0
2018-05-10 09:30:00,52.88,53.1,52.57,52.77,165050.0,41.892,42.0663,41.6464,41.8049,165050.0
2018-05-10 10:00:00,52.79,52.9,52.74,52.9,192420.0,41.8207,41.9079,41.7811,41.9079,192420.0
2018-05-10 10:30:00,52.89,52.93,52.69,52.73,166406.0,41.8999,41.9316,41.7415,41.7732,166406.0
2018-05-10 11:00:00,52.73,52.88,52.71,52.79,100192.0,41.7732,41.892,41.7573,41.8207,100192.0
2018-05-10 11:30:00,52.8,53.02,52.72,53.01,467560.0,41.8286,42.0029,41.7653,41.995,467560.0
2018-05-10 12:00:00,53.01,53.1,52.95,53.01,158972.0,41.995,42.0663,41.9475,41.995,158972.0
2018-05-10 12:30:00,53.01,53.04,52.97,53.01,53172.0,41.995,42.0188,41.9633,41.995,53172.0
2018-05-10 13:00:00,53.01,53.1,53.01,53.09,59722.0,41.995,42.0663,41.995,42.0584,59722.0
2018-05-10 13:30:00,53.09,53.24,53.05,53.2,88330.0,42.0584,42.1772,42.0267,42.1455,88330.0
2018-05-10 14:00:00,53.21,53.27,53.1,53.1,75742.0,42.1534,42.201,42.0663,42.0663,75742.0
2018-05-10 14:30:00,53.1,53.16,53.07,53.1,153210.0,42.0663,42.1138,42.0425,42.0663,153210.0
2018-05-10 15:00:00,53.1,53.1,52.99,53.0,280046.0,42.0663,42.0663,41.9792,41.9871,280046.0
2018-05-10 15:30:00,53.0,53.26,52.94,53.2,979638.0,41.9871,42.193,41.9395,42.1455,979638.0
2018-05-11 09:30:00,53.31,53.42,53.2,53.24,123668.0,42.2327,42.3198,42.1455,42.1772,123668.0
2018-05-11 10:00:00,53.24,53.49,53.2,53.4,120062.0,42.1772,42.3753,42.1455,42.304,120062.0
2018-05-11 10:30:00,53.39,53.67,53.35,53.66,254638.0,42.296,42.5179,42.2643,42.5099,254638.0
2018-05-11 11:00:00,53.65,53.65,53.44,53.53,86256.0,42.502,42.502,42.3356,42.4069,86256.0
2018-05-11 11:30:00,53.54,53.7,53.54,53.63,159568.0,42.4149,42.5416,42.4149,42.4862,159568.0
2018-05-11 12:00:00,53.64,53.7,53.56,53.7,145030.0,42.4941,42.5416,42.4307,42.5416,145030.0
2018-05-11 12:30:00,53.71,53.8,53.68,53.75,83596.0,42.5495,42.6208,42.5258,42.5812,83596.0
2018-05-11 13:00:00,53.75,53.76,53.68,53.71,92610.0,42.5812,42.5892,42.5258,42.5495,92610.0
2018-05-11 13:30:00,53.71,53.76,53.66,53.72,162818.0,42.5495,42.5892,42.5099,42.5575,162818.0
2018-05-11 14:00:00,53.73,53.73,53.62,53.63,109488.0,42.5654,42.5654,42.4782,42.4862,109488.0
2018-05-11 14:30:00,53.63,53.67,53.5,53.56,103898.0,42.4862,42.5179,42.3832,42.4307,103898.0
2018-05-11 15:00:00,53.56,53.56,53.49,53.55,116904.0,42.4307,42.4307,42.3753,42.4228,116904.0
2018-05-11 15:30:00,53.55,53.58,53.43,53.54,664408.0,42.4228,42.4466,42.3277,42.4149,664408.0
2018-05-14 09:30:00,53.52,53.81,53.51,53.58,179210.0,42.399,42.6288,42.3911,42.4466,179210.0
2018-05-14 10:00:00,53.58,53.68,53.52,53.68,136608.0,42.4466,42.5258,42.399,42.5258,136608.0
2018-05-14 10:30:00,53.69,53.71,53.6,53.65,189490.0,42.5337,42.5495,42.4624,42.502,189490.0
2018-05-14 11:00:00,53.65,53.69,53.6,53.68,138290.0,42.502,42.5337,42.4624,42.5258,138290.0
2018-05-14 11:30:00,53.68,53.71,53.44,53.46,167628.0,42.5258,42.5495,42.3356,42.3515,167628.0
2018-05-14 12:00:00,53.46,53.46,53.1,53.13,158018.0,42.3515,42.3515,42.0663,42.0901,158018.0
2018-05-14 12:30:00,53.13,53.32,53.13,53.32,118208.0,42.0901,42.2406,42.0901,42.2406,118208.0
2018-05-14 13:00:00,53.32,53.32,53.15,53.18,99778.0,42.2406,42.2406,42.1059,42.1297,99778.0
2018-05-14 13:30:00,53.18,53.24,53.06,53.06,105288.0,42.1297,42.1772,42.0346,42.0346,105288.0
2018-05-14 14:00:00,53.07,53.18,53.04,53.14,293092.0,42.0425,42.1297,42.0188,42.098,293092.0
2018-05-14 14:30:00,53.13,53.19,53.12,53.19,97798.0,42.0901,42.1376,42.0821,42.1376,97798.0
2018-05-14 15:00:00,53.19,53.24,53.14,53.24,185124.0,42.1376,42.1772,42.098,42.1772,185124.0
2018-05-14 15:30:00,53.23,53.26,53.1,53.26,558792.0,42.1693,42.193,42.0663,42.193,558792.0
2018-05-15 09:30:00,52.72,53.02,52.21,52.27,173130.0,41.7653,42.0029,41.3612,41.4088,173130.0
2018-05-15 10:00:00,52.29,52.67,52.27,52.66,306484.0,41.4246,41.7256,41.4088,41.7177,306484.0
2018-05-15 10:30:00,52.65,52.83,52.63,52.7,129792.0,41.7098,41.8524,41.694,41.7494,129792.0
2018-05-15 11:00:00,52.71,52.73,52.57,52.69,119494.0,41.7573,41.7732,41.6464,41.7415,119494.0
2018-05-15 11:30:00,52.68,52.73,52.54,52.54,157424.0,41.7336,41.7732,41.6227,41.6227,157424.0
2018-05-15 12:00:00,52.54,52.64,52.51,52.6,220478.0,41.6227,41.7019,41.5989,41.6702,220478.0
2018-05-15 12:30:00,52.6,52.71,52.54,52.62,379334.0,41.6702,41.7573,41.6227,41.686,379334.0
2018-05-15 13:00:00,52.6,52.68,52.56,52.63,233668.0,41.6702,41.7336,41.6385,41.694,233668.0
2018-05-15 13:30:00,52.63,52.73,52.55,52.56,175202.0,41.694,41.7732,41.6306,41.6385,175202.0
2018-05-15 14:00:00,52.55,52.6,52.42,52.57,191966.0,41.6306,41.6702,41.5276,41.6464,191966.0
2018-05-15 14:30:00,52.56,52.62,52.51,52.57,420536.0,41.6385,41.686,41.5989,41.6464,420536.0
2018-05-15 15:00:00,52.57,52.6,52.49,52.52,489264.0,41.6464,41.6702,41.583,41.6068,489264.0
2018-05-15 15:30:00,52.54,52.64,52.45,52.62,708936.0,41.6227,41.7019,41.5514,41.686,708936.0
2018-05-16 09:30:00,52.71,52.72,52.35,52.5,269704.0,41.7573,41.7653,41.4721,41.591,269704.0
2018-05-16 10:00:00,52.5,52.57,52.35,52.35,172044.0,41.591,41.6464,41.4721,41.4721,172044.0
2018-05-16 10:30:00,52.35,52.46,51.96,52.04,226668.0,41.4721,41.5593,41.1632,41.2266,226668.0
2018-05-16 11:00:00,52.02,52.1,51.87,51.87,317172.0,41.2107,41.2741,41.0919,41.0919,317172.0
2018-05-16 11:30:00,51.87,52.01,51.83,51.88,148544.0,41.0919,41.2028,41.0602,41.0998,148544.0
2018-05-16 12:00:00,51.88,51.96,51.8,51.93,157774.0,41.0998,41.1632,41.0364,41.1394,157774.0
2018-05-16 12:30:00,51.94,51.97,51.78,51.89,166758.0,41.1473,41.1711,41.0206,41.1077,166758.0
2018-05-16 13:00:00,51.9,51.92,51.85,51.85,160692.0,41.1156,41.1315,41.076,41.076,160692.0
2018-05-16 13:30:00,51.85,51.94,51.85,51.85,214644.0,41.076,41.1473,41.076,41.076,214644.0
2018-05-16 14:00:00,51.85,51.93,51.81,51.87,441104.0,41.076,41.1394,41.0443,41.0919,441104.0
2018-05-16 14:30:00,51.87,51.93,51.77,51.87,140472.0,41.0919,41.1394,41.0127,41.0919,140472.0
2018-05-16 15:00:00,51.87,51.88,51.65,51.68,954342.0,41.0919,41.0998,40.9176,40.9414,954342.0
2018-05-16 15:30:00,51.68,51.72,51.59,51.68,668278.0,40.9414,40.973,40.8701,40.9414,668278.0
2018-05-17 09:30:00,51.77,51.8,51.49,51.51,259964.0,41.0127,41.0364,40.7908,40.8067,259964.0
2018-05-17 10:00:00,51.49,51.67,51.46,51.58,276768.0,40.7908,40.9334,40.7671,40.8621,276768.0
2018-05-17 10:30:00,51.6,51.69,51.56,51.59,200712.0,40.878,40.9493,40.8463,40.8701,200712.0
2018-05-17 11:00:00,51.59,51.63,51.45,51.49,140450.0,40.8701,40.9017,40.7592,40.7908,140450.0
2018-05-17 11:30:00,51.47,51.49,51.39,51.42,130120.0,40.775,40.7908,40.7116,40.7354,130120.0
2018-05-17 12:00:00,51.42,51.47,51.31,51.32,100658.0,40.7354,40.775,40.6482,40.6562,100658.0
2018-05-17 12:30:00,51.32,51.35,51.24,51.28,116744.0,40.6562,40.6799,40.5928,40.6245,116744.0
2018-05-17 13:00:00,51.28,51.29,51.13,51.14,144540.0,40.6245,40.6324,40.5056,40.5136,144540.0
2018-05-17 13:30:00,51.15,51.22,51.1,51.22,217254.0,40.5215,40.5769,40.4819,40.5769,217254.0
2018-05-17 14:00:00,51.23,51.35,51.22,51.28,257940.0,40.5849,40.6799,40.5769,40.6245,257940.0
2018-05-17 14:30:00,51.27,51.29,51.15,51.19,193612.0,40.6166,40.6324,40.5215,40.5532,193612.0
2018-05-17 15:00:00,51.19,51.2,51.02,51.04,195764.0,40.5532,40.5611,40.4185,40.4343,195764.0
2018-05-17 15:30:00,51.04,51.1,50.99,51.08,808864.0,40.4343,40.4819,40.3947,40.466,808864.0
2018-05-18 09:30:00,51.13,51.32,50.85,50.95,213608.0,40.5056,40.6562,40.2838,40.363,213608.0
2018-05-18 10:00:00,50.97,51.07,50.94,50.96,206110.0,40.3789,40.4581,40.3551,40.371,206110.0
2018-05-18 10:30:00,50.96,51.24,50.94,50.97,218246.0,40.371,40.5928,40.3551,40.3789,218246.0
2018-05-18 11:00:00,50.97,51.02,50.78,50.85,645580.0,40.3789,40.4185,40.2284,40.2838,645580.0
2018-05-18 11:30:00,50.85,50.85,50.73,50.79,111110.0,40.2838,40.2838,40.1888,40.2363,111110.0
2018-05-18 12:00:00,50.8,50.81,50.69,50.73,128414.0,40.2442,40.2521,40.1571,40.1888,128414.0
2018-05-18 12:30:00,50.73,50.73,50.52,50.52,105968.0,40.1888,40.1888,40.0224,40.0224,105968.0
2018-05-18 13:00:00,50.53,50.58,50.45,50.48,125154.0,40.0303,40.0699,39.9669,39.9907,125154.0
2018-05-18 13:30:00,50.49,50.63,50.49,50.6,91614.0,39.9986,40.1095,39.9986,40.0858,91614.0
2018-05-18 14:00:00,50.6,50.77,50.6,50.77,155500.0,40.0858,40.2204,40.0858,40.2204,155500.0
2018-05-18 14:30:00,50.76,50.85,50.74,50.81,134348.0,40.2125,40.2838,40.1967,40.2521,134348.0
2018-05-18 15:00:00,50.8,50.87,50.74,50.85,167794.0,40.2442,40.2997,40.1967,40.2838,167794.0
2018-05-18 15:30:00,50.84,51.05,50.83,50.99,517144.0,40.2759,40.4423,40.268,40.3947,517144.0
2018-05-21 09:30:00,51.43,51.51,50.68,50.69,189956.0,40.7433,40.8067,40.1491,40.1571,189956.0
2018-05-21 10:00:00,50.69,51.05,50.65,50.9,167472.0,40.1571,40.4423,40.1254,40.3234,167472.0
2018-05-21 10:30:00,50.92,50.99,50.86,50.94,125310.0,40.3393,40.3947,40.2917,40.3551,125310.0
2018-05-21 11:00:00,50.94,50.99,50.9,50.93,86272.0,40.3551,40.3947,40.3234,40.3472,86272.0
2018-05-21 11:30:00,50.93,51.03,50.9,50.95,85384.0,40.3472,40.4264,40.3234,40.363,85384.0
2018-05-21 12:00:00,50.96,51.13,50.94,51.12,75676.0,40.371,40.5056,40.3551,40.4977,75676.0
2018-05-21 12:30:00,51.1,51.13,51.06,51.11,59436.0,40.4819,40.5056,40.4502,40.4898,59436.0
2018-05-21 13:00:00,51.12,51.19,51.11,51.18,71502.0,40.4977,40.5532,40.4898,40.5453,71502.0
2018-05-21 13:30:00,51.18,51.29,51.13,51.29,203778.0,40.5453,40.6324,40.5056,40.6324,203778.0
2018-05-21 14:00:00,51.29,51.31,51.24,51.24,108026.0,40.6324,40.6482,40.5928,40.5928,108026.0
2018-05-21 14:30:00,51.24,51.38,51.23,51.38,166966.0,40.5928,40.7037,40.5849,40.7037,166966.0
2018-05-21 15:00:00,51.37,51.4,51.24,51.24,145028.0,40.6958,40.7195,40.5928,40.5928,145028.0
2018-05-21 15:30:00,51.24,51.33,51.19,51.32,573270.0,40.5928,40.6641,40.5532,40.6562,573270.0
2018-05-22 09:30:00,51.5,51.69,51.36,51.61,304630.0,40.7988,40.9493,40.6879,40.8859,304630.0
2018-05-22 10:00:00,51.6,51.81,51.52,51.81,185890.0,40.878,41.0443,40.8146,41.0443,185890.0
2018-05-22 10:30:00,51.8,51.87,51.63,51.7,179924.0,41.0364,41.0919,40.9017,40.9572,179924.0
2018-05-22 11:00:00,51.7,51.74,51.59,51.74,113114.0,40.9572,40.9889,40.8701,40.9889,113114.0
2018-05-22 11:30:00,51.73,51.79,51.7,51.7,129968.0,40.981,41.0285,40.9572,40.9572,129968.0
2018-05-22 12:00:00,51.71,51.79,51.69,51.79,77180.0,40.9651,41.0285,40.9493,41.0285,77180.0
2018-05-22 12:30:00,51.77,51.83,51.63,51.65,62660.0,41.0127,41.0602,40.9017,40.9176,62660.0
2018-05-22 13:00:00,51.64,51.66,51.56,51.58,122142.0,40.9097,40.9255,40.8463,40.8621,122142.0
2018-05-22 13:30:00,51.58,51.69,51.53,51.68,216976.0,40.8621,40.9493,40.8225,40.9414,216976.0
2018-05-22 14:00:00,51.68,51.71,51.57,51.59,83110.0,40.9414,40.9651,40.8542,40.8701,83110.0
2018-05-22 14:30:00,51.59,51.77,51.58,51.77,179730.0,40.8701,41.0127,40.8621,41.0127,179730.0
2018-05-22 15:00:00,51.77,51.79,51.7,51.72,311420.0,41.0127,41.0285,40.9572,40.973,311420.0
2018-05-22 15:30:00,51.72,51.75,51.6,51.71,537802.0,40.973,40.9968,40.878,40.9651,537802.0
2018-05-23 09:30:00,51.76,51.86,51.44,51.85,432660.0,41.0047,41.084,40.7512,41.076,432660.0
2018-05-23 10:00:00,51.85,52.05,51.81,51.99,139094.0,41.076,41.2345,41.0443,41.1869,139094.0
2018-05-23 10:30:00,52.0,52.21,51.98,52.11,133372.0,41.1949,41.3612,41.179,41.282,133372.0
2018-05-23 11:00:00,52.11,52.2,51.98,52.13,207442.0,41.282,41.3533,41.179,41.2979,207442.0
2018-05-23 11:30:00,52.13,52.13,51.95,51.97,133262.0,41.2979,41.2979,41.1553,41.1711,133262.0
2018-05-23 12:00:00,51.98,52.06,51.93,51.99,179550.0,41.179,41.2424,41.1394,41.1869,179550.0
2018-05-23 12:30:00,51.98,52.12,51.9,52.1,125624.0,41.179,41.2899,41.1156,41.2741,125624.0
2018-05-23 13:00:00,52.11,52.23,52.02,52.22,161958.0,41.282,41.3771,41.2107,41.3692,161958.0
2018-05-23 13:30:00,52.21,52.26,52.12,52.22,347518.0,41.3612,41.4008,41.2899,41.3692,347518.0
2018-05-23 14:00:00,52.23,52.43,52.22,52.31,260742.0,41.3771,41.5355,41.3692,41.4404,260742.0
2018-05-23 14:30:00,52.31,52.43,52.26,52.38,264122.0,41.4404,41.5355,41.4008,41.4959,264122.0
2018-05-23 15:00:00,52.38,52.46,52.32,52.44,244950.0,41.4959,41.5593,41.4484,41.5434,244950.0
2018-05-23 15:30:00,52.43,52.5,52.37,52.45,810128.0,41.5355,41.591,41.488,41.5514,810128.0
2018-05-24 09:30:00,52.33,52.41,51.86,52.12,290670.0,41.4563,41.5197,41.084,41.2899,290670.0
2018-05-24 10:00:00,52.15,52.42,52.08,52.35,210822.0,41.3137,41.5276,41.2582,41.4721,210822.0
2018-05-24 10:30:00,52.36,52.73,52.31,52.66,120620.0,41.4801,41.7732,41.4404,41.7177,120620.0
2018-05-24 11:00:00,52.65,52.74,52.58,52.66,170432.0,41.7098,41.7811,41.6543,41.7177,170432.0
2018-05-24 11:30:00,52.66,52.75,52.58,52.6,221666.0,41.7177,41.789,41.6543,41.6702,221666.0
2018-05-24 12:00:00,52.59,52.63,52.52,52.6,174530.0,41.6623,41.694,41.6068,41.6702,174530.0
2018-05-24 12:30:00,52.58,52.63,52.52,52.53,86494.0,41.6543,41.694,41.6068,41.6147,86494.0
2018-05-24 13:00:00,52.52,52.62,52.5,52.52,137378.0,41.6068,41.686,41.591,41.6068,137378.0
2018-05-24 13:30:00,52.52,52.57,52.49,52.49,115950.0,41.6068,41.6464,41.583,41.583,115950.0
2018-05-24 14:00:00,52.49,52.57,52.43,52.55,152752.0,41.583,41.6464,41.5355,41.6306,152752.0
2018-05-24 14:30:00,52.55,52.57,52.44,52.47,107760.0,41.6306,41.6464,41.5434,41.5672,107760.0
2018-05-24 15:00:00,52.47,52.53,52.42,52.5,108594.0,41.5672,41.6147,41.5276,41.591,108594.0
2018-05-24 15:30:00,52.5,52.63,52.46,52.61,472236.0,41.591,41.694,41.5593,41.6781,472236.0
2018-05-25 09:30:00,52.46,52.66,52.4,52.64,157604.0,41.5593,41.7177,41.5117,41.7019,157604.0
2018-05-25 10:00:00,52.66,52.74,52.54,52.73,339994.0,41.7177,41.7811,41.6227,41.7732,339994.0
2018-05-25 10:30:00,52.74,52.76,52.6,52.7,128426.0,41.7811,41.7969,41.6702,41.7494,128426.0
2018-05-25 11:00:00,52.72,52.77,52.62,52.69,190030.0,41.7653,41.8049,41.686,41.7415,190030.0
2018-05-25 11:30:00,52.7,52.7,52.46,52.57,152154.0,41.7494,41.7494,41.5593,41.6464,152154.0
2018-05-25 12:00:00,52.57,52.66,52.55,52.57,146404.0,41.6464,41.7177,41.6306,41.6464,146404.0
2018-05-25 12:30:00,52.57,52.62,52.54,52.56,86774.0,41.6464,41.686,41.6227,41.6385,86774.0
2018-05-25 13:00:00,52.56,52.71,52.54,52.61,122968.0,41.6385,41.7573,41.6227,41.6781,122968.0
2018-05-25 13:30:00,52.62,52.64,52.57,52.64,78444.0,41.686,41.7019,41.6464,41.7019,78444.0
2018-05-25 14:00:00,52.64,52.71,52.59,52.63,119660.0,41.7019,41.7573,41.6623,41.694,119660.0
2018-05-25 14:30:00,52.63,52.66,52.55,52.58,130072.0,41.694,41.7177,41.6306,41.6543,130072.0
2018-05-25 15:00:00,52.56,52.69,52.56,52.65,149094.0,41.6385,41.7415,41.6385,41.7098,149094.0
2018-05-25 15:30:00,52.65,52.66,52.55,52.59,646118.0,41.7098,41.7177,41.6306,41.6623,646118.0
2018-05-29 09:30:00,52.52,52.6,51.91,52.17,178400.0,41.6068,41.6702,41.1236,41.3295,178400.0
2018-05-29 10:00:00,52.17,52.4,52.12,52.38,139258.0,41.3295,41.5117,41.2899,41.4959,139258.0
2018-05-29 10:30:00,52.38,52.67,52.38,52.6,118762.0,41.4959,41.7256,41.4959,41.6702,118762.0
2018-05-29 11:00:00,52.6,52.73,52.57,52.64,127902.0,41.6702,41.7732,41.6464,41.7019,127902.0
2018-05-29 11:30:00,52.62,52.75,52.54,52.7,92070.0,41.686,41.789,41.6227,41.7494,92070.0
2018-05-29 12:00:00,52.69,52.74,52.45,52.49,233306.0,41.7415,41.7811,41.5514,41.583,233306.0
2018-05-29 12:30:00,52.51,52.52,52.42,52.51,84296.0,41.5989,41.6068,41.5276,41.5989,84296.0
2018-05-29 13:00:00,52.51,52.61,52.48,52.57,109682.0,41.5989,41.6781,41.5751,41.6464,109682.0
2018-05-29 13:30:00,52.59,52.69,52.55,52.65,194860.0,41.6623,41.7415,41.6306,41.7098,194860.0
2018-05-29 14:00:00,52.65,52.77,52.6,52.72,298246.0,41.7098,41.8049,41.6702,41.7653,298246.0
2018-05-29 14:30:00,52.72,52.8,52.7,52.8,486062.0,41.7653,41.8286,41.7494,41.8286,486062.0
2018-05-29 15:00:00,52.8,52.85,52.68,52.85,481836.0,41.8286,41.8682,41.7336,41.8682,481836.0
2018-05-29 15:30:00,52.85,53.01,52.82,52.9,830846.0,41.8682,41.995,41.8445,41.9079,830846.0
2018-05-30 09:30:00,52.57,52.74,52.31,52.7,343130.0,41.6464,41.7811,41.4404,41.7494,343130.0
2018-05-30 10:00:00,52.7,52.73,52.49,52.71,341338.0,41.7494,41.7732,41.583,41.7573,341338.0
2018-05-30 10:30:00,52.7,52.86,52.7,52.81,116334.0,41.7494,41.8762,41.7494,41.8366,116334.0
2018-05-30 11:00:00,52.81,52.91,52.62,52.62,135104.0,41.8366,41.9158,41.686,41.686,135104.0
2018-05-30 11:30:00,52.62,52.79,52.56,52.76,170804.0,41.686,41.8207,41.6385,41.7969,170804.0
2018-05-30 12:00:00,52.76,52.94,52.76,52.88,132044.0,41.7969,41.9395,41.7969,41.892,132044.0
2018-05-30 12:30:00,52.88,52.99,52.82,52.99,157870.0,41.892,41.9792,41.8445,41.9792,157870.0
2018-05-30 13:00:00,52.99,53.16,52.99,53.09,122950.0,41.9792,42.1138,41.9792,42.0584,122950.0
2018-05-30 13:30:00,53.06,53.06,52.95,52.96,254080.0,42.0346,42.0346,41.9475,41.9554,254080.0
2018-05-30 14:00:00,52.97,53.11,52.97,53.05,149456.0,41.9633,42.0742,41.9633,42.0267,149456.0
2018-05-30 14:30:00,53.05,53.09,52.99,53.01,113214.0,42.0267,42.0584,41.9792,41.995,113214.0
2018-05-30 15:00:00,53.02,53.11,52.97,53.1,204594.0,42.0029,42.0742,41.9633,42.0663,204594.0
2018-05-30 15:30:00,53.09,53.16,52.98,53.11,1139746.0,42.0584,42.1138,41.9712,42.0742,1139746.0
2018-05-31 09:30:00,52.97,53.0,52.56,52.94,181042.0,41.9633,41.9871,41.6385,41.9395,181042.0
2018-05-31 10:00:00,52.92,53.1,52.92,52.99,124108.0,41.9237,42.0663,41.9237,41.9792,124108.0
2018-05-31 10:30:00,52.99,53.42,52.95,53.26,225012.0,41.9792,42.3198,41.9475,42.193,225012.0
2018-05-31 11:00:00,53.25,53.57,53.23,53.47,171982.0,42.1851,42.4386,42.1693,42.3594,171982.0
2018-05-31 11:30:00,53.48,53.6,53.43,53.5,302782.0,42.3673,42.4624,42.3277,42.3832,302782.0
2018-05-31 12:00:00,53.52,53.6,53.47,53.56,241652.0,42.399,42.4624,42.3594,42.4307,241652.0
2018-05-31 12:30:00,53.56,53.63,53.44,53.49,360178.0,42.4307,42.4862,42.3356,42.3753,360178.0
2018-05-31 13:00:00,53.48,53.52,53.31,53.41,205588.0,42.3673,42.399,42.2327,42.3119,205588.0
2018-05-31 13:30:00,53.41,53.42,53.26,53.41,126378.0,42.3119,42.3198,42.193,42.3119,126378.0
2018-05-31 14:00:00,53.41,53.42,53.24,53.35,358236.0,42.3119,42.3198,42.1772,42.2643,358236.0
2018-05-31 14:30:00,53.35,53.35,53.25,53.33,544138.0,42.2643,42.2643,42.1851,42.2485,544138.0
2018-05-31 15:00:00,53.33,53.38,53.23,53.3,427786.0,42.2485,42.2881,42.1693,42.2247,427786.0
2018-05-31 15:30:00,53.3,53.33,53.21,53.24,716068.0,42.2247,42.2485,42.1534,42.1772,716068.0
2018-06-01 09:30:00,52.89,53.32,52.72,52.84,175222.0,41.8999,42.2406,41.7653,41.8603,175222.0
2018-06-01 10:00:00,52.86,53.1,52.84,52.98,247196.0,41.8762,42.0663,41.8603,41.9712,247196.0
2018-06-01 10:30:00,52.98,53.02,52.79,52.84,317548.0,41.9712,42.0029,41.8207,41.8603,317548.0
2018-06-01 11:00:00,52.83,52.84,52.48,52.51,217690.0,41.8524,41.8603,41.5751,41.5989,217690.0
2018-06-01 11:30:00,52.5,52.51,52.35,52.45,219382.0,41.591,41.5989,41.4721,41.5514,219382.0
2018-06-01 12:00:00,52.46,52.5,52.33,52.34,155428.0,41.5593,41.591,41.4563,41.4642,155428.0
2018-06-01 12:30:00,52.33,52.38,52.19,52.27,121656.0,41.4563,41.4959,41.3454,41.4088,121656.0
2018-06-01 13:00:00,52.27,52.29,52.15,52.17,112302.0,41.4088,41.4246,41.3137,41.3295,112302.0
2018-06-01 13:30:00,52.17,52.18,52.03,52.05,107992.0,41.3295,41.3375,41.2186,41.2345,107992.0
2018-06-01 14:00:00,52.05,52.3,52.05,52.29,140808.0,41.2345,41.4325,41.2345,41.4246,140808.0
2018-06-01 14:30:00,52.29,52.35,52.26,52.27,385704.0,41.4246,41.4721,41.4008,41.4088,385704.0
2018-06-01 15:00:00,52.27,52.3,52.23,52.29,310872.0,41.4088,41.4325,41.3771,41.4246,310872.0
2018-06-01 15:30:00,52.29,52.3,52.12,52.16,780080.0,41.4246,41.4325,41.2899,41.3216,780080.0
2018-06-04 09:30:00,52.14,52.33,51.73,52.21,240798.0,41.3058,41.4563,40.981,41.3612,240798.0
2018-06-04 10:00:00,52.22,52.31,51.85,51.85,198504.0,41.3692,41.4404,41.076,41.076,198504.0
2018-06-04 10:30:00,51.83,51.85,51.58,51.6,163450.0,41.0602,41.076,40.8621,40.878,163450.0
2018-06-04 11:00:00,51.61,51.93,51.61,51.91,314190.0,40.8859,41.1394,40.8859,41.1236,314190.0
2018-06-04 11:30:00,51.91,52.05,51.89,51.9,266934.0,41.1236,41.2345,41.1077,41.1156,266934.0
2018-06-04 12:00:00,51.89,51.93,51.67,51.71,171208.0,41.1077,41.1394,40.9334,40.9651,171208.0
2018-06-04 12:30:00,51.71,51.71,51.61,51.68,140468.0,40.9651,40.9651,40.8859,40.9414,140468.0
2018-06-04 13:00:00,51.68,51.7,51.54,51.58,111224.0,40.9414,40.9572,40.8304,40.8621,111224.0
2018-06-04 13:30:00,51.58,51.62,51.52,51.58,121046.0,40.8621,40.8938,40.8146,40.8621,121046.0
2018-06-04 14:00:00,51.58,51.85,51.58,51.84,193952.0,40.8621,41.076,40.8621,41.0681,193952.0
2018-06-04 14:30:00,51.83,51.99,51.83,51.96,216876.0,41.0602,41.1869,41.0602,41.1632,216876.0
2018-06-04 15:00:00,51.96,52.01,51.79,51.8,216650.0,41.1632,41.2028,41.0285,41.0364,216650.0
2018-06-04 15:30:00,51.8,51.82,51.69,51.7,972034.0,41.0364,41.0523,40.9493,40.9572,972034.0
2018-06-05 09:30:00,51.71,51.85,51.43,51.63,124860.0,40.9651,41.076,40.7433,40.9017,124860.0
2018-06-05 10:00:00,51.63,51.64,51.45,51.49,206688.0,40.9017,40.9097,40.7592,40.7908,206688.0
2018-06-05 10:30:00,51.49,51.62,51.46,51.54,139640.0,40.7908,40.8938,40.7671,40.8304,139640.0
2018-06-05 11:00:00,51.53,51.64,51.52,51.64,154022.0,40.8225,40.9097,40.8146,40.9097,154022.0
2018-06-05 11:30:00,51.63,51.67,51.46,51.55,229140.0,40.9017,40.9334,40.7671,40.8384,229140.0
2018-06-05 12:00:00,51.55,51.64,51.51,51.64,139904.0,40.8384,40.9097,40.8067,40.9097,139904.0
2018-06-05 12:30:00,51.64,51.67,51.35,51.35,125634.0,40.9097,40.9334,40.6799,40.6799,125634.0
2018-06-05 13:00:00,51.35,51.38,51.26,51.29,125722.0,40.6799,40.7037,40.6086,40.6324,125722.0
2018-06-05 13:30:00,51.29,51.42,51.29,51.33,126222.0,40.6324,40.7354,40.6324,40.6641,126222.0
2018-06-05 14:00:00,51.33,51.51,51.3,51.5,184534.0,40.6641,40.8067,40.6403,40.7988,184534.0
2018-06-05 14:30:00,51.49,51.61,51.49,51.5,180880.0,40.7908,40.8859,40.7908,40.7988,180880.0
2018-06-05 15:00:00,51.5,51.56,51.46,51.55,164026.0,40.7988,40.8463,40.7671,40.8384,164026.0
2018-06-05 15:30:00,51.55,51.57,51.41,51.42,544076.0,40.8384,40.8542,40.7275,40.7354,544076.0
2018-06-06 09:30:00,51.48,51.62,51.05,51.08,285966.0,40.7829,40.8938,40.4423,40.466,285966.0
2018-06-06 10:00:00,51.08,51.08,50.66,50.87,347912.0,40.466,40.466,40.1333,40.2997,347912.0
2018-06-06 10:30:00,50.86,50.91,50.74,50.88,123452.0,40.2917,40.3314,40.1967,40.3076,123452.0
2018-06-06 11:00:00,50.85,50.87,50.59,50.7,137538.0,40.2838,40.2997,40.0779,40.165,137538.0
2018-06-06 11:30:00,50.71,50.75,50.62,50.65,103806.0,40.1729,40.2046,40.1016,40.1254,103806.0
2018-06-06 12:00:00,50.65,50.83,50.63,50.79,95582.0,40.1254,40.268,40.1095,40.2363,95582.0
2018-06-06 12:30:00,50.78,50.88,50.65,50.66,136962.0,40.2284,40.3076,40.1254,40.1333,136962.0
2018-06-06 13:00:00,50.66,50.7,50.58,50.62,156322.0,40.1333,40.165,40.0699,40.1016,156322.0
2018-06-06 13:30:00,50.63,50.63,50.39,50.41,131444.0,40.1095,40.1095,39.9194,39.9353,131444.0
2018-06-06 14:00:00,50.4,50.49,50.29,50.3,133838.0,39.9273,39.9986,39.8402,39.8481,133838.0
2018-06-06 14:30:00,50.3,50.41,50.24,50.38,202546.0,39.8481,39.9353,39.8006,39.9115,202546.0
2018-06-06 15:00:00,50.38,50.48,50.35,50.39,207940.0,39.9115,39.9907,39.8877,39.9194,207940.0
2018-06-06 15:30:00,50.4,50.4,50.27,50.36,466478.0,39.9273,39.9273,39.8243,39.8956,466478.0
2018-06-07 09:30:00,50.46,50.65,50.25,50.48,236198.0,39.9749,40.1254,39.8085,39.9907,236198.0
2018-06-07 10:00:00,50.48,50.52,50.26,50.38,186924.0,39.9907,40.0224,39.8164,39.9115,186924.0
2018-06-07 10:30:00,50.4,50.64,50.4,50.5,188018.0,39.9273,40.1175,39.9273,40.0066,188018.0
2018-06-07 11:00:00,50.5,50.66,50.45,50.6,198386.0,40.0066,40.1333,39.9669,40.0858,198386.0
2018-06-07 11:30:00,50.6,50.67,50.56,50.58,88546.0,40.0858,40.1412,40.0541,40.0699,88546.0
2018-06-07 12:00:00,50.57,50.98,50.56,50.97,283366.0,40.062,40.3868,40.0541,40.3789,283366.0
2018-06-07 12:30:00,50.96,51.07,50.84,50.98,344936.0,40.371,40.4581,40.2759,40.3868,344936.0
2018-06-07 13:00:00,50.98,51.07,50.71,50.76,162578.0,40.3868,40.4581,40.1729,40.2125,162578.0
2018-06-07 13:30:00,50.76,50.88,50.59,50.59,255758.0,40.2125,40.3076,40.0779,40.0779,255758.0
2018-06-07 14:00:00,50.6,50.69,50.48,50.59,192376.0,40.0858,40.1571,39.9907,40.0779,192376.0
2018-06-07 14:30:00,50.58,50.67,50.49,50.55,167600.0,40.0699,40.1412,39.9986,40.0462,167600.0
2018-06-07 15:00:00,50.55,50.57,50.36,50.52,234658.0,40.0462,40.062,39.8956,40.0224,234658.0
2018-06-07 15:30:00,50.52,50.55,50.35,50.38,736608.0,40.0224,40.0462,39.8877,39.9115,736608.0
2018-06-08 09:30:00,50.65,50.7,50.33,50.6,132824.0,40.1254,40.165,39.8719,40.0858,132824.0
2018-06-08 10:00:00,50.61,50.61,50.38,50.47,121166.0,40.0937,40.0937,39.9115,39.9828,121166.0
2018-06-08 10:30:00,50.47,50.7,50.47,50.63,79618.0,39.9828,40.165,39.9828,40.1095,79618.0
2018-06-08 11:00:00,50.62,50.63,50.42,50.52,94938.0,40.1016,40.1095,39.9432,40.0224,94938.0
2018-06-08 11:30:00,50.52,50.58,50.44,50.49,113640.0,40.0224,40.0699,39.959,39.9986,113640.0
2018-06-08 12:00:00,50.52,50.63,50.44,50.62,77230.0,40.0224,40.1095,39.959,40.1016,77230.0
2018-06-08 12:30:00,50.62,50.74,50.6,50.7,89178.0,40.1016,40.1967,40.0858,40.165,89178.0
2018-06-08 13:00:00,50.68,50.71,50.57,50.61,62602.0,40.1491,40.1729,40.062,40.0937,62602.0
2018-06-08 13:30:00,50.61,50.68,50.57,50.63,94294.0,40.0937,40.1491,40.062,40.1095,94294.0
2018-06-08 14:00:00,50.63,50.63,50.49,50.5,166094.0,40.1095,40.1095,39.9986,40.0066,166094.0
2018-06-08 14:30:00,50.5,50.58,50.47,50.54,147306.0,40.0066,40.0699,39.9828,40.0382,147306.0
2018-06-08 15:00:00,50.54,50.68,50.52,50.66,140020.0,40.0382,40.1491,40.0224,40.1333,140020.0
2018-06-08 15:30:00,50.66,50.75,50.6,50.72,321774.0,40.1333,40.2046,40.0858,40.1808,321774.0
2018-06-11 09:30:00,57.4,59.89,57.04,58.55,7092198.0,45.4728,47.4454,45.1876,46.3838,7092198.0
2018-06-11 10:00:00,58.56,58.57,57.83,58.37,3087506.0,46.3918,46.3997,45.8134,46.2412,3087506.0
2018-06-11 10:30:00,58.37,58.7,58.33,58.35,1806808.0,46.2412,46.5027,46.2095,46.2254,1806808.0
2018-06-11 11:00:00,58.36,58.54,58.18,58.34,1373202.0,46.2333,46.3759,46.0907,46.2175,1373202.0
2018-06-11 11:30:00,58.34,58.55,58.29,58.37,621002.0,46.2175,46.3838,46.1779,46.2412,621002.0
2018-06-11 12:00:00,58.38,58.91,58.38,58.56,1039414.0,46.2492,46.669,46.2492,46.3918,1039414.0
2018-06-11 12:30:00,58.56,58.57,58.29,58.34,833098.0,46.3918,46.3997,46.1779,46.2175,833098.0
2018-06-11 13:00:00,58.35,58.54,58.33,58.49,555204.0,46.2254,46.3759,46.2095,46.3363,555204.0
2018-06-11 13:30:00,58.51,58.56,58.38,58.51,564678.0,46.3521,46.3918,46.2492,46.3521,564678.0
2018-06-11 14:00:00,58.49,58.74,58.49,58.56,624066.0,46.3363,46.5344,46.3363,46.3918,624066.0
2018-06-11 14:30:00,58.56,58.78,58.55,58.67,854688.0,46.3918,46.566,46.3838,46.4789,854688.0
2018-06-11 15:00:00,58.66,58.9,58.63,58.9,636082.0,46.471,46.6611,46.4472,46.6611,636082.0
2018-06-11 15:30:00,58.9,59.12,58.52,58.6,1817226.0,46.6611,46.8354,46.3601,46.4234,1817226.0
2018-06-12 09:30:00,58.05,58.84,58.05,58.74,676002.0,45.9877,46.6136,45.9877,46.5344,676002.0
2018-06-12 10:00:00,58.74,58.96,58.63,58.84,887620.0,46.5344,46.7086,46.4472,46.6136,887620.0
2018-06-12 10:30:00,58.84,58.84,58.43,58.55,572146.0,46.6136,46.6136,46.2888,46.3838,572146.0
2018-06-12 11:00:00,58.57,58.57,58.3,58.42,320036.0,46.3997,46.3997,46.1858,46.2808,320036.0
2018-06-12 11:30:00,58.42,58.44,57.87,57.95,472842.0,46.2808,46.2967,45.8451,45.9085,472842.0
2018-06-12 12:00:00,57.95,58.09,57.92,58.08,214084.0,45.9085,46.0194,45.8847,46.0115,214084.0
2018-06-12 12:30:00,58.09,58.19,58.02,58.07,246722.0,46.0194,46.0986,45.964,46.0036,246722.0
2018-06-12 13:00:00,58.07,58.07,57.79,57.81,291826.0,46.0036,46.0036,45.7818,45.7976,291826.0
2018-06-12 13:30:00,57.82,58.13,57.8,58.09,290664.0,45.8055,46.0511,45.7897,46.0194,290664.0
2018-06-12 14:00:00,58.09,58.46,58.07,58.45,348390.0,46.0194,46.3125,46.0036,46.3046,348390.0
2018-06-12 14:30:00,58.45,58.45,58.32,58.36,323654.0,46.3046,46.3046,46.2016,46.2333,323654.0
2018-06-12 15:00:00,58.36,58.57,58.35,58.55,494584.0,46.2333,46.3997,46.2254,46.3838,494584.0
2018-06-12 15:30:00,58.55,58.61,58.4,58.58,1201664.0,46.3838,46.4314,46.265,46.4076,1201664.0
2018-06-13 09:30:00,58.62,58.76,58.4,58.63,255074.0,46.4393,46.5502,46.265,46.4472,255074.0
2018-06-13 10:00:00,58.65,58.74,58.34,58.48,315952.0,46.4631,46.5344,46.2175,46.3284,315952.0
2018-06-13 10:30:00,58.46,58.58,58.38,58.49,303282.0,46.3125,46.4076,46.2492,46.3363,303282.0
2018-06-13 11:00:00,58.51,58.6,58.31,58.31,271942.0,46.3521,46.4234,46.1937,46.1937,271942.0
2018-06-13 11:30:00,58.33,58.34,58.0,58.02,233446.0,46.2095,46.2175,45.9481,45.964,233446.0
2018-06-13 12:00:00,58.02,58.11,57.71,57.71,136006.0,45.964,46.0353,45.7184,45.7184,136006.0
2018-06-13 12:30:00,57.71,57.93,57.69,57.83,187664.0,45.7184,45.8927,45.7025,45.8134,187664.0
2018-06-13 13:00:00,57.83,57.88,57.61,57.65,168518.0,45.8134,45.8531,45.6392,45.6708,168518.0
2018-06-13 13:30:00,57.65,57.65,57.39,57.4,401550.0,45.6708,45.6708,45.4649,45.4728,401550.0
2018-06-13 14:00:00,57.38,57.57,57.21,57.5,411104.0,45.4569,45.6075,45.3223,45.552,411104.0
2018-06-13 14:30:00,57.52,57.6,57.39,57.48,761278.0,45.5679,45.6312,45.4649,45.5362,761278.0
2018-06-13 15:00:00,57.47,57.51,57.33,57.38,433656.0,45.5282,45.5599,45.4173,45.4569,433656.0
2018-06-13 15:30:00,57.38,57.41,56.96,57.01,1107224.0,45.4569,45.4807,45.1242,45.1638,1107224.0
2018-06-14 09:30:00,57.37,57.37,56.9,57.02,454260.0,45.449,45.449,45.0767,45.1718,454260.0
2018-06-14 10:00:00,57.02,57.27,56.88,57.15,421564.0,45.1718,45.3698,45.0608,45.2747,421564.0
2018-06-14 10:30:00,57.16,57.19,56.97,57.1,272824.0,45.2827,45.3064,45.1321,45.2351,272824.0
2018-06-14 11:00:00,57.11,57.24,57.08,57.11,258430.0,45.2431,45.346,45.2193,45.2431,258430.0
2018-06-14 11:30:00,57.12,57.17,56.96,57.12,278284.0,45.251,45.2906,45.1242,45.251,278284.0
2018-06-14 12:00:00,57.12,57.18,57.11,57.13,296152.0,45.251,45.2985,45.2431,45.2589,296152.0
2018-06-14 12:30:00,57.13,57.16,56.96,56.97,240692.0,45.2589,45.2827,45.1242,45.1321,240692.0
2018-06-14 13:00:00,56.96,57.03,56.92,56.94,190010.0,45.1242,45.1797,45.0925,45.1084,190010.0
2018-06-14 13:30:00,56.94,56.99,56.76,56.93,192772.0,45.1084,45.148,44.9658,45.1005,192772.0
2018-06-14 14:00:00,56.92,56.94,56.77,56.8,145110.0,45.0925,45.1084,44.9737,44.9975,145110.0
2018-06-14 14:30:00,56.81,56.85,56.74,56.85,172258.0,45.0054,45.0371,44.9499,45.0371,172258.0
2018-06-14 15:00:00,56.85,56.88,56.68,56.69,316562.0,45.0371,45.0608,44.9024,44.9103,316562.0
2018-06-14 15:30:00,56.69,56.7,56.6,56.66,1385270.0,44.9103,44.9182,44.839,44.8866,1385270.0
2018-06-15 09:30:00,56.41,56.66,55.88,56.13,1060412.0,44.6885,44.8866,44.2686,44.4667,1060412.0
2018-06-15 10:00:00,56.12,56.27,55.83,55.85,390830.0,44.4588,44.5776,44.229,44.2449,390830.0
2018-06-15 10:30:00,55.88,55.98,55.47,55.61,762224.0,44.2686,44.3479,43.9438,44.0547,762224.0
2018-06-15 11:00:00,55.63,55.68,55.55,55.57,359058.0,44.0706,44.1102,44.0072,44.0231,359058.0
2018-06-15 11:30:00,55.58,55.61,55.49,55.55,394418.0,44.031,44.0547,43.9597,44.0072,394418.0
2018-06-15 12:00:00,55.56,55.6,55.29,55.29,280406.0,44.0151,44.0468,43.8012,43.8012,280406.0
2018-06-15 12:30:00,55.27,55.39,55.23,55.35,471948.0,43.7854,43.8805,43.7537,43.8488,471948.0
2018-06-15 13:00:00,55.35,55.4,55.24,55.3,227190.0,43.8488,43.8884,43.7616,43.8092,227190.0
2018-06-15 13:30:00,55.31,55.42,55.29,55.38,303044.0,43.8171,43.9042,43.8012,43.8725,303044.0
2018-06-15 14:00:00,55.38,55.6,55.31,55.6,272776.0,43.8725,44.0468,43.8171,44.0468,272776.0
2018-06-15 14:30:00,55.6,55.71,55.47,55.49,491286.0,44.0468,44.134,43.9438,43.9597,491286.0
2018-06-15 15:00:00,55.5,55.57,55.45,55.54,325986.0,43.9676,44.0231,43.928,43.9993,325986.0
2018-06-15 15:30:00,55.55,56.07,55.53,55.95,1320594.0,44.0072,44.4192,43.9914,44.3241,1320594.0
2018-06-18 09:30:00,55.87,56.27,55.75,56.1,304614.0,44.2607,44.5776,44.1656,44.4429,304614.0
2018-06-18 10:00:00,56.1,56.59,56.1,56.55,494094.0,44.4429,44.8311,44.4429,44.7994,494094.0
2018-06-18 10:30:00,56.52,56.54,56.27,56.38,127178.0,44.7756,44.7915,44.5776,44.6647,127178.0
2018-06-18 11:00:00,56.38,56.4,56.21,56.27,160536.0,44.6647,44.6806,44.5301,44.5776,160536.0
2018-06-18 11:30:00,56.26,56.27,55.99,55.99,166212.0,44.5697,44.5776,44.3558,44.3558,166212.0
2018-06-18 12:00:00,55.99,56.08,55.85,55.88,222838.0,44.3558,44.4271,44.2449,44.2686,222838.0
2018-06-18 12:30:00,55.88,56.09,55.85,56.09,115182.0,44.2686,44.435,44.2449,44.435,115182.0
2018-06-18 13:00:00,56.1,56.29,56.07,56.21,116482.0,44.4429,44.5934,44.4192,44.5301,116482.0
2018-06-18 13:30:00,56.21,56.25,56.13,56.13,110142.0,44.5301,44.5618,44.4667,44.4667,110142.0
2018-06-18 14:00:00,56.13,56.31,56.05,56.27,173024.0,44.4667,44.6093,44.4033,44.5776,173024.0
2018-06-18 14:30:00,56.27,56.27,56.17,56.22,153304.0,44.5776,44.5776,44.4984,44.538,153304.0
2018-06-18 15:00:00,56.21,56.42,56.2,56.35,662988.0,44.5301,44.6964,44.5221,44.641,662988.0
2018-06-18 15:30:00,56.35,56.51,56.34,56.45,737764.0,44.641,44.7677,44.6331,44.7202,737764.0
2018-06-19 09:30:00,56.41,57.0,56.41,56.67,139726.0,44.6885,45.1559,44.6885,44.8945,139726.0
2018-06-19 10:00:00,56.67,57.08,56.65,57.08,131322.0,44.8945,45.2193,44.8786,45.2193,131322.0
2018-06-19 10:30:00,57.08,57.14,56.88,57.03,133070.0,45.2193,45.2668,45.0608,45.1797,133070.0
2018-06-19 11:00:00,57.04,57.07,56.82,56.9,118518.0,45.1876,45.2114,45.0133,45.0767,118518.0
2018-06-19 11:30:00,56.89,56.9,56.74,56.76,109498.0,45.0688,45.0767,44.9499,44.9658,109498.0
2018-06-19 12:00:00,56.74,56.76,56.33,56.39,108642.0,44.9499,44.9658,44.6251,44.6727,108642.0
2018-06-19 12:30:00,56.4,56.52,56.34,56.45,207028.0,44.6806,44.7756,44.6331,44.7202,207028.0
2018-06-19 13:00:00,56.46,56.55,56.3,56.31,103874.0,44.7281,44.7994,44.6014,44.6093,103874.0
2018-06-19 13:30:00,56.29,56.45,56.23,56.45,82358.0,44.5934,44.7202,44.5459,44.7202,82358.0
2018-06-19 14:00:00,56.45,56.58,56.45,56.47,101756.0,44.7202,44.8232,44.7202,44.736,101756.0
2018-06-19 14:30:00,56.46,56.53,56.43,56.51,173722.0,44.7281,44.7836,44.7044,44.7677,173722.0
2018-06-19 15:00:00,56.52,56.56,56.44,56.51,195306.0,44.7756,44.8073,44.7123,44.7677,195306.0
2018-06-19 15:30:00,56.51,56.63,56.47,56.63,669762.0,44.7677,44.8628,44.736,44.8628,669762.0
2018-06-20 09:30:00,56.55,56.56,56.29,56.51,189058.0,44.7994,44.8073,44.5934,44.7677,189058.0
2018-06-20 10:00:00,56.52,56.54,56.35,56.37,151942.0,44.7756,44.7915,44.641,44.6568,151942.0
2018-06-20 10:30:00,56.37,56.51,56.32,56.33,137392.0,44.6568,44.7677,44.6172,44.6251,137392.0
2018-06-20 11:00:00,56.33,56.54,56.32,56.52,362796.0,44.6251,44.7915,44.6172,44.7756,362796.0
2018-06-20 11:30:00,56.53,56.55,56.4,56.48,292184.0,44.7836,44.7994,44.6806,44.744,292184.0
2018-06-20 12:00:00,56.49,56.49,56.37,56.38,194462.0,44.7519,44.7519,44.6568,44.6647,194462.0
2018-06-20 12:30:00,56.38,56.43,56.28,56.4,329542.0,44.6647,44.7044,44.5855,44.6806,329542.0
2018-06-20 13:00:00,56.4,56.4,56.3,56.31,137166.0,44.6806,44.6806,44.6014,44.6093,137166.0
2018-06-20 13:30:00,56.3,56.42,56.22,56.41,259848.0,44.6014,44.6964,44.538,44.6885,259848.0
2018-06-20 14:00:00,56.4,56.45,56.38,56.44,123058.0,44.6806,44.7202,44.6647,44.7123,123058.0
2018-06-20 14:30:00,56.45,56.51,56.38,56.5,463910.0,44.7202,44.7677,44.6647,44.7598,463910.0
2018-06-20 15:00:00,56.49,56.51,56.44,56.47,242300.0,44.7519,44.7677,44.7123,44.736,242300.0
2018-06-20 15:30:00,56.47,56.49,56.18,56.29,1074154.0,44.736,44.7519,44.5063,44.5934,1074154.0
2018-06-21 09:30:00,56.2,56.91,56.2,56.84,463962.0,44.5221,45.0846,44.5221,45.0292,463962.0
2018-06-21 10:00:00,56.85,57.23,56.77,57.2,428388.0,45.0371,45.3381,44.9737,45.3144,428388.0
2018-06-21 10:30:00,57.2,57.47,57.15,57.18,152140.0,45.3144,45.5282,45.2747,45.2985,152140.0
2018-06-21 11:00:00,57.19,57.27,56.98,57.01,90886.0,45.3064,45.3698,45.1401,45.1638,90886.0
2018-06-21 11:30:00,57.02,57.07,56.85,56.87,91652.0,45.1718,45.2114,45.0371,45.0529,91652.0
2018-06-21 12:00:00,56.88,56.96,56.81,56.85,49594.0,45.0608,45.1242,45.0054,45.0371,49594.0
2018-06-21 12:30:00,56.85,56.97,56.84,56.86,90964.0,45.0371,45.1321,45.0292,45.045,90964.0
2018-06-21 13:00:00,56.87,56.88,56.77,56.79,136062.0,45.0529,45.0608,44.9737,44.9895,136062.0
2018-06-21 13:30:00,56.79,56.8,56.67,56.77,119090.0,44.9895,44.9975,44.8945,44.9737,119090.0
2018-06-21 14:00:00,56.77,56.83,56.71,56.76,116856.0,44.9737,45.0212,44.9262,44.9658,116856.0
2018-06-21 14:30:00,56.76,56.77,55.61,56.12,1311726.0,44.9658,44.9737,44.0547,44.4588,1311726.0
2018-06-21 15:00:00,56.13,56.38,56.04,56.25,431892.0,44.4667,44.6647,44.3954,44.5618,431892.0
2018-06-21 15:30:00,56.25,56.57,56.24,56.55,908868.0,44.5618,44.8153,44.5538,44.7994,908868.0
2018-06-22 09:30:00,56.76,57.15,56.42,57.09,118562.0,44.9658,45.2747,44.6964,45.2272,118562.0
2018-06-22 10:00:00,57.1,57.4,56.99,57.34,241402.0,45.2351,45.4728,45.148,45.4253,241402.0
2018-06-22 10:30:00,57.35,57.69,57.24,57.47,189674.0,45.4332,45.7025,45.346,45.5282,189674.0
2018-06-22 11:00:00,57.47,57.62,57.36,57.38,274502.0,45.5282,45.6471,45.4411,45.4569,274502.0
2018-06-22 11:30:00,57.36,57.48,57.24,57.29,136222.0,45.4411,45.5362,45.346,45.3857,136222.0
2018-06-22 12:00:00,57.29,57.49,57.29,57.44,175048.0,45.3857,45.5441,45.3857,45.5045,175048.0
2018-06-22 12:30:00,57.44,57.56,57.38,57.48,152032.0,45.5045,45.5995,45.4569,45.5362,152032.0
2018-06-22 13:00:00,57.49,57.62,57.45,57.46,193846.0,45.5441,45.6471,45.5124,45.5203,193846.0
2018-06-22 13:30:00,57.45,57.63,57.44,57.56,120410.0,45.5124,45.655,45.5045,45.5995,120410.0
2018-06-22 14:00:00,57.56,57.68,57.49,57.54,151914.0,45.5995,45.6946,45.5441,45.5837,151914.0
2018-06-22 14:30:00,57.55,57.68,57.55,57.6,160640.0,45.5916,45.6946,45.5916,45.6312,160640.0
2018-06-22 15:00:00,57.6,57.6,57.45,57.46,192632.0,45.6312,45.6312,45.5124,45.5203,192632.0
2018-06-22 15:30:00,57.45,57.71,57.43,57.57,901920.0,45.5124,45.7184,45.4966,45.6075,901920.0
2018-06-25 09:30:00,57.59,58.18,57.59,57.85,117854.0,45.6233,46.0907,45.6233,45.8293,117854.0
2018-06-25 10:00:00,57.87,58.08,57.69,57.97,126216.0,45.8451,46.0115,45.7025,45.9244,126216.0
2018-06-25 10:30:00,57.98,58.25,57.94,58.11,332688.0,45.9323,46.1462,45.9006,46.0353,332688.0
2018-06-25 11:00:00,58.13,58.21,57.99,58.04,151362.0,46.0511,46.1145,45.9402,45.9798,151362.0
2018-06-25 11:30:00,58.04,58.04,57.63,57.72,128386.0,45.9798,45.9798,45.655,45.7263,128386.0
2018-06-25 12:00:00,57.72,57.88,57.63,57.88,151938.0,45.7263,45.8531,45.655,45.8531,151938.0
2018-06-25 12:30:00,57.86,58.06,57.84,58.04,67212.0,45.8372,45.9957,45.8214,45.9798,67212.0
2018-06-25 13:00:00,58.05,58.05,57.91,57.94,56840.0,45.9877,45.9877,45.8768,45.9006,56840.0
2018-06-25 13:30:00,57.95,58.04,57.94,58.0,52812.0,45.9085,45.9798,45.9006,45.9481,52812.0
2018-06-25 14:00:00,57.99,58.13,57.96,58.06,101932.0,45.9402,46.0511,45.9164,45.9957,101932.0
2018-06-25 14:30:00,58.06,58.19,57.99,58.19,147968.0,45.9957,46.0986,45.9402,46.0986,147968.0
2018-06-25 15:00:00,58.19,58.3,58.13,58.23,188824.0,46.0986,46.1858,46.0511,46.1303,188824.0
2018-06-25 15:30:00,58.24,58.4,58.15,58.32,562008.0,46.1382,46.265,46.067,46.2016,562008.0
2018-06-26 09:30:00,57.84,58.44,57.8,58.32,425014.0,45.8214,46.2967,45.7897,46.2016,425014.0
2018-06-26 10:00:00,58.32,58.63,58.11,58.46,687970.0,46.2016,46.4472,46.0353,46.3125,687970.0
2018-06-26 10:30:00,58.47,58.51,58.22,58.46,188160.0,46.3205,46.3521,46.1224,46.3125,188160.0
2018-06-26 11:00:00,58.46,58.54,58.31,58.49,209876.0,46.3125,46.3759,46.1937,46.3363,209876.0
2018-06-26 11:30:00,58.49,58.54,58.38,58.44,171084.0,46.3363,46.3759,46.2492,46.2967,171084.0
2018-06-26 12:00:00,58.44,58.46,58.35,58.36,115724.0,46.2967,46.3125,46.2254,46.2333,115724.0
2018-06-26 12:30:00,58.36,58.37,58.16,58.31,123000.0,46.2333,46.2412,46.0749,46.1937,123000.0
2018-06-26 13:00:00,58.3,58.36,58.22,58.31,334232.0,46.1858,46.2333,46.1224,46.1937,334232.0
2018-06-26 13:30:00,58.3,58.32,58.2,58.24,85350.0,46.1858,46.2016,46.1066,46.1382,85350.0
2018-06-26 14:00:00,58.24,58.24,58.1,58.21,244676.0,46.1382,46.1382,46.0273,46.1145,244676.0
2018-06-26 14:30:00,58.2,58.22,58.12,58.19,110716.0,46.1066,46.1224,46.0432,46.0986,110716.0
2018-06-26 15:00:00,58.22,58.25,58.06,58.08,165348.0,46.1224,46.1462,45.9957,46.0115,165348.0
2018-06-26 15:30:00,58.07,58.07,57.72,57.88,679408.0,46.0036,46.0036,45.7263,45.8531,679408.0
2018-06-27 09:30:00,57.62,58.57,57.62,58.52,240064.0,45.6471,46.3997,45.6471,46.3601,240064.0
2018-06-27 10:00:00,58.55,58.67,58.07,58.27,236536.0,46.3838,46.4789,46.0036,46.162,236536.0
2018-06-27 10:30:00,58.26,58.26,57.97,57.98,124164.0,46.1541,46.1541,45.9244,45.9323,124164.0
2018-06-27 11:00:00,57.97,58.13,57.92,57.99,213598.0,45.9244,46.0511,45.8847,45.9402,213598.0
2018-06-27 11:30:00,57.99,58.29,57.99,58.26,264142.0,45.9402,46.1779,45.9402,46.1541,264142.0
2018-06-27 12:00:00,58.26,58.31,57.96,57.99,219382.0,46.1541,46.1937,45.9164,45.9402,219382.0
2018-06-27 12:30:00,57.99,58.05,57.93,57.93,147838.0,45.9402,45.9877,45.8927,45.8927,147838.0
2018-06-27 13:00:00,57.94,58.02,57.93,58.01,172664.0,45.9006,45.964,45.8927,45.956,172664.0
2018-06-27 13:30:00,58.01,58.04,57.92,57.99,173228.0,45.956,45.9798,45.8847,45.9402,173228.0
2018-06-27 14:00:00,57.99,58.13,57.99,58.05,239330.0,45.9402,46.0511,45.9402,45.9877,239330.0
2018-06-27 14:30:00,58.05,58.23,57.99,58.15,304296.0,45.9877,46.1303,45.9402,46.067,304296.0
2018-06-27 15:00:00,58.15,58.26,57.98,58.0,418830.0,46.067,46.1541,45.9323,45.9481,418830.0
2018-06-27 15:30:00,58.0,58.12,57.87,57.97,892812.0,45.9481,46.0432,45.8451,45.9244,892812.0
2018-06-28 09:30:00,58.46,58.82,57.48,57.67,344682.0,46.3125,46.5977,45.5362,45.6867,344682.0
2018-06-28 10:00:00,57.68,58.01,57.65,57.95,179292.0,45.6946,45.956,45.6708,45.9085,179292.0
2018-06-28 10:30:00,57.97,57.98,57.52,57.54,228122.0,45.9244,45.9323,45.5679,45.5837,228122.0
2018-06-28 11:00:00,57.55,57.71,57.45,57.56,223588.0,45.5916,45.7184,45.5124,45.5995,223588.0
2018-06-28 11:30:00,57.57,57.61,57.48,57.5,162756.0,45.6075,45.6392,45.5362,45.552,162756.0
2018-06-28 12:00:00,57.49,57.6,57.38,57.47,222596.0,45.5441,45.6312,45.4569,45.5282,222596.0
2018-06-28 12:30:00,57.48,57.59,57.45,57.54,159170.0,45.5362,45.6233,45.5124,45.5837,159170.0
2018-06-28 13:00:00,57.52,57.59,57.49,57.56,321630.0,45.5679,45.6233,45.5441,45.5995,321630.0
2018-06-28 13:30:00,57.58,57.76,57.54,57.67,344924.0,45.6154,45.758,45.5837,45.6867,344924.0
2018-06-28 14:00:00,57.67,57.84,57.52,57.84,361292.0,45.6867,45.8214,45.5679,45.8214,361292.0
2018-06-28 14:30:00,57.85,57.92,57.77,57.84,246886.0,45.8293,45.8847,45.7659,45.8214,246886.0
2018-06-28 15:00:00,57.85,57.9,57.62,57.65,256902.0,45.8293,45.8689,45.6471,45.6708,256902.0
2018-06-28 15:30:00,57.66,57.78,57.55,57.65,857626.0,45.6788,45.7738,45.5916,45.6708,857626.0
2018-06-29 09:30:00,56.95,57.6,56.56,57.6,202792.0,45.4641,45.983,45.1527,45.983,202792.0
2018-06-29 10:00:00,57.62,57.74,57.39,57.59,191338.0,45.9989,46.0947,45.8153,45.975,191338.0
2018-06-29 10:30:00,57.6,57.98,57.57,57.98,207782.0,45.983,46.2863,45.959,46.2863,207782.0
2018-06-29 11:00:00,57.97,58.22,57.95,58.2,263050.0,46.2783,46.4779,46.2624,46.462,263050.0
2018-06-29 11:30:00,58.2,58.36,58.12,58.19,185820.0,46.462,46.5897,46.3981,46.454,185820.0
2018-06-29 12:00:00,58.2,58.29,58.1,58.28,164150.0,46.462,46.5338,46.3821,46.5258,164150.0
2018-06-29 12:30:00,58.29,58.3,58.13,58.17,188786.0,46.5338,46.5418,46.4061,46.438,188786.0
2018-06-29 13:00:00,58.18,58.39,58.17,58.37,139572.0,46.446,46.6136,46.438,46.5977,139572.0
2018-06-29 13:30:00,58.38,58.43,58.27,58.38,204142.0,46.6057,46.6456,46.5178,46.6057,204142.0
2018-06-29 14:00:00,58.38,58.38,58.19,58.3,191580.0,46.6057,46.6057,46.454,46.5418,191580.0
2018-06-29 14:30:00,58.3,58.31,58.23,58.29,182098.0,46.5418,46.5498,46.4859,46.5338,182098.0
2018-06-29 15:00:00,58.29,58.35,58.23,58.33,226990.0,46.5338,46.5817,46.4859,46.5657,226990.0
2018-06-29 15:30:00,58.33,58.38,58.05,58.06,855504.0,46.5657,46.6057,46.3422,46.3502,855504.0
2018-07-02 09:30:00,57.63,58.19,57.32,57.54,172960.0,46.0069,46.454,45.7594,45.9351,172960.0
2018-07-02 10:00:00,57.56,57.93,57.54,57.79,149724.0,45.951,46.2464,45.9351,46.1347,149724.0
2018-07-02 10:30:00,57.79,57.82,57.55,57.58,98968.0,46.1347,46.1586,45.9431,45.967,98968.0
2018-07-02 11:00:00,57.58,57.79,57.58,57.67,75872.0,45.967,46.1347,45.967,46.0389,75872.0
2018-07-02 11:30:00,57.67,57.78,57.65,57.69,71234.0,46.0389,46.1267,46.0229,46.0548,71234.0
2018-07-02 12:00:00,57.68,57.69,57.42,57.49,97674.0,46.0468,46.0548,45.8393,45.8952,97674.0
2018-07-02 12:30:00,57.49,57.53,57.38,57.51,68222.0,45.8952,45.9271,45.8073,45.9111,68222.0
2018-07-02 13:00:00,57.49,57.57,57.42,57.54,94114.0,45.8952,45.959,45.8393,45.9351,94114.0
2018-07-02 13:30:00,57.53,57.68,57.47,57.67,120664.0,45.9271,46.0468,45.8792,46.0389,120664.0
2018-07-02 14:00:00,57.67,57.85,57.63,57.83,163888.0,46.0389,46.1825,46.0069,46.1666,163888.0
2018-07-02 14:30:00,57.85,57.87,57.68,57.73,198818.0,46.1825,46.1985,46.0468,46.0868,198818.0
2018-07-02 15:00:00,57.74,57.77,57.63,57.74,126062.0,46.0947,46.1187,46.0069,46.0947,126062.0
2018-07-02 15:30:00,57.74,57.76,57.56,57.74,550720.0,46.0947,46.1107,45.951,46.0947,550720.0
2018-07-03 09:30:00,57.96,58.15,57.43,57.95,132354.0,46.2704,46.422,45.8473,46.2624,132354.0
2018-07-03 10:00:00,57.92,58.1,57.92,58.09,101910.0,46.2384,46.3821,46.2384,46.3741,101910.0
2018-07-03 10:30:00,58.05,58.06,57.84,57.85,80366.0,46.3422,46.3502,46.1746,46.1825,80366.0
2018-07-03 11:00:00,57.85,58.13,57.78,58.1,75508.0,46.1825,46.4061,46.1267,46.3821,75508.0
2018-07-03 11:30:00,58.1,58.49,58.1,58.46,90666.0,46.3821,46.6935,46.3821,46.6695,90666.0
2018-07-03 12:00:00,58.46,58.52,58.16,58.18,78346.0,46.6695,46.7174,46.43,46.446,78346.0
2018-07-03 12:30:00,58.18,58.21,57.88,58.08,295774.0,46.446,46.4699,46.2065,46.3662,295774.0
2018-07-05 09:30:00,58.22,58.26,57.94,58.15,129116.0,46.4779,46.5099,46.2544,46.422,129116.0
2018-07-05 10:00:00,58.14,58.27,58.08,58.1,65342.0,46.4141,46.5178,46.3662,46.3821,65342.0
2018-07-05 10:30:00,58.11,58.23,58.08,58.18,71000.0,46.3901,46.4859,46.3662,46.446,71000.0
2018-07-05 11:00:00,58.18,58.21,57.99,57.99,50222.0,46.446,46.4699,46.2943,46.2943,50222.0
2018-07-05 11:30:00,57.98,58.02,57.92,58.01,48136.0,46.2863,46.3183,46.2384,46.3103,48136.0
2018-07-05 12:00:00,58.03,58.29,58.03,58.2,55662.0,46.3262,46.5338,46.3262,46.462,55662.0
2018-07-05 12:30:00,58.21,58.21,58.05,58.13,50638.0,46.4699,46.4699,46.3422,46.4061,50638.0
2018-07-05 13:00:00,58.12,58.18,58.09,58.13,55690.0,46.3981,46.446,46.3741,46.4061,55690.0
2018-07-05 13:30:00,58.13,58.22,58.12,58.19,55580.0,46.4061,46.4779,46.3981,46.454,55580.0
2018-07-05 14:00:00,58.2,58.29,58.13,58.27,68454.0,46.462,46.5338,46.4061,46.5178,68454.0
2018-07-05 14:30:00,58.28,58.31,58.22,58.26,64726.0,46.5258,46.5498,46.4779,46.5099,64726.0
2018-07-05 15:00:00,58.24,58.37,58.23,58.34,109892.0,46.4939,46.5977,46.4859,46.5737,109892.0
2018-07-05 15:30:00,58.35,58.68,58.35,58.64,507540.0,46.5817,46.8452,46.5817,46.8132,507540.0
2018-07-06 09:30:00,58.66,58.85,58.52,58.83,114532.0,46.8292,46.9809,46.7174,46.9649,114532.0
2018-07-06 10:00:00,58.85,59.09,58.79,58.85,129974.0,46.9809,47.1725,46.933,46.9809,129974.0
2018-07-06 10:30:00,58.87,58.96,58.7,58.85,121732.0,46.9968,47.0687,46.8611,46.9809,121732.0
2018-07-06 11:00:00,58.85,58.97,58.73,58.8,161610.0,46.9809,47.0767,46.8851,46.9409,161610.0
2018-07-06 11:30:00,58.78,58.81,58.7,58.75,89404.0,46.925,46.9489,46.8611,46.901,89404.0
2018-07-06 12:00:00,58.75,58.79,58.68,58.69,88754.0,46.901,46.933,46.8452,46.8531,88754.0
2018-07-06 12:30:00,58.7,58.72,58.6,58.67,91576.0,46.8611,46.8771,46.7813,46.8372,91576.0
2018-07-06 13:00:00,58.69,58.87,58.67,58.85,97786.0,46.8531,46.9968,46.8372,46.9809,97786.0
2018-07-06 13:30:00,58.83,58.87,58.7,58.82,64390.0,46.9649,46.9968,46.8611,46.9569,64390.0
2018-07-06 14:00:00,58.81,58.81,58.69,58.73,73206.0,46.9489,46.9489,46.8531,46.8851,73206.0
2018-07-06 14:30:00,58.73,58.85,58.71,58.84,70120.0,46.8851,46.9809,46.8691,46.9729,70120.0
2018-07-06 15:00:00,58.83,58.86,58.76,58.83,98784.0,46.9649,46.9888,46.909,46.9649,98784.0
2018-07-06 15:30:00,58.83,58.96,58.55,58.88,567300.0,46.9649,47.0687,46.7414,47.0048,567300.0
2018-07-09 09:30:00,59.0,59.18,58.4,58.47,99200.0,47.1006,47.2443,46.6216,46.6775,99200.0
2018-07-09 10:00:00,58.48,58.55,58.22,58.3,114172.0,46.6855,46.7414,46.4779,46.5418,114172.0
2018-07-09 10:30:00,58.31,58.48,58.19,58.46,97810.0,46.5498,46.6855,46.454,46.6695,97810.0
2018-07-09 11:00:00,58.47,58.53,58.32,58.49,82944.0,46.6775,46.7254,46.5578,46.6935,82944.0
2018-07-09 11:30:00,58.51,58.62,58.48,58.6,101490.0,46.7094,46.7973,46.6855,46.7813,101490.0
2018-07-09 12:00:00,58.6,58.73,58.58,58.66,319302.0,46.7813,46.8851,46.7653,46.8292,319302.0
2018-07-09 12:30:00,58.66,58.68,58.44,58.44,147764.0,46.8292,46.8452,46.6536,46.6536,147764.0
2018-07-09 13:00:00,58.45,58.45,58.01,58.01,140766.0,46.6615,46.6615,46.3103,46.3103,140766.0
2018-07-09 13:30:00,58.01,58.07,57.94,57.97,182258.0,46.3103,46.3582,46.2544,46.2783,182258.0
2018-07-09 14:00:00,57.98,57.99,57.72,57.72,204330.0,46.2863,46.2943,46.0788,46.0788,204330.0
2018-07-09 14:30:00,57.73,57.82,57.69,57.73,123956.0,46.0868,46.1586,46.0548,46.0868,123956.0
2018-07-09 15:00:00,57.73,57.77,57.62,57.63,166348.0,46.0868,46.1187,45.9989,46.0069,166348.0
2018-07-09 15:30:00,57.63,57.87,57.58,57.82,471156.0,46.0069,46.1985,45.967,46.1586,471156.0
2018-07-10 09:30:00,57.49,57.85,57.25,57.82,130168.0,45.8952,46.1825,45.7036,46.1586,130168.0
2018-07-10 10:00:00,57.83,58.17,57.81,58.09,90094.0,46.1666,46.438,46.1506,46.3741,90094.0
2018-07-10 10:30:00,58.01,58.4,58.01,58.4,67926.0,46.3103,46.6216,46.3103,46.6216,67926.0
2018-07-10 11:00:00,58.39,58.41,58.21,58.38,42610.0,46.6136,46.6296,46.4699,46.6057,42610.0
2018-07-10 11:30:00,58.38,58.58,58.31,58.58,55042.0,46.6057,46.7653,46.5498,46.7653,55042.0
2018-07-10 12:00:00,58.55,58.78,58.51,58.78,55302.0,46.7414,46.925,46.7094,46.925,55302.0
2018-07-10 12:30:00,58.77,58.84,58.56,58.6,65718.0,46.917,46.9729,46.7494,46.7813,65718.0
2018-07-10 13:00:00,58.62,58.73,58.6,58.73,36686.0,46.7973,46.8851,46.7813,46.8851,36686.0
2018-07-10 13:30:00,58.71,58.84,58.63,58.68,50640.0,46.8691,46.9729,46.8052,46.8452,50640.0
2018-07-10 14:00:00,58.68,58.83,58.65,58.8,57268.0,46.8452,46.9649,46.8212,46.9409,57268.0
2018-07-10 14:30:00,58.82,58.84,58.62,58.64,47318.0,46.9569,46.9729,46.7973,46.8132,47318.0
2018-07-10 15:00:00,58.63,58.66,58.58,58.62,72298.0,46.8052,46.8292,46.7653,46.7973,72298.0
2018-07-10 15:30:00,58.64,58.73,58.63,58.65,246000.0,46.8132,46.8851,46.8052,46.8212,246000.0
2018-07-11 09:30:00,56.97,57.93,56.97,57.67,2637300.0,45.48,46.2464,45.48,46.0389,2637300.0
2018-07-11 10:00:00,57.66,58.1,57.6,58.09,1251814.0,46.0309,46.3821,45.983,46.3741,1251814.0
2018-07-11 10:30:00,58.08,58.09,57.66,57.93,561958.0,46.3662,46.3741,46.0309,46.2464,561958.0
2018-07-11 11:00:00,57.91,58.0,57.68,57.8,655454.0,46.2304,46.3023,46.0468,46.1426,655454.0
2018-07-11 11:30:00,57.8,57.94,57.76,57.8,265634.0,46.1426,46.2544,46.1107,46.1426,265634.0
2018-07-11 12:00:00,57.79,57.83,57.42,57.45,407732.0,46.1347,46.1666,45.8393,45.8632,407732.0
2018-07-11 12:30:00,57.44,57.52,57.32,57.41,474556.0,45.8552,45.9191,45.7594,45.8313,474556.0
2018-07-11 13:00:00,57.41,57.45,57.09,57.13,579416.0,45.8313,45.8632,45.5758,45.6078,579416.0
2018-07-11 13:30:00,57.13,57.45,57.07,57.38,508420.0,45.6078,45.8632,45.5599,45.8073,508420.0
2018-07-11 14:00:00,57.4,57.68,57.4,57.52,353720.0,45.8233,46.0468,45.8233,45.9191,353720.0
2018-07-11 14:30:00,57.52,57.7,57.45,57.7,394072.0,45.9191,46.0628,45.8632,46.0628,394072.0
2018-07-11 15:00:00,57.7,57.73,57.57,57.58,658214.0,46.0628,46.0868,45.959,45.967,658214.0
2018-07-11 15:30:00,57.57,57.89,57.54,57.84,1695744.0,45.959,46.2145,45.9351,46.1746,1695744.0
2018-07-12 09:30:00,57.85,58.35,57.63,57.8,231854.0,46.1825,46.5817,46.0069,46.1426,231854.0
2018-07-12 10:00:00,57.77,57.92,57.69,57.76,152482.0,46.1187,46.2384,46.0548,46.1107,152482.0
2018-07-12 10:30:00,57.77,57.95,57.74,57.82,118464.0,46.1187,46.2624,46.0947,46.1586,118464.0
2018-07-12 11:00:00,57.82,57.94,57.75,57.87,106264.0,46.1586,46.2544,46.1027,46.1985,106264.0
2018-07-12 11:30:00,57.86,57.87,57.8,57.86,109124.0,46.1905,46.1985,46.1426,46.1905,109124.0
2018-07-12 12:00:00,57.88,57.97,57.83,57.87,97274.0,46.2065,46.2783,46.1666,46.1985,97274.0
2018-07-12 12:30:00,57.87,57.99,57.81,57.92,101252.0,46.1985,46.2943,46.1506,46.2384,101252.0
2018-07-12 13:00:00,57.92,57.96,57.89,57.9,159338.0,46.2384,46.2704,46.2145,46.2225,159338.0
2018-07-12 13:30:00,57.9,57.98,57.88,57.93,101606.0,46.2225,46.2863,46.2065,46.2464,101606.0
2018-07-12 14:00:00,57.94,57.94,57.81,57.81,206090.0,46.2544,46.2544,46.1506,46.1506,206090.0
2018-07-12 14:30:00,57.81,57.85,57.77,57.84,153034.0,46.1506,46.1825,46.1187,46.1746,153034.0
2018-07-12 15:00:00,57.84,57.85,57.76,57.81,188830.0,46.1746,46.1825,46.1107,46.1506,188830.0
2018-07-12 15:30:00,57.81,57.97,57.7,57.82,627202.0,46.1506,46.2783,46.0628,46.1586,627202.0
2018-07-13 09:30:00,58.0,58.2,57.91,58.04,253742.0,46.3023,46.462,46.2304,46.3342,253742.0
2018-07-13 10:00:00,58.04,58.11,57.82,57.85,116566.0,46.3342,46.3901,46.1586,46.1825,116566.0
2018-07-13 10:30:00,57.87,58.22,57.84,58.2,126964.0,46.1985,46.4779,46.1746,46.462,126964.0
2018-07-13 11:00:00,58.19,58.19,57.9,58.0,110784.0,46.454,46.454,46.2225,46.3023,110784.0
2018-07-13 11:30:00,57.99,58.04,57.88,57.92,80860.0,46.2943,46.3342,46.2065,46.2384,80860.0
2018-07-13 12:00:00,57.92,58.01,57.9,57.96,71164.0,46.2384,46.3103,46.2225,46.2704,71164.0
2018-07-13 12:30:00,57.95,57.99,57.93,57.95,72292.0,46.2624,46.2943,46.2464,46.2624,72292.0
2018-07-13 13:00:00,57.93,57.99,57.92,57.97,98314.0,46.2464,46.2943,46.2384,46.2783,98314.0
2018-07-13 13:30:00,57.98,58.07,57.96,58.0,86300.0,46.2863,46.3582,46.2704,46.3023,86300.0
2018-07-13 14:00:00,58.01,58.15,57.92,58.14,118150.0,46.3103,46.422,46.2384,46.4141,118150.0
2018-07-13 14:30:00,58.13,58.37,58.11,58.37,193002.0,46.4061,46.5977,46.3901,46.5977,193002.0
2018-07-13 15:00:00,58.38,58.39,58.09,58.12,169816.0,46.6057,46.6136,46.3741,46.3981,169816.0
2018-07-13 15:30:00,58.12,58.29,58.1,58.25,420360.0,46.3981,46.5338,46.3821,46.5019,420360.0
2018-07-16 09:30:00,58.27,58.32,57.77,57.96,170768.0,46.5178,46.5578,46.1187,46.2704,170768.0
2018-07-16 10:00:00,57.95,57.99,57.64,57.75,161520.0,46.2624,46.2943,46.0149,46.1027,161520.0
2018-07-16 10:30:00,57.74,57.85,57.57,57.84,169592.0,46.0947,46.1825,45.959,46.1746,169592.0
2018-07-16 11:00:00,57.85,57.87,57.59,57.67,91716.0,46.1825,46.1985,45.975,46.0389,91716.0
2018-07-16 11:30:00,57.67,57.69,57.57,57.58,71118.0,46.0389,46.0548,45.959,45.967,71118.0
2018-07-16 12:00:00,57.58,57.88,57.58,57.88,77886.0,45.967,46.2065,45.967,46.2065,77886.0
2018-07-16 12:30:00,57.88,58.01,57.83,58.0,94184.0,46.2065,46.3103,46.1666,46.3023,94184.0
2018-07-16 13:00:00,57.99,58.0,57.75,57.79,102260.0,46.2943,46.3023,46.1027,46.1347,102260.0
2018-07-16 13:30:00,57.79,57.92,57.69,57.88,98618.0,46.1347,46.2384,46.0548,46.2065,98618.0
2018-07-16 14:00:00,57.88,57.9,57.8,57.83,91152.0,46.2065,46.2225,46.1426,46.1666,91152.0
2018-07-16 14:30:00,57.83,57.95,57.83,57.89,147370.0,46.1666,46.2624,46.1666,46.2145,147370.0
2018-07-16 15:00:00,57.9,58.08,57.88,58.03,133964.0,46.2225,46.3662,46.2065,46.3262,133964.0
2018-07-16 15:30:00,58.03,58.04,57.86,57.88,436144.0,46.3262,46.3342,46.1905,46.2065,436144.0
2018-07-17 09:30:00,58.14,58.17,57.8,57.89,138562.0,46.4141,46.438,46.1426,46.2145,138562.0
2018-07-17 10:00:00,57.88,58.09,57.67,57.77,177368.0,46.2065,46.3741,46.0389,46.1187,177368.0
2018-07-17 10:30:00,57.78,57.97,57.73,57.97,124410.0,46.1267,46.2783,46.0868,46.2783,124410.0
2018-07-17 11:00:00,57.97,57.97,57.9,57.92,106504.0,46.2783,46.2783,46.2225,46.2384,106504.0
2018-07-17 11:30:00,57.92,58.08,57.92,58.02,68948.0,46.2384,46.3662,46.2384,46.3183,68948.0
2018-07-17 12:00:00,58.02,58.05,57.81,57.84,102864.0,46.3183,46.3422,46.1506,46.1746,102864.0
2018-07-17 12:30:00,57.84,57.86,57.69,57.83,56104.0,46.1746,46.1905,46.0548,46.1666,56104.0
2018-07-17 13:00:00,57.83,57.87,57.74,57.77,64476.0,46.1666,46.1985,46.0947,46.1187,64476.0
2018-07-17 13:30:00,57.78,57.9,57.78,57.82,52608.0,46.1267,46.2225,46.1267,46.1586,52608.0
2018-07-17 14:00:00,57.82,57.82,57.73,57.73,70194.0,46.1586,46.1586,46.0868,46.0868,70194.0
2018-07-17 14:30:00,57.72,57.85,57.68,57.84,82594.0,46.0788,46.1825,46.0468,46.1746,82594.0
2018-07-17 15:00:00,57.84,57.93,57.79,57.88,119252.0,46.1746,46.2464,46.1347,46.2065,119252.0
2018-07-17 15:30:00,57.87,57.9,57.77,57.81,328584.0,46.1985,46.2225,46.1187,46.1506,328584.0
2018-07-18 09:30:00,57.6,57.8,57.23,57.37,173572.0,45.983,46.1426,45.6876,45.7994,173572.0
2018-07-18 10:00:00,57.35,57.45,57.22,57.33,75748.0,45.7834,45.8632,45.6796,45.7674,75748.0
2018-07-18 10:30:00,57.33,57.44,57.14,57.19,92118.0,45.7674,45.8552,45.6157,45.6557,92118.0
2018-07-18 11:00:00,57.18,57.2,57.02,57.1,124078.0,45.6477,45.6636,45.5199,45.5838,124078.0
2018-07-18 11:30:00,57.09,57.16,57.02,57.14,79786.0,45.5758,45.6317,45.5199,45.6157,79786.0
2018-07-18 12:00:00,57.13,57.3,57.12,57.19,87542.0,45.6078,45.7435,45.5998,45.6557,87542.0
2018-07-18 12:30:00,57.19,57.27,57.05,57.06,98688.0,45.6557,45.7195,45.5439,45.5519,98688.0
2018-07-18 13:00:00,57.06,57.11,57.0,57.03,130246.0,45.5519,45.5918,45.504,45.5279,130246.0
2018-07-18 13:30:00,57.02,57.19,57.02,57.15,89202.0,45.5199,45.6557,45.5199,45.6237,89202.0
2018-07-18 14:00:00,57.16,57.22,57.09,57.16,98930.0,45.6317,45.6796,45.5758,45.6317,98930.0
2018-07-18 14:30:00,57.16,57.24,57.16,57.19,83668.0,45.6317,45.6956,45.6317,45.6557,83668.0
2018-07-18 15:00:00,57.2,57.21,57.13,57.13,249164.0,45.6636,45.6716,45.6078,45.6078,249164.0
2018-07-18 15:30:00,57.13,57.22,57.13,57.16,509572.0,45.6078,45.6796,45.6078,45.6317,509572.0
2018-07-19 09:30:00,57.09,57.55,56.68,57.47,149750.0,45.5758,45.9431,45.2485,45.8792,149750.0
2018-07-19 10:00:00,57.47,57.58,57.34,57.5,81508.0,45.8792,45.967,45.7754,45.9031,81508.0
2018-07-19 10:30:00,57.5,57.56,57.28,57.38,67638.0,45.9031,45.951,45.7275,45.8073,67638.0
2018-07-19 11:00:00,57.37,57.46,57.33,57.42,47224.0,45.7994,45.8712,45.7674,45.8393,47224.0
2018-07-19 11:30:00,57.44,57.62,57.44,57.62,49348.0,45.8552,45.9989,45.8552,45.9989,49348.0
2018-07-19 12:00:00,57.6,57.85,57.52,57.83,60208.0,45.983,46.1825,45.9191,46.1666,60208.0
2018-07-19 12:30:00,57.84,57.97,57.77,57.84,120220.0,46.1746,46.2783,46.1187,46.1746,120220.0
2018-07-19 13:00:00,57.84,57.92,57.79,57.82,47144.0,46.1746,46.2384,46.1347,46.1586,47144.0
2018-07-19 13:30:00,57.82,57.85,57.63,57.74,169700.0,46.1586,46.1825,46.0069,46.0947,169700.0
2018-07-19 14:00:00,57.76,57.82,57.64,57.65,112532.0,46.1107,46.1586,46.0149,46.0229,112532.0
2018-07-19 14:30:00,57.67,57.71,57.63,57.71,81262.0,46.0389,46.0708,46.0069,46.0708,81262.0
2018-07-19 15:00:00,57.71,57.77,57.63,57.71,106122.0,46.0708,46.1187,46.0069,46.0708,106122.0
2018-07-19 15:30:00,57.71,57.71,57.54,57.65,378460.0,46.0708,46.0708,45.9351,46.0229,378460.0
2018-07-20 09:30:00,57.36,58.25,57.06,57.13,301854.0,45.7914,46.5019,45.5519,45.6078,301854.0
2018-07-20 10:00:00,57.13,57.16,56.72,56.83,981342.0,45.6078,45.6317,45.2805,45.3683,981342.0
2018-07-20 10:30:00,56.85,57.15,56.83,57.08,195042.0,45.3842,45.6237,45.3683,45.5678,195042.0
2018-07-20 11:00:00,57.08,57.15,56.82,56.98,179020.0,45.5678,45.6237,45.3603,45.488,179020.0
2018-07-20 11:30:00,57.0,57.18,56.95,57.1,55308.0,45.504,45.6477,45.4641,45.5838,55308.0
2018-07-20 12:00:00,57.1,57.16,57.08,57.14,50318.0,45.5838,45.6317,45.5678,45.6157,50318.0
2018-07-20 12:30:00,57.15,57.16,57.03,57.1,181852.0,45.6237,45.6317,45.5279,45.5838,181852.0
2018-07-20 13:00:00,57.1,57.1,56.91,56.96,73696.0,45.5838,45.5838,45.4321,45.472,73696.0
2018-07-20 13:30:00,56.95,56.99,56.85,56.93,100838.0,45.4641,45.496,45.3842,45.4481,100838.0
2018-07-20 14:00:00,56.94,57.12,56.94,57.06,62946.0,45.4561,45.5998,45.4561,45.5519,62946.0
2018-07-20 14:30:00,57.06,57.16,57.01,57.11,72706.0,45.5519,45.6317,45.512,45.5918,72706.0
2018-07-20 15:00:00,57.11,57.13,57.04,57.05,129848.0,45.5918,45.6078,45.5359,45.5439,129848.0
2018-07-20 15:30:00,57.05,57.25,57.05,57.13,431156.0,45.5439,45.7036,45.5439,45.6078,431156.0
2018-07-23 09:30:00,57.2,57.67,56.97,57.32,158206.0,45.6636,46.0389,45.48,45.7594,158206.0
2018-07-23 10:00:00,57.33,57.35,56.88,56.91,121144.0,45.7674,45.7834,45.4082,45.4321,121144.0
2018-07-23 10:30:00,56.95,57.16,56.91,57.03,140414.0,45.4641,45.6317,45.4321,45.5279,140414.0
2018-07-23 11:00:00,57.0,57.18,56.91,56.97,72568.0,45.504,45.6477,45.4321,45.48,72568.0
2018-07-23 11:30:00,56.98,56.98,56.86,56.9,56012.0,45.488,45.488,45.3922,45.4241,56012.0
2018-07-23 12:00:00,56.91,56.92,56.75,56.86,111824.0,45.4321,45.4401,45.3044,45.3922,111824.0
2018-07-23 12:30:00,56.86,56.94,56.82,56.94,73492.0,45.3922,45.4561,45.3603,45.4561,73492.0
2018-07-23 13:00:00,56.93,56.98,56.9,56.95,76872.0,45.4481,45.488,45.4241,45.4641,76872.0
2018-07-23 13:30:00,56.94,56.99,56.91,56.95,166568.0,45.4561,45.496,45.4321,45.4641,166568.0
2018-07-23 14:00:00,56.95,57.01,56.88,56.91,146846.0,45.4641,45.512,45.4082,45.4321,146846.0
2018-07-23 14:30:00,56.9,56.92,56.8,56.91,109268.0,45.4241,45.4401,45.3443,45.4321,109268.0
2018-07-23 15:00:00,56.91,56.92,56.83,56.84,122558.0,45.4321,45.4401,45.3683,45.3763,122558.0
2018-07-23 15:30:00,56.84,56.89,56.74,56.79,521176.0,45.3763,45.4162,45.2964,45.3363,521176.0
2018-07-24 09:30:00,56.79,56.83,56.31,56.49,137962.0,45.3363,45.3683,44.9531,45.0968,137962.0
2018-07-24 10:00:00,56.49,56.59,56.29,56.45,213048.0,45.0968,45.1767,44.9372,45.0649,213048.0
2018-07-24 10:30:00,56.5,56.66,56.36,56.6,269962.0,45.1048,45.2326,44.9931,45.1847,269962.0
2018-07-24 11:00:00,56.58,56.66,56.52,56.62,78332.0,45.1687,45.2326,45.1208,45.2006,78332.0
2018-07-24 11:30:00,56.62,56.67,56.54,56.62,95234.0,45.2006,45.2405,45.1368,45.2006,95234.0
2018-07-24 12:00:00,56.59,56.9,56.58,56.82,348464.0,45.1767,45.4241,45.1687,45.3603,348464.0
2018-07-24 12:30:00,56.81,56.97,56.8,56.86,155302.0,45.3523,45.48,45.3443,45.3922,155302.0
2018-07-24 13:00:00,56.85,56.9,56.71,56.73,110292.0,45.3842,45.4241,45.2725,45.2884,110292.0
2018-07-24 13:30:00,56.71,56.88,56.66,56.85,424654.0,45.2725,45.4082,45.2326,45.3842,424654.0
2018-07-24 14:00:00,56.84,56.88,56.7,56.73,160822.0,45.3763,45.4082,45.2645,45.2884,160822.0
2018-07-24 14:30:00,56.74,56.93,56.74,56.87,192814.0,45.2964,45.4481,45.2964,45.4002,192814.0
2018-07-24 15:00:00,56.87,56.94,56.83,56.92,341690.0,45.4002,45.4561,45.3683,45.4401,341690.0
2018-07-24 15:30:00,56.91,57.43,56.91,57.28,1196322.0,45.4321,45.8473,45.4321,45.7275,1196322.0
2018-07-25 09:30:00,57.34,57.57,57.01,57.32,164240.0,45.7754,45.959,45.512,45.7594,164240.0
2018-07-25 10:00:00,57.32,57.54,57.27,57.52,168426.0,45.7594,45.9351,45.7195,45.9191,168426.0
2018-07-25 10:30:00,57.54,57.56,57.25,57.3,88880.0,45.9351,45.951,45.7036,45.7435,88880.0
2018-07-25 11:00:00,57.31,57.62,57.31,57.52,89478.0,45.7515,45.9989,45.7515,45.9191,89478.0
2018-07-25 11:30:00,57.51,57.61,57.39,57.46,97196.0,45.9111,45.991,45.8153,45.8712,97196.0
2018-07-25 12:00:00,57.46,57.49,57.4,57.45,136608.0,45.8712,45.8952,45.8233,45.8632,136608.0
2018-07-25 12:30:00,57.45,57.54,57.35,57.48,127926.0,45.8632,45.9351,45.7834,45.8872,127926.0
2018-07-25 13:00:00,57.49,57.49,57.27,57.3,62310.0,45.8952,45.8952,45.7195,45.7435,62310.0
2018-07-25 13:30:00,57.3,57.53,57.27,57.52,75494.0,45.7435,45.9271,45.7195,45.9191,75494.0
2018-07-25 14:00:00,57.52,57.57,57.42,57.44,207154.0,45.9191,45.959,45.8393,45.8552,207154.0
2018-07-25 14:30:00,57.44,57.62,57.44,57.6,89848.0,45.8552,45.9989,45.8552,45.983,89848.0
2018-07-25 15:00:00,57.6,57.64,57.49,57.54,114848.0,45.983,46.0149,45.8952,45.9351,114848.0
2018-07-25 15:30:00,57.55,57.8,57.5,57.74,440504.0,45.9431,46.1426,45.9031,46.0947,440504.0
2018-07-26 09:30:00,57.96,57.97,57.35,57.86,221432.0,46.2704,46.2783,45.7834,46.1905,221432.0
2018-07-26 10:00:00,57.85,58.2,57.78,58.17,176976.0,46.1825,46.462,46.1267,46.438,176976.0
2018-07-26 10:30:00,58.18,58.18,57.88,57.89,103768.0,46.446,46.446,46.2065,46.2145,103768.0
2018-07-26 11:00:00,57.9,57.9,57.62,57.76,70504.0,46.2225,46.2225,45.9989,46.1107,70504.0
2018-07-26 11:30:00,57.76,57.84,57.61,57.74,92486.0,46.1107,46.1746,45.991,46.0947,92486.0
2018-07-26 12:00:00,57.72,57.84,57.72,57.8,43348.0,46.0788,46.1746,46.0788,46.1426,43348.0
2018-07-26 12:30:00,57.81,57.81,57.69,57.74,51366.0,46.1506,46.1506,46.0548,46.0947,51366.0
2018-07-26 13:00:00,57.72,57.74,57.63,57.66,33204.0,46.0788,46.0947,46.0069,46.0309,33204.0
2018-07-26 13:30:00,57.65,57.68,57.55,57.55,53478.0,46.0229,46.0468,45.9431,45.9431,53478.0
2018-07-26 14:00:00,57.55,57.7,57.55,57.63,50630.0,45.9431,46.0628,45.9431,46.0069,50630.0
2018-07-26 14:30:00,57.63,57.79,57.57,57.77,64734.0,46.0069,46.1347,45.959,46.1187,64734.0
2018-07-26 15:00:00,57.79,57.95,57.67,57.94,250386.0,46.1347,46.2624,46.0389,46.2544,250386.0
2018-07-26 15:30:00,57.93,58.03,57.86,57.88,370444.0,46.2464,46.3262,46.1905,46.2065,370444.0
2018-07-27 09:30:00,57.9,58.22,57.84,58.14,145794.0,46.2225,46.4779,46.1746,46.4141,145794.0
2018-07-27 10:00:00,58.18,58.18,57.77,57.79,77806.0,46.446,46.446,46.1187,46.1347,77806.0
2018-07-27 10:30:00,57.82,57.86,57.53,57.59,59766.0,46.1586,46.1905,45.9271,45.975,59766.0
2018-07-27 11:00:00,57.57,57.69,57.47,57.67,37474.0,45.959,46.0548,45.8792,46.0389,37474.0
2018-07-27 11:30:00,57.67,57.81,57.64,57.67,44606.0,46.0389,46.1506,46.0149,46.0389,44606.0
2018-07-27 12:00:00,57.68,57.74,57.57,57.73,40238.0,46.0468,46.0947,45.959,46.0868,40238.0
2018-07-27 12:30:00,57.73,57.86,57.65,57.8,82412.0,46.0868,46.1905,46.0229,46.1426,82412.0
2018-07-27 13:00:00,57.79,57.87,57.52,57.54,188168.0,46.1347,46.1985,45.9191,45.9351,188168.0
2018-07-27 13:30:00,57.55,57.55,57.42,57.48,86562.0,45.9431,45.9431,45.8393,45.8872,86562.0
2018-07-27 14:00:00,57.48,57.49,57.38,57.41,68122.0,45.8872,45.8952,45.8073,45.8313,68122.0
2018-07-27 14:30:00,57.39,57.41,57.27,57.31,60882.0,45.8153,45.8313,45.7195,45.7515,60882.0
2018-07-27 15:00:00,57.31,57.45,57.27,57.38,85642.0,45.7515,45.8632,45.7195,45.8073,85642.0
2018-07-27 15:30:00,57.38,57.53,57.37,57.49,311702.0,45.8073,45.9271,45.7994,45.8952,311702.0
2018-07-30 09:30:00,57.52,57.54,57.2,57.33,56774.0,45.9191,45.9351,45.6636,45.7674,56774.0
2018-07-30 10:00:00,57.37,57.39,57.1,57.39,108196.0,45.7994,45.8153,45.5838,45.8153,108196.0
2018-07-30 10:30:00,57.36,57.45,57.22,57.41,112652.0,45.7914,45.8632,45.6796,45.8313,112652.0
2018-07-30 11:00:00,57.44,57.6,57.4,57.6,35230.0,45.8552,45.983,45.8233,45.983,35230.0
2018-07-30 11:30:00,57.6,57.61,57.44,57.44,60068.0,45.983,45.991,45.8552,45.8552,60068.0
2018-07-30 12:00:00,57.45,57.54,57.39,57.54,52266.0,45.8632,45.9351,45.8153,45.9351,52266.0
2018-07-30 12:30:00,57.53,57.65,57.49,57.61,68736.0,45.9271,46.0229,45.8952,45.991,68736.0
2018-07-30 13:00:00,57.62,57.62,57.28,57.31,37392.0,45.9989,45.9989,45.7275,45.7515,37392.0
2018-07-30 13:30:00,57.31,57.43,57.29,57.37,38750.0,45.7515,45.8473,45.7355,45.7994,38750.0
2018-07-30 14:00:00,57.36,57.45,57.34,57.42,55268.0,45.7914,45.8632,45.7754,45.8393,55268.0
2018-07-30 14:30:00,57.43,57.48,57.28,57.32,169280.0,45.8473,45.8872,45.7275,45.7594,169280.0
2018-07-30 15:00:00,57.31,57.36,57.21,57.32,160294.0,45.7515,45.7914,45.6716,45.7594,160294.0
2018-07-30 15:30:00,57.33,57.33,57.12,57.23,410408.0,45.7674,45.7674,45.5998,45.6876,410408.0
2018-07-31 09:30:00,57.5,57.57,57.19,57.57,68136.0,45.9031,45.959,45.6557,45.959,68136.0
2018-07-31 10:00:00,57.55,57.84,57.51,57.69,220834.0,45.9431,46.1746,45.9111,46.0548,220834.0
2018-07-31 10:30:00,57.69,57.71,57.52,57.59,129884.0,46.0548,46.0708,45.9191,45.975,129884.0
2018-07-31 11:00:00,57.59,57.59,57.4,57.46,79026.0,45.975,45.975,45.8233,45.8712,79026.0
2018-07-31 11:30:00,57.46,57.46,57.28,57.35,77476.0,45.8712,45.8712,45.7275,45.7834,77476.0
2018-07-31 12:00:00,57.33,57.42,57.22,57.39,78566.0,45.7674,45.8393,45.6796,45.8153,78566.0
2018-07-31 12:30:00,57.41,57.52,57.4,57.51,99074.0,45.8313,45.9191,45.8233,45.9111,99074.0
2018-07-31 13:00:00,57.52,57.58,57.49,57.56,74722.0,45.9191,45.967,45.8952,45.951,74722.0
2018-07-31 13:30:00,57.56,57.58,57.45,57.47,108038.0,45.951,45.967,45.8632,45.8792,108038.0
2018-07-31 14:00:00,57.48,57.54,57.38,57.54,96774.0,45.8872,45.9351,45.8073,45.9351,96774.0
2018-07-31 14:30:00,57.53,57.67,57.51,57.62,215700.0,45.9271,46.0389,45.9111,45.9989,215700.0
2018-07-31 15:00:00,57.6,57.75,57.57,57.72,137068.0,45.983,46.1027,45.959,46.0788,137068.0
2018-07-31 15:30:00,57.72,57.84,57.59,57.79,453808.0,46.0788,46.1746,45.975,46.1347,453808.0
2018-08-01 09:30:00,57.34,57.4,56.74,56.74,95764.0,45.7754,45.8233,45.2964,45.2964,95764.0
2018-08-01 10:00:00,56.7,57.03,56.7,56.88,70120.0,45.2645,45.5279,45.2645,45.4082,70120.0
2018-08-01 10:30:00,56.85,57.05,56.84,56.99,71522.0,45.3842,45.5439,45.3763,45.496,71522.0
2018-08-01 11:00:00,56.99,57.29,56.98,57.21,109712.0,45.496,45.7355,45.488,45.6716,109712.0
2018-08-01 11:30:00,57.21,57.43,57.19,57.35,95740.0,45.6716,45.8473,45.6557,45.7834,95740.0
2018-08-01 12:00:00,57.34,57.43,57.19,57.35,110528.0,45.7754,45.8473,45.6557,45.7834,110528.0
2018-08-01 12:30:00,57.36,57.51,57.35,57.41,66140.0,45.7914,45.9111,45.7834,45.8313,66140.0
2018-08-01 13:00:00,57.4,57.41,57.22,57.3,74312.0,45.8233,45.8313,45.6796,45.7435,74312.0
2018-08-01 13:30:00,57.3,57.4,57.27,57.28,98110.0,45.7435,45.8233,45.7195,45.7275,98110.0
2018-08-01 14:00:00,57.28,57.44,57.12,57.12,138550.0,45.7275,45.8552,45.5998,45.5998,138550.0
2018-08-01 14:30:00,57.11,57.36,57.11,57.3,83126.0,45.5918,45.7914,45.5918,45.7435,83126.0
2018-08-01 15:00:00,57.3,57.3,57.15,57.22,92026.0,45.7435,45.7435,45.6237,45.6796,92026.0
2018-08-01 15:30:00,57.22,57.55,57.22,57.45,342942.0,45.6796,45.9431,45.6796,45.8632,342942.0
2018-08-02 09:30:00,57.46,57.91,57.32,57.42,83054.0,45.8712,46.2304,45.7594,45.8393,83054.0
2018-08-02 10:00:00,57.45,57.63,57.21,57.3,84460.0,45.8632,46.0069,45.6716,45.7435,84460.0
2018-08-02 10:30:00,57.31,57.63,57.19,57.61,73876.0,45.7515,46.0069,45.6557,45.991,73876.0
2018-08-02 11:00:00,57.63,57.92,57.63,57.88,116924.0,46.0069,46.2384,46.0069,46.2065,116924.0
2018-08-02 11:30:00,57.88,57.92,57.59,57.83,82120.0,46.2065,46.2384,45.975,46.1666,82120.0
2018-08-02 12:00:00,57.83,57.97,57.83,57.85,121966.0,46.1666,46.2783,46.1666,46.1825,121966.0
2018-08-02 12:30:00,57.86,58.03,57.78,57.99,73688.0,46.1905,46.3262,46.1267,46.2943,73688.0
2018-08-02 13:00:00,57.99,58.01,57.84,57.87,84676.0,46.2943,46.3103,46.1746,46.1985,84676.0
2018-08-02 13:30:00,57.88,57.91,57.79,57.85,56426.0,46.2065,46.2304,46.1347,46.1825,56426.0
2018-08-02 14:00:00,57.89,58.08,57.81,58.02,103566.0,46.2145,46.3662,46.1506,46.3183,103566.0
2018-08-02 14:30:00,58.01,58.02,57.9,57.96,77012.0,46.3103,46.3183,46.2225,46.2704,77012.0
2018-08-02 15:00:00,57.96,58.04,57.85,57.96,82444.0,46.2704,46.3342,46.1825,46.2704,82444.0
2018-08-02 15:30:00,57.97,58.12,57.96,58.01,460538.0,46.2783,46.3981,46.2704,46.3103,460538.0
2018-08-03 09:30:00,57.86,58.19,57.59,57.83,424488.0,46.1905,46.454,45.975,46.1666,424488.0
2018-08-03 10:00:00,57.82,58.12,57.82,58.09,268366.0,46.1586,46.3981,46.1586,46.3741,268366.0
2018-08-03 10:30:00,58.09,58.45,58.09,58.38,162010.0,46.3741,46.6615,46.3741,46.6057,162010.0
2018-08-03 11:00:00,58.37,58.43,58.21,58.38,222662.0,46.5977,46.6456,46.4699,46.6057,222662.0
2018-08-03 11:30:00,58.37,58.47,58.32,58.38,114220.0,46.5977,46.6775,46.5578,46.6057,114220.0
2018-08-03 12:00:00,58.38,58.55,58.31,58.49,149772.0,46.6057,46.7414,46.5498,46.6935,149772.0
2018-08-03 12:30:00,58.49,58.56,58.42,58.51,79520.0,46.6935,46.7494,46.6376,46.7094,79520.0
2018-08-03 13:00:00,58.51,58.63,58.43,58.62,82294.0,46.7094,46.8052,46.6456,46.7973,82294.0
2018-08-03 13:30:00,58.62,58.95,58.41,58.5,182466.0,46.7973,47.0607,46.6296,46.7015,182466.0
2018-08-03 14:00:00,58.5,58.72,58.39,58.71,154718.0,46.7015,46.8771,46.6136,46.8691,154718.0
2018-08-03 14:30:00,58.71,58.71,58.42,58.53,198266.0,46.8691,46.8691,46.6376,46.7254,198266.0
2018-08-03 15:00:00,58.52,58.52,58.37,58.46,230482.0,46.7174,46.7174,46.5977,46.6695,230482.0
2018-08-03 15:30:00,58.46,58.54,58.3,58.38,608466.0,46.6695,46.7334,46.5418,46.6057,608466.0
2018-08-06 09:30:00,58.13,58.22,57.0,57.34,490684.0,46.4061,46.4779,45.504,45.7754,490684.0
2018-08-06 10:00:00,57.31,57.82,57.31,57.51,298076.0,45.7515,46.1586,45.7515,45.9111,298076.0
2018-08-06 10:30:00,57.52,57.77,57.48,57.72,192222.0,45.9191,46.1187,45.8872,46.0788,192222.0
2018-08-06 11:00:00,57.73,57.73,57.52,57.68,183178.0,46.0868,46.0868,45.9191,46.0468,183178.0
2018-08-06 11:30:00,57.68,57.88,57.59,57.81,170996.0,46.0468,46.2065,45.975,46.1506,170996.0
2018-08-06 12:00:00,57.81,58.48,57.6,57.71,343052.0,46.1506,46.6855,45.983,46.0708,343052.0
2018-08-06 12:30:00,57.72,58.02,57.7,57.94,130998.0,46.0788,46.3183,46.0628,46.2544,130998.0
2018-08-06 13:00:00,57.92,57.98,57.85,57.85,150636.0,46.2384,46.2863,46.1825,46.1825,150636.0
2018-08-06 13:30:00,57.87,58.06,57.8,58.01,82994.0,46.1985,46.3502,46.1426,46.3103,82994.0
2018-08-06 14:00:00,58.02,58.27,57.89,58.1,110624.0,46.3183,46.5178,46.2145,46.3821,110624.0
2018-08-06 14:30:00,58.1,58.13,57.68,57.68,172746.0,46.3821,46.4061,46.0468,46.0468,172746.0
2018-08-06 15:00:00,57.68,57.72,57.52,57.67,244320.0,46.0468,46.0788,45.9191,46.0389,244320.0
2018-08-06 15:30:00,57.67,57.74,57.54,57.67,584538.0,46.0389,46.0947,45.9351,46.0389,584538.0
2018-08-07 09:30:00,57.49,57.49,56.88,57.24,178116.0,45.8952,45.8952,45.4082,45.6956,178116.0
2018-08-07 10:00:00,57.22,57.47,57.19,57.38,102386.0,45.6796,45.8792,45.6557,45.8073,102386.0
2018-08-07 10:30:00,57.35,57.87,57.29,57.87,103950.0,45.7834,46.1985,45.7355,46.1985,103950.0
2018-08-07 11:00:00,57.87,57.97,57.8,57.81,121934.0,46.1985,46.2783,46.1426,46.1506,121934.0
2018-08-07 11:30:00,57.84,57.88,57.75,57.84,82836.0,46.1746,46.2065,46.1027,46.1746,82836.0
2018-08-07 12:00:00,57.85,58.01,57.84,57.94,72886.0,46.1825,46.3103,46.1746,46.2544,72886.0
2018-08-07 12:30:00,57.93,57.96,57.81,57.87,58900.0,46.2464,46.2704,46.1506,46.1985,58900.0
2018-08-07 13:00:00,57.86,57.97,57.81,57.83,187786.0,46.1905,46.2783,46.1506,46.1666,187786.0
2018-08-07 13:30:00,57.83,57.88,57.74,57.87,148032.0,46.1666,46.2065,46.0947,46.1985,148032.0
2018-08-07 14:00:00,57.85,57.93,57.84,57.93,71466.0,46.1825,46.2464,46.1746,46.2464,71466.0
2018-08-07 14:30:00,57.93,57.99,57.91,57.99,101288.0,46.2464,46.2943,46.2304,46.2943,101288.0
2018-08-07 15:00:00,57.99,58.02,57.94,57.96,96510.0,46.2943,46.3183,46.2544,46.2704,96510.0
2018-08-07 15:30:00,57.96,58.05,57.85,57.99,308556.0,46.2704,46.3422,46.1825,46.2943,308556.0
2018-08-08 09:30:00,57.79,58.01,57.48,57.83,68104.0,46.1347,46.3103,45.8872,46.1666,68104.0
2018-08-08 10:00:00,57.83,57.87,57.49,57.79,81760.0,46.1666,46.1985,45.8952,46.1347,81760.0
2018-08-08 10:30:00,57.79,57.79,57.48,57.56,81624.0,46.1347,46.1347,45.8872,45.951,81624.0
2018-08-08 11:00:00,57.56,57.62,57.49,57.57,52524.0,45.951,45.9989,45.8952,45.959,52524.0
2018-08-08 11:30:00,57.57,57.73,57.55,57.73,64318.0,45.959,46.0868,45.9431,46.0868,64318.0
2018-08-08 12:00:00,57.73,57.84,57.72,57.72,119166.0,46.0868,46.1746,46.0788,46.0788,119166.0
2018-08-08 12:30:00,57.73,57.74,57.62,57.68,54570.0,46.0868,46.0947,45.9989,46.0468,54570.0
2018-08-08 13:00:00,57.67,57.69,57.59,57.62,43196.0,46.0389,46.0548,45.975,45.9989,43196.0
2018-08-08 13:30:00,57.62,57.63,57.55,57.59,51898.0,45.9989,46.0069,45.9431,45.975,51898.0
2018-08-08 14:00:00,57.58,57.65,57.52,57.53,48022.0,45.967,46.0229,45.9191,45.9271,48022.0
2018-08-08 14:30:00,57.52,57.55,57.49,57.49,63340.0,45.9191,45.9431,45.8952,45.8952,63340.0
2018-08-08 15:00:00,57.51,57.56,57.49,57.5,126696.0,45.9111,45.951,45.8952,45.9031,126696.0
2018-08-08 15:30:00,57.52,57.62,57.48,57.54,330956.0,45.9191,45.9989,45.8872,45.9351,330956.0
2018-08-09 09:30:00,57.59,57.83,57.44,57.71,60646.0,45.975,46.1666,45.8552,46.0708,60646.0
2018-08-09 10:00:00,57.74,57.83,57.62,57.71,92872.0,46.0947,46.1666,45.9989,46.0708,92872.0
2018-08-09 10:30:00,57.71,57.88,57.66,57.75,174860.0,46.0708,46.2065,46.0309,46.1027,174860.0
2018-08-09 11:00:00,57.75,57.78,57.53,57.54,72006.0,46.1027,46.1267,45.9271,45.9351,72006.0
2018-08-09 11:30:00,57.53,57.61,57.5,57.52,123130.0,45.9271,45.991,45.9031,45.9191,123130.0
2018-08-09 12:00:00,57.51,57.56,57.46,57.48,42528.0,45.9111,45.951,45.8712,45.8872,42528.0
2018-08-09 12:30:00,57.49,57.6,57.49,57.58,140298.0,45.8952,45.983,45.8952,45.967,140298.0
2018-08-09 13:00:00,57.57,57.6,57.53,57.58,142576.0,45.959,45.983,45.9271,45.967,142576.0
2018-08-09 13:30:00,57.59,57.62,57.53,57.54,127948.0,45.975,45.9989,45.9271,45.9351,127948.0
2018-08-09 14:00:00,57.54,57.55,57.4,57.42,115662.0,45.9351,45.9431,45.8233,45.8393,115662.0
2018-08-09 14:30:00,57.43,57.48,57.37,57.38,85250.0,45.8473,45.8872,45.7994,45.8073,85250.0
2018-08-09 15:00:00,57.37,57.43,57.3,57.43,101930.0,45.7994,45.8473,45.7435,45.8473,101930.0
2018-08-09 15:30:00,57.46,57.5,57.34,57.37,356742.0,45.8712,45.9031,45.7754,45.7994,356742.0
2018-08-10 09:30:00,57.36,57.86,57.36,57.77,159998.0,45.7914,46.1905,45.7914,46.1187,159998.0
2018-08-10 10:00:00,57.82,57.82,57.46,57.48,78676.0,46.1586,46.1586,45.8712,45.8872,78676.0
2018-08-10 10:30:00,57.46,57.51,57.27,57.31,90130.0,45.8712,45.9111,45.7195,45.7515,90130.0
2018-08-10 11:00:00,57.34,57.37,57.27,57.35,62966.0,45.7754,45.7994,45.7195,45.7834,62966.0
2018-08-10 11:30:00,57.33,57.38,57.22,57.22,71292.0,45.7674,45.8073,45.6796,45.6796,71292.0
2018-08-10 12:00:00,57.24,57.25,57.18,57.2,41156.0,45.6956,45.7036,45.6477,45.6636,41156.0
2018-08-10 12:30:00,57.21,57.21,57.07,57.09,80254.0,45.6716,45.6716,45.5599,45.5758,80254.0
2018-08-10 13:00:00,57.09,57.2,57.08,57.12,119190.0,45.5758,45.6636,45.5678,45.5998,119190.0
2018-08-10 13:30:00,57.13,57.31,57.12,57.3,69144.0,45.6078,45.7515,45.5998,45.7435,69144.0
2018-08-10 14:00:00,57.3,57.44,57.3,57.44,108036.0,45.7435,45.8552,45.7435,45.8552,108036.0
2018-08-10 14:30:00,57.45,57.47,57.38,57.44,108936.0,45.8632,45.8792,45.8073,45.8552,108936.0
2018-08-10 15:00:00,57.43,57.43,57.24,57.32,104770.0,45.8473,45.8473,45.6956,45.7594,104770.0
2018-08-10 15:30:00,57.32,57.32,57.19,57.22,334112.0,45.7594,45.7594,45.6557,45.6796,334112.0
2018-08-13 09:30:00,57.3,57.38,57.08,57.18,66524.0,45.7435,45.8073,45.5678,45.6477,66524.0
2018-08-13 10:00:00,57.2,57.35,57.08,57.08,98696.0,45.6636,45.7834,45.5678,45.5678,98696.0
2018-08-13 10:30:00,57.09,57.17,57.05,57.09,143436.0,45.5758,45.6397,45.5439,45.5758,143436.0
2018-08-13 11:00:00,57.09,57.21,57.09,57.18,57422.0,45.5758,45.6716,45.5758,45.6477,57422.0
2018-08-13 11:30:00,57.18,57.22,57.13,57.15,59380.0,45.6477,45.6796,45.6078,45.6237,59380.0
2018-08-13 12:00:00,57.11,57.2,57.03,57.15,142290.0,45.5918,45.6636,45.5279,45.6237,142290.0
2018-08-13 12:30:00,57.16,57.21,57.1,57.13,47862.0,45.6317,45.6716,45.5838,45.6078,47862.0
2018-08-13 13:00:00,57.14,57.3,57.13,57.29,100210.0,45.6157,45.7435,45.6078,45.7355,100210.0
2018-08-13 13:30:00,57.27,57.33,57.23,57.26,63064.0,45.7195,45.7674,45.6876,45.7115,63064.0
2018-08-13 14:00:00,57.26,57.26,57.2,57.24,74586.0,45.7115,45.7115,45.6636,45.6956,74586.0
2018-08-13 14:30:00,57.23,57.34,57.22,57.26,112032.0,45.6876,45.7754,45.6796,45.7115,112032.0
2018-08-13 15:00:00,57.25,57.45,57.2,57.4,211296.0,45.7036,45.8632,45.6636,45.8233,211296.0
2018-08-13 15:30:00,57.41,57.51,57.37,57.45,500960.0,45.8313,45.9111,45.7994,45.8632,500960.0
2018-08-14 09:30:00,57.44,57.79,57.44,57.61,99080.0,45.8552,46.1347,45.8552,45.991,99080.0
2018-08-14 10:00:00,57.58,57.79,57.5,57.75,136808.0,45.967,46.1347,45.9031,46.1027,136808.0
2018-08-14 10:30:00,57.76,57.78,57.6,57.73,55812.0,46.1107,46.1267,45.983,46.0868,55812.0
2018-08-14 11:00:00,57.74,57.79,57.58,57.6,67542.0,46.0947,46.1347,45.967,45.983,67542.0
2018-08-14 11:30:00,57.59,57.61,57.49,57.6,98702.0,45.975,45.991,45.8952,45.983,98702.0
2018-08-14 12:00:00,57.6,57.63,57.46,57.5,72582.0,45.983,46.0069,45.8712,45.9031,72582.0
2018-08-14 12:30:00,57.49,57.51,57.35,57.37,103566.0,45.8952,45.9111,45.7834,45.7994,103566.0
2018-08-14 13:00:00,57.37,57.44,57.35,57.37,115138.0,45.7994,45.8552,45.7834,45.7994,115138.0
2018-08-14 13:30:00,57.38,57.43,57.31,57.38,74396.0,45.8073,45.8473,45.7515,45.8073,74396.0
2018-08-14 14:00:00,57.39,57.41,57.32,57.33,91092.0,45.8153,45.8313,45.7594,45.7674,91092.0
2018-08-14 14:30:00,57.33,57.41,57.33,57.35,94666.0,45.7674,45.8313,45.7674,45.7834,94666.0
2018-08-14 15:00:00,57.35,57.37,57.13,57.13,193930.0,45.7834,45.7994,45.6078,45.6078,193930.0
2018-08-14 15:30:00,57.13,57.19,57.06,57.12,675534.0,45.6078,45.6557,45.5519,45.5998,675534.0
2018-08-15 09:30:00,57.13,57.33,57.06,57.24,216518.0,45.6078,45.7674,45.5519,45.6956,216518.0
2018-08-15 10:00:00,57.25,57.62,57.19,57.62,209306.0,45.7036,45.9989,45.6557,45.9989,209306.0
2018-08-15 10:30:00,57.63,57.72,57.32,57.48,164554.0,46.0069,46.0788,45.7594,45.8872,164554.0
2018-08-15 11:00:00,57.47,57.49,57.37,57.38,110304.0,45.8792,45.8952,45.7994,45.8073,110304.0
2018-08-15 11:30:00,57.38,57.41,57.24,57.25,117870.0,45.8073,45.8313,45.6956,45.7036,117870.0
2018-08-15 12:00:00,57.24,57.29,57.2,57.25,184222.0,45.6956,45.7355,45.6636,45.7036,184222.0
2018-08-15 12:30:00,57.25,57.26,57.03,57.03,130778.0,45.7036,45.7115,45.5279,45.5279,130778.0
2018-08-15 13:00:00,57.03,57.03,56.95,57.0,116868.0,45.5279,45.5279,45.4641,45.504,116868.0
2018-08-15 13:30:00,57.01,57.09,56.84,56.9,137880.0,45.512,45.5758,45.3763,45.4241,137880.0
2018-08-15 14:00:00,56.89,57.07,56.87,56.98,146412.0,45.4162,45.5599,45.4002,45.488,146412.0
2018-08-15 14:30:00,56.98,57.02,56.88,56.98,113468.0,45.488,45.5199,45.4082,45.488,113468.0
2018-08-15 15:00:00,56.97,57.02,56.96,57.02,185466.0,45.48,45.5199,45.472,45.5199,185466.0
2018-08-15 15:30:00,57.01,57.29,56.99,57.23,538918.0,45.512,45.7355,45.496,45.6876,538918.0
2018-08-16 09:30:00,57.23,57.29,56.96,57.13,306890.0,45.6876,45.7355,45.472,45.6078,306890.0
2018-08-16 10:00:00,57.13,57.27,57.02,57.2,178274.0,45.6078,45.7195,45.5199,45.6636,178274.0
2018-08-16 10:30:00,57.18,57.38,57.17,57.33,141868.0,45.6477,45.8073,45.6397,45.7674,141868.0
2018-08-16 11:00:00,57.32,57.56,57.31,57.56,84166.0,45.7594,45.951,45.7515,45.951,84166.0
2018-08-16 11:30:00,57.56,57.61,57.45,57.52,79886.0,45.951,45.991,45.8632,45.9191,79886.0
2018-08-16 12:00:00,57.51,57.63,57.49,57.62,43516.0,45.9111,46.0069,45.8952,45.9989,43516.0
2018-08-16 12:30:00,57.62,57.7,57.57,57.65,50120.0,45.9989,46.0628,45.959,46.0229,50120.0
2018-08-16 13:00:00,57.63,57.8,57.6,57.77,59222.0,46.0069,46.1426,45.983,46.1187,59222.0
2018-08-16 13:30:00,57.75,57.83,57.74,57.79,53162.0,46.1027,46.1666,46.0947,46.1347,53162.0
2018-08-16 14:00:00,57.77,57.77,57.63,57.74,127704.0,46.1187,46.1187,46.0069,46.0947,127704.0
2018-08-16 14:30:00,57.74,57.86,57.7,57.86,86098.0,46.0947,46.1905,46.0628,46.1905,86098.0
2018-08-16 15:00:00,57.87,58.06,57.82,57.97,129094.0,46.1985,46.3502,46.1586,46.2783,129094.0
2018-08-16 15:30:00,57.96,58.03,57.93,58.01,496720.0,46.2704,46.3262,46.2464,46.3103,496720.0
2018-08-17 09:30:00,57.73,58.14,57.73,58.06,232392.0,46.0868,46.4141,46.0868,46.3502,232392.0
2018-08-17 10:00:00,58.06,58.59,58.03,58.54,535010.0,46.3502,46.7733,46.3262,46.7334,535010.0
2018-08-17 10:30:00,58.52,58.99,58.42,58.93,304322.0,46.7174,47.0926,46.6376,47.0447,304322.0
2018-08-17 11:00:00,58.92,59.03,58.66,58.66,310664.0,47.0367,47.1246,46.8292,46.8292,310664.0
2018-08-17 11:30:00,58.67,58.68,58.43,58.48,103442.0,46.8372,46.8452,46.6456,46.6855,103442.0
2018-08-17 12:00:00,58.47,58.66,58.47,58.58,141924.0,46.6775,46.8292,46.6775,46.7653,141924.0
2018-08-17 12:30:00,58.58,58.62,58.37,58.43,132980.0,46.7653,46.7973,46.5977,46.6456,132980.0
2018-08-17 13:00:00,58.43,58.54,58.42,58.46,79250.0,46.6456,46.7334,46.6376,46.6695,79250.0
2018-08-17 13:30:00,58.44,58.47,58.35,58.43,127272.0,46.6536,46.6775,46.5817,46.6456,127272.0
2018-08-17 14:00:00,58.44,58.55,58.38,58.52,140564.0,46.6536,46.7414,46.6057,46.7174,140564.0
2018-08-17 14:30:00,58.53,58.59,58.49,58.59,96378.0,46.7254,46.7733,46.6935,46.7733,96378.0
2018-08-17 15:00:00,58.58,58.61,58.52,58.61,106252.0,46.7653,46.7893,46.7174,46.7893,106252.0
2018-08-17 15:30:00,58.62,58.62,58.38,58.43,638092.0,46.7973,46.7973,46.6057,46.6456,638092.0
2018-08-20 09:30:00,59.0,59.01,58.26,58.59,288010.0,47.1006,47.1086,46.5099,46.7733,288010.0
2018-08-20 10:00:00,58.6,58.63,58.42,58.48,86790.0,46.7813,46.8052,46.6376,46.6855,86790.0
2018-08-20 10:30:00,58.47,58.73,58.44,58.71,58132.0,46.6775,46.8851,46.6536,46.8691,58132.0
2018-08-20 11:00:00,58.72,58.77,58.55,58.59,150610.0,46.8771,46.917,46.7414,46.7733,150610.0
2018-08-20 11:30:00,58.58,58.83,58.58,58.81,92400.0,46.7653,46.9649,46.7653,46.9489,92400.0
2018-08-20 12:00:00,58.82,58.93,58.8,58.91,102022.0,46.9569,47.0447,46.9409,47.0288,102022.0
2018-08-20 12:30:00,58.91,58.92,58.63,58.65,135512.0,47.0288,47.0367,46.8052,46.8212,135512.0
2018-08-20 13:00:00,58.65,58.7,58.52,58.59,133358.0,46.8212,46.8611,46.7174,46.7733,133358.0
2018-08-20 13:30:00,58.6,58.7,58.54,58.59,113914.0,46.7813,46.8611,46.7334,46.7733,113914.0
2018-08-20 14:00:00,58.59,58.71,58.48,58.48,114520.0,46.7733,46.8691,46.6855,46.6855,114520.0
2018-08-20 14:30:00,58.46,58.57,58.45,58.53,83898.0,46.6695,46.7573,46.6615,46.7254,83898.0
2018-08-20 15:00:00,58.54,58.58,58.47,58.48,102162.0,46.7334,46.7653,46.6775,46.6855,102162.0
2018-08-20 15:30:00,58.48,58.58,58.46,58.48,349456.0,46.6855,46.7653,46.6695,46.6855,349456.0
2018-08-21 09:30:00,58.56,58.61,58.02,58.13,124766.0,46.7494,46.7893,46.3183,46.4061,124766.0
2018-08-21 10:00:00,58.13,58.13,57.88,57.91,129056.0,46.4061,46.4061,46.2065,46.2304,129056.0
2018-08-21 10:30:00,57.89,58.11,57.89,58.02,94296.0,46.2145,46.3901,46.2145,46.3183,94296.0
2018-08-21 11:00:00,58.03,58.27,58.02,58.19,72566.0,46.3262,46.5178,46.3183,46.454,72566.0
2018-08-21 11:30:00,58.21,58.24,58.06,58.19,119300.0,46.4699,46.4939,46.3502,46.454,119300.0
2018-08-21 12:00:00,58.2,58.25,58.17,58.18,94424.0,46.462,46.5019,46.438,46.446,94424.0
2018-08-21 12:30:00,58.18,58.19,58.1,58.15,62960.0,46.446,46.454,46.3821,46.422,62960.0
2018-08-21 13:00:00,58.18,58.18,58.02,58.08,67464.0,46.446,46.446,46.3183,46.3662,67464.0
2018-08-21 13:30:00,58.07,58.1,58.0,58.0,70310.0,46.3582,46.3821,46.3023,46.3023,70310.0
2018-08-21 14:00:00,58.01,58.08,58.0,58.08,77958.0,46.3103,46.3662,46.3023,46.3662,77958.0
2018-08-21 14:30:00,58.07,58.18,58.06,58.18,97606.0,46.3582,46.446,46.3502,46.446,97606.0
2018-08-21 15:00:00,58.16,58.18,58.09,58.16,136030.0,46.43,46.446,46.3741,46.43,136030.0
2018-08-21 15:30:00,58.16,58.17,58.02,58.12,456610.0,46.43,46.438,46.3183,46.3981,456610.0
2018-08-22 09:30:00,58.15,58.33,58.05,58.08,129890.0,46.422,46.5657,46.3422,46.3662,129890.0
2018-08-22 10:00:00,58.05,58.08,57.82,57.99,110562.0,46.3422,46.3662,46.1586,46.2943,110562.0
2018-08-22 10:30:00,58.0,58.0,57.79,57.82,46714.0,46.3023,46.3023,46.1347,46.1586,46714.0
2018-08-22 11:00:00,57.83,57.96,57.8,57.95,53758.0,46.1666,46.2704,46.1426,46.2624,53758.0
2018-08-22 11:30:00,57.96,57.98,57.78,57.79,67714.0,46.2704,46.2863,46.1267,46.1347,67714.0
2018-08-22 12:00:00,57.79,57.83,57.74,57.78,42112.0,46.1347,46.1666,46.0947,46.1267,42112.0
2018-08-22 12:30:00,57.77,57.87,57.77,57.85,43994.0,46.1187,46.1985,46.1187,46.1825,43994.0
2018-08-22 13:00:00,57.85,57.85,57.79,57.83,57678.0,46.1825,46.1825,46.1347,46.1666,57678.0
2018-08-22 13:30:00,57.84,57.88,57.81,57.87,68308.0,46.1746,46.2065,46.1506,46.1985,68308.0
2018-08-22 14:00:00,57.87,57.94,57.78,57.8,166744.0,46.1985,46.2544,46.1267,46.1426,166744.0
2018-08-22 14:30:00,57.8,57.82,57.71,57.71,89806.0,46.1426,46.1586,46.0708,46.0708,89806.0
2018-08-22 15:00:00,57.72,57.74,57.55,57.58,90498.0,46.0788,46.0947,45.9431,45.967,90498.0
2018-08-22 15:30:00,57.59,57.76,57.57,57.74,361584.0,45.975,46.1107,45.959,46.0947,361584.0
2018-08-23 09:30:00,57.58,57.87,57.58,57.82,34798.0,45.967,46.1985,45.967,46.1586,34798.0
2018-08-23 10:00:00,57.82,57.96,57.78,57.85,27500.0,46.1586,46.2704,46.1267,46.1825,27500.0
2018-08-23 10:30:00,57.84,57.88,57.63,57.71,34282.0,46.1746,46.2065,46.0069,46.0708,34282.0
2018-08-23 11:00:00,57.72,57.88,57.71,57.79,85364.0,46.0788,46.2065,46.0708,46.1347,85364.0
2018-08-23 11:30:00,57.79,58.16,57.79,57.9,116730.0,46.1347,46.43,46.1347,46.2225,116730.0
2018-08-23 12:00:00,57.88,57.91,57.73,57.77,35938.0,46.2065,46.2304,46.0868,46.1187,35938.0
2018-08-23 12:30:00,57.77,57.9,57.76,57.8,119546.0,46.1187,46.2225,46.1107,46.1426,119546.0
2018-08-23 13:00:00,57.8,57.92,57.79,57.89,94614.0,46.1426,46.2384,46.1347,46.2145,94614.0
2018-08-23 13:30:00,57.9,57.91,57.84,57.88,125800.0,46.2225,46.2304,46.1746,46.2065,125800.0
2018-08-23 14:00:00,57.88,57.88,57.76,57.77,39868.0,46.2065,46.2065,46.1107,46.1187,39868.0
2018-08-23 14:30:00,57.78,57.82,57.7,57.82,116954.0,46.1267,46.1586,46.0628,46.1586,116954.0
2018-08-23 15:00:00,57.83,57.89,57.81,57.84,100308.0,46.1666,46.2145,46.1506,46.1746,100308.0
2018-08-23 15:30:00,57.85,57.85,57.74,57.85,211782.0,46.1825,46.1825,46.0947,46.1825,211782.0
2018-08-24 09:30:00,57.9,57.9,57.71,57.81,47616.0,46.2225,46.2225,46.0708,46.1506,47616.0
2018-08-24 10:00:00,57.79,57.95,57.75,57.84,69580.0,46.1347,46.2624,46.1027,46.1746,69580.0
2018-08-24 10:30:00,57.85,57.91,57.77,57.86,61728.0,46.1825,46.2304,46.1187,46.1905,61728.0
2018-08-24 11:00:00,57.87,58.06,57.82,58.06,39014.0,46.1985,46.3502,46.1586,46.3502,39014.0
2018-08-24 11:30:00,58.06,58.16,58.05,58.13,57822.0,46.3502,46.43,46.3422,46.4061,57822.0
2018-08-24 12:00:00,58.13,58.2,58.08,58.1,51368.0,46.4061,46.462,46.3662,46.3821,51368.0
2018-08-24 12:30:00,58.1,58.14,58.04,58.12,29898.0,46.3821,46.4141,46.3342,46.3981,29898.0
2018-08-24 13:00:00,58.13,58.17,58.02,58.04,40632.0,46.4061,46.438,46.3183,46.3342,40632.0
2018-08-24 13:30:00,58.05,58.13,58.02,58.12,37916.0,46.3422,46.4061,46.3183,46.3981,37916.0
2018-08-24 14:00:00,58.13,58.15,58.05,58.05,36940.0,46.4061,46.422,46.3422,46.3422,36940.0
2018-08-24 14:30:00,58.06,58.12,58.02,58.1,53592.0,46.3502,46.3981,46.3183,46.3821,53592.0
2018-08-24 15:00:00,58.1,58.23,58.05,58.23,62018.0,46.3821,46.4859,46.3422,46.4859,62018.0
2018-08-24 15:30:00,58.24,58.26,58.16,58.2,269588.0,46.4939,46.5099,46.43,46.462,269588.0
2018-08-27 09:30:00,58.38,58.4,58.02,58.02,29170.0,46.6057,46.6216,46.3183,46.3183,29170.0
2018-08-27 10:00:00,58.04,58.06,57.68,57.68,50838.0,46.3342,46.3502,46.0468,46.0468,50838.0
2018-08-27 10:30:00,57.67,57.77,57.57,57.59,73936.0,46.0389,46.1187,45.959,45.975,73936.0
2018-08-27 11:00:00,57.57,57.65,57.46,57.53,74914.0,45.959,46.0229,45.8712,45.9271,74914.0
2018-08-27 11:30:00,57.54,57.66,57.51,57.57,53550.0,45.9351,46.0309,45.9111,45.959,53550.0
2018-08-27 12:00:00,57.58,57.59,57.51,57.58,43764.0,45.967,45.975,45.9111,45.967,43764.0
2018-08-27 12:30:00,57.59,57.73,57.59,57.72,83748.0,45.975,46.0868,45.975,46.0788,83748.0
2018-08-27 13:00:00,57.71,57.77,57.68,57.73,84976.0,46.0708,46.1187,46.0468,46.0868,84976.0
2018-08-27 13:30:00,57.73,57.77,57.7,57.76,76048.0,46.0868,46.1187,46.0628,46.1107,76048.0
2018-08-27 14:00:00,57.76,57.95,57.74,57.88,70088.0,46.1107,46.2624,46.0947,46.2065,70088.0
2018-08-27 14:30:00,57.87,57.94,57.83,57.93,57984.0,46.1985,46.2544,46.1666,46.2464,57984.0
2018-08-27 15:00:00,57.93,57.97,57.85,57.85,83824.0,46.2464,46.2783,46.1825,46.1825,83824.0
2018-08-27 15:30:00,57.86,57.93,57.73,57.82,227304.0,46.1905,46.2464,46.0868,46.1586,227304.0
2018-08-28 09:30:00,57.7,58.15,57.63,58.12,113312.0,46.0628,46.422,46.0069,46.3981,113312.0
2018-08-28 10:00:00,58.06,58.12,57.82,57.88,244852.0,46.3502,46.3981,46.1586,46.2065,244852.0
2018-08-28 10:30:00,57.87,57.88,57.71,57.71,56234.0,46.1985,46.2065,46.0708,46.0708,56234.0
2018-08-28 11:00:00,57.74,57.76,57.58,57.72,141510.0,46.0947,46.1107,45.967,46.0788,141510.0
2018-08-28 11:30:00,57.73,57.87,57.73,57.74,42028.0,46.0868,46.1985,46.0868,46.0947,42028.0
2018-08-28 12:00:00,57.77,57.87,57.76,57.85,41408.0,46.1187,46.1985,46.1107,46.1825,41408.0
2018-08-28 12:30:00,57.85,57.9,57.8,57.8,36462.0,46.1825,46.2225,46.1426,46.1426,36462.0
2018-08-28 13:00:00,57.79,57.93,57.78,57.86,32120.0,46.1347,46.2464,46.1267,46.1905,32120.0
2018-08-28 13:30:00,57.87,57.88,57.77,57.77,30898.0,46.1985,46.2065,46.1187,46.1187,30898.0
2018-08-28 14:00:00,57.77,57.82,57.71,57.74,93758.0,46.1187,46.1586,46.0708,46.0947,93758.0
2018-08-28 14:30:00,57.74,57.81,57.72,57.73,55114.0,46.0947,46.1506,46.0788,46.0868,55114.0
2018-08-28 15:00:00,57.74,57.74,57.66,57.69,61530.0,46.0947,46.0947,46.0309,46.0548,61530.0
2018-08-28 15:30:00,57.69,57.8,57.65,57.79,266808.0,46.0548,46.1426,46.0229,46.1347,266808.0
2018-08-29 09:30:00,57.91,58.08,57.73,57.9,116536.0,46.2304,46.3662,46.0868,46.2225,116536.0
2018-08-29 10:00:00,57.9,57.98,57.72,57.96,61170.0,46.2225,46.2863,46.0788,46.2704,61170.0
2018-08-29 10:30:00,57.99,58.08,57.93,58.06,170576.0,46.2943,46.3662,46.2464,46.3502,170576.0
2018-08-29 11:00:00,58.04,58.34,58.04,58.34,138768.0,46.3342,46.5737,46.3342,46.5737,138768.0
2018-08-29 11:30:00,58.33,58.37,58.18,58.28,139036.0,46.5657,46.5977,46.446,46.5258,139036.0
2018-08-29 12:00:00,58.28,58.34,58.19,58.2,124094.0,46.5258,46.5737,46.454,46.462,124094.0
2018-08-29 12:30:00,58.2,58.33,58.2,58.24,88370.0,46.462,46.5657,46.462,46.4939,88370.0
2018-08-29 13:00:00,58.23,58.32,58.23,58.26,93324.0,46.4859,46.5578,46.4859,46.5099,93324.0
2018-08-29 13:30:00,58.25,58.25,58.12,58.2,328758.0,46.5019,46.5019,46.3981,46.462,328758.0
2018-08-29 14:00:00,58.2,58.22,58.11,58.14,61088.0,46.462,46.4779,46.3901,46.4141,61088.0
2018-08-29 14:30:00,58.13,58.25,58.13,58.25,54436.0,46.4061,46.5019,46.4061,46.5019,54436.0
2018-08-29 15:00:00,58.23,58.31,58.18,58.31,204480.0,46.4859,46.5498,46.446,46.5498,204480.0
2018-08-29 15:30:00,58.31,58.44,58.31,58.35,316058.0,46.5498,46.6536,46.5498,46.5817,316058.0
2018-08-30 09:30:00,58.34,58.63,58.33,58.37,47920.0,46.5737,46.8052,46.5657,46.5977,47920.0
2018-08-30 10:00:00,58.35,58.8,58.35,58.66,104452.0,46.5817,46.9409,46.5817,46.8292,104452.0
2018-08-30 10:30:00,58.67,58.7,58.46,58.66,169844.0,46.8372,46.8611,46.6695,46.8292,169844.0
2018-08-30 11:00:00,58.65,58.65,58.42,58.44,76062.0,46.8212,46.8212,46.6376,46.6536,76062.0
2018-08-30 11:30:00,58.43,58.52,58.42,58.47,68644.0,46.6456,46.7174,46.6376,46.6775,68644.0
2018-08-30 12:00:00,58.46,58.48,58.37,58.42,65848.0,46.6695,46.6855,46.5977,46.6376,65848.0
2018-08-30 12:30:00,58.41,58.42,58.29,58.35,65252.0,46.6296,46.6376,46.5338,46.5817,65252.0
2018-08-30 13:00:00,58.35,58.45,58.35,58.41,63136.0,46.5817,46.6615,46.5817,46.6296,63136.0
2018-08-30 13:30:00,58.4,58.49,58.37,58.37,98552.0,46.6216,46.6935,46.5977,46.5977,98552.0
2018-08-30 14:00:00,58.35,58.35,58.09,58.18,76394.0,46.5817,46.5817,46.3741,46.446,76394.0
2018-08-30 14:30:00,58.18,58.25,58.15,58.2,64718.0,46.446,46.5019,46.422,46.462,64718.0
2018-08-30 15:00:00,58.19,58.29,58.16,58.21,116754.0,46.454,46.5338,46.43,46.4699,116754.0
2018-08-30 15:30:00,58.21,58.35,58.2,58.3,276854.0,46.4699,46.5817,46.462,46.5418,276854.0
2018-08-31 09:30:00,58.23,58.61,58.23,58.56,88230.0,46.4859,46.7893,46.4859,46.7494,88230.0
2018-08-31 10:00:00,58.53,58.68,58.46,58.6,113622.0,46.7254,46.8452,46.6695,46.7813,113622.0
2018-08-31 10:30:00,58.59,58.6,58.3,58.38,100594.0,46.7733,46.7813,46.5418,46.6057,100594.0
2018-08-31 11:00:00,58.38,58.4,58.25,58.26,92884.0,46.6057,46.6216,46.5019,46.5099,92884.0
2018-08-31 11:30:00,58.27,58.38,58.24,58.31,116292.0,46.5178,46.6057,46.4939,46.5498,116292.0
2018-08-31 12:00:00,58.31,58.34,58.03,58.06,45868.0,46.5498,46.5737,46.3262,46.3502,45868.0
2018-08-31 12:30:00,58.07,58.07,57.88,57.88,87386.0,46.3582,46.3582,46.2065,46.2065,87386.0
2018-08-31 13:00:00,57.89,57.95,57.85,57.95,46448.0,46.2145,46.2624,46.1825,46.2624,46448.0
2018-08-31 13:30:00,57.94,58.03,57.88,58.01,41000.0,46.2544,46.3262,46.2065,46.3103,41000.0
2018-08-31 14:00:00,57.99,58.06,57.93,57.93,58676.0,46.2943,46.3502,46.2464,46.2464,58676.0
2018-08-31 14:30:00,57.94,57.96,57.87,57.88,88990.0,46.2544,46.2704,46.1985,46.2065,88990.0
2018-08-31 15:00:00,57.9,57.92,57.85,57.87,89800.0,46.2225,46.2384,46.1825,46.1985,89800.0
2018-08-31 15:30:00,57.88,58.06,57.87,58.03,309730.0,46.2065,46.3502,46.1985,46.3262,309730.0
2018-09-04 09:30:00,58.19,58.71,58.05,58.45,262558.0,46.454,46.8691,46.3422,46.6615,262558.0
2018-09-04 10:00:00,58.47,58.6,58.37,58.51,159766.0,46.6775,46.7813,46.5977,46.7094,159766.0
2018-09-04 10:30:00,58.52,58.68,58.51,58.52,88060.0,46.7174,46.8452,46.7094,46.7174,88060.0
2018-09-04 11:00:00,58.52,58.73,58.49,58.63,96990.0,46.7174,46.8851,46.6935,46.8052,96990.0
2018-09-04 11:30:00,58.62,58.67,58.54,58.6,102952.0,46.7973,46.8372,46.7334,46.7813,102952.0
2018-09-04 12:00:00,58.59,58.63,58.49,58.54,52468.0,46.7733,46.8052,46.6935,46.7334,52468.0
2018-09-04 12:30:00,58.54,58.63,58.47,58.6,58246.0,46.7334,46.8052,46.6775,46.7813,58246.0
2018-09-04 13:00:00,58.61,58.63,58.51,58.52,140680.0,46.7893,46.8052,46.7094,46.7174,140680.0
2018-09-04 13:30:00,58.53,58.56,58.46,58.54,61464.0,46.7254,46.7494,46.6695,46.7334,61464.0
2018-09-04 14:00:00,58.57,58.63,58.38,58.42,278084.0,46.7573,46.8052,46.6057,46.6376,278084.0
2018-09-04 14:30:00,58.42,58.47,58.35,58.43,159182.0,46.6376,46.6775,46.5817,46.6456,159182.0
2018-09-04 15:00:00,58.43,58.44,58.31,58.36,165366.0,46.6456,46.6536,46.5498,46.5897,165366.0
2018-09-04 15:30:00,58.37,58.53,58.34,58.49,418496.0,46.5977,46.7254,46.5737,46.6935,418496.0
2018-09-05 09:30:00,58.51,58.72,58.35,58.55,111142.0,46.7094,46.8771,46.5817,46.7414,111142.0
2018-09-05 10:00:00,58.56,58.62,58.47,58.53,141122.0,46.7494,46.7973,46.6775,46.7254,141122.0
2018-09-05 10:30:00,58.53,58.84,58.53,58.56,177304.0,46.7254,46.9729,46.7254,46.7494,177304.0
2018-09-05 11:00:00,58.58,58.77,58.54,58.74,149120.0,46.7653,46.917,46.7334,46.893,149120.0
2018-09-05 11:30:00,58.74,58.85,58.6,58.85,101624.0,46.893,46.9809,46.7813,46.9809,101624.0
2018-09-05 12:00:00,58.84,58.88,58.58,58.59,146902.0,46.9729,47.0048,46.7653,46.7733,146902.0
2018-09-05 12:30:00,58.59,58.79,58.59,58.77,126820.0,46.7733,46.933,46.7733,46.917,126820.0
2018-09-05 13:00:00,58.77,58.86,58.73,58.76,104824.0,46.917,46.9888,46.8851,46.909,104824.0
2018-09-05 13:30:00,58.77,58.82,58.72,58.8,87724.0,46.917,46.9569,46.8771,46.9409,87724.0
2018-09-05 14:00:00,58.8,58.99,58.79,58.97,102238.0,46.9409,47.0926,46.933,47.0767,102238.0
2018-09-05 14:30:00,58.98,59.06,58.88,58.92,115552.0,47.0846,47.1485,47.0048,47.0367,115552.0
2018-09-05 15:00:00,58.93,59.02,58.92,58.99,129260.0,47.0447,47.1166,47.0367,47.0926,129260.0
2018-09-05 15:30:00,58.99,59.14,58.97,59.08,469252.0,47.0926,47.2124,47.0767,47.1645,469252.0
2018-09-06 09:30:00,59.14,59.18,58.88,59.1,61990.0,47.2124,47.2443,47.0048,47.1804,61990.0
2018-09-06 10:00:00,59.09,59.16,58.85,58.86,67378.0,47.1725,47.2283,46.9809,46.9888,67378.0
2018-09-06 10:30:00,58.86,59.05,58.86,59.01,105950.0,46.9888,47.1405,46.9888,47.1086,105950.0
2018-09-06 11:00:00,59.0,59.19,58.95,59.13,157028.0,47.1006,47.2523,47.0607,47.2044,157028.0
2018-09-06 11:30:00,59.13,59.21,59.05,59.21,68744.0,47.2044,47.2683,47.1405,47.2683,68744.0
2018-09-06 12:00:00,59.19,59.34,59.18,59.3,76526.0,47.2523,47.372,47.2443,47.3401,76526.0
2018-09-06 12:30:00,59.32,59.38,59.3,59.38,53264.0,47.3561,47.404,47.3401,47.404,53264.0
2018-09-06 13:00:00,59.37,59.48,59.32,59.47,154282.0,47.396,47.4838,47.3561,47.4758,154282.0
2018-09-06 13:30:00,59.48,59.49,59.33,59.37,81120.0,47.4838,47.4918,47.3641,47.396,81120.0
2018-09-06 14:00:00,59.37,59.37,59.16,59.21,117280.0,47.396,47.396,47.2283,47.2683,117280.0
2018-09-06 14:30:00,59.2,59.31,59.17,59.27,70116.0,47.2603,47.3481,47.2363,47.3162,70116.0
2018-09-06 15:00:00,59.27,59.35,59.24,59.3,123468.0,47.3162,47.38,47.2922,47.3401,123468.0
2018-09-06 15:30:00,59.3,59.3,58.99,59.02,355644.0,47.3401,47.3401,47.0926,47.1166,355644.0
2018-09-07 09:30:00,58.57,58.8,58.33,58.44,65612.0,46.7573,46.9409,46.5657,46.6536,65612.0
2018-09-07 10:00:00,58.41,58.5,58.28,58.38,74990.0,46.6296,46.7015,46.5258,46.6057,74990.0
2018-09-07 10:30:00,58.38,58.59,58.31,58.44,89498.0,46.6057,46.7733,46.5498,46.6536,89498.0
2018-09-07 11:00:00,58.45,58.56,58.33,58.44,185084.0,46.6615,46.7494,46.5657,46.6536,185084.0
2018-09-07 11:30:00,58.47,58.54,58.32,58.34,259708.0,46.6775,46.7334,46.5578,46.5737,259708.0
2018-09-07 12:00:00,58.34,58.38,58.19,58.26,88392.0,46.5737,46.6057,46.454,46.5099,88392.0
2018-09-07 12:30:00,58.27,58.44,58.27,58.38,145214.0,46.5178,46.6536,46.5178,46.6057,145214.0
2018-09-07 13:00:00,58.4,58.44,58.35,58.38,48646.0,46.6216,46.6536,46.5817,46.6057,48646.0
2018-09-07 13:30:00,58.37,58.4,58.33,58.4,79084.0,46.5977,46.6216,46.5657,46.6216,79084.0
2018-09-07 14:00:00,58.39,58.41,58.28,58.32,76714.0,46.6136,46.6296,46.5258,46.5578,76714.0
2018-09-07 14:30:00,58.35,58.4,58.34,58.35,52360.0,46.5817,46.6216,46.5737,46.5817,52360.0
2018-09-07 15:00:00,58.35,58.41,58.35,58.41,83328.0,46.5817,46.6296,46.5817,46.6296,83328.0
2018-09-07 15:30:00,58.41,58.51,58.38,58.43,299428.0,46.6296,46.7094,46.6057,46.6456,299428.0
2018-09-10 09:30:00,58.66,59.01,58.46,58.96,61000.0,46.8292,47.1086,46.6695,47.0687,61000.0
2018-09-10 10:00:00,58.96,59.1,58.81,58.9,48412.0,47.0687,47.1804,46.9489,47.0208,48412.0
2018-09-10 10:30:00,58.9,58.95,58.83,58.83,87452.0,47.0208,47.0607,46.9649,46.9649,87452.0
2018-09-10 11:00:00,58.81,59.02,58.73,58.73,130998.0,46.9489,47.1166,46.8851,46.8851,130998.0
2018-09-10 11:30:00,58.74,58.77,58.66,58.76,50714.0,46.893,46.917,46.8292,46.909,50714.0
2018-09-10 12:00:00,58.77,58.81,58.72,58.74,282518.0,46.917,46.9489,46.8771,46.893,282518.0
2018-09-10 12:30:00,58.74,58.8,58.68,58.8,30094.0,46.893,46.9409,46.8452,46.9409,30094.0
2018-09-10 13:00:00,58.8,58.91,58.8,58.9,52614.0,46.9409,47.0288,46.9409,47.0208,52614.0
2018-09-10 13:30:00,58.88,58.96,58.86,58.95,40502.0,47.0048,47.0687,46.9888,47.0607,40502.0
2018-09-10 14:00:00,58.97,59.02,58.9,58.92,51230.0,47.0767,47.1166,47.0208,47.0367,51230.0
2018-09-10 14:30:00,58.92,58.94,58.82,58.84,51850.0,47.0367,47.0527,46.9569,46.9729,51850.0
2018-09-10 15:00:00,58.85,58.91,58.84,58.85,64688.0,46.9809,47.0288,46.9729,46.9809,64688.0
2018-09-10 15:30:00,58.84,58.87,58.79,58.8,282530.0,46.9729,46.9968,46.933,46.9409,282530.0
2018-09-11 09:30:00,58.85,59.1,58.53,58.74,89400.0,46.9809,47.1804,46.7254,46.893,89400.0
2018-09-11 10:00:00,58.73,58.76,58.44,58.45,81820.0,46.8851,46.909,46.6536,46.6615,81820.0
2018-09-11 10:30:00,58.47,58.56,58.44,58.49,96024.0,46.6775,46.7494,46.6536,46.6935,96024.0
2018-09-11 11:00:00,58.49,58.6,58.41,58.56,96462.0,46.6935,46.7813,46.6296,46.7494,96462.0
2018-09-11 11:30:00,58.56,58.62,58.29,58.29,442484.0,46.7494,46.7973,46.5338,46.5338,442484.0
2018-09-11 12:00:00,58.27,58.31,58.1,58.1,71564.0,46.5178,46.5498,46.3821,46.3821,71564.0
2018-09-11 12:30:00,58.11,58.21,58.04,58.17,69184.0,46.3901,46.4699,46.3342,46.438,69184.0
2018-09-11 13:00:00,58.18,58.29,58.15,58.29,265040.0,46.446,46.5338,46.422,46.5338,265040.0
2018-09-11 13:30:00,58.29,58.42,58.28,58.4,129024.0,46.5338,46.6376,46.5258,46.6216,129024.0
2018-09-11 14:00:00,58.4,58.61,58.39,58.61,72278.0,46.6216,46.7893,46.6136,46.7893,72278.0
2018-09-11 14:30:00,58.62,58.77,58.52,58.75,107464.0,46.7973,46.917,46.7174,46.901,107464.0
2018-09-11 15:00:00,58.76,58.85,58.63,58.66,127804.0,46.909,46.9809,46.8052,46.8292,127804.0
2018-09-11 15:30:00,58.65,58.69,58.51,58.62,456290.0,46.8212,46.8531,46.7094,46.7973,456290.0
2018-09-12 09:30:00,58.59,58.72,58.45,58.66,79706.0,46.7733,46.8771,46.6615,46.8292,79706.0
2018-09-12 10:00:00,58.65,58.84,58.63,58.83,62416.0,46.8212,46.9729,46.8052,46.9649,62416.0
2018-09-12 10:30:00,58.85,59.15,58.85,59.02,166842.0,46.9809,47.2204,46.9809,47.1166,166842.0
2018-09-12 11:00:00,59.04,59.04,58.65,58.72,84042.0,47.1325,47.1325,46.8212,46.8771,84042.0
2018-09-12 11:30:00,58.73,58.82,58.63,58.74,35370.0,46.8851,46.9569,46.8052,46.893,35370.0
2018-09-12 12:00:00,58.74,58.74,58.65,58.67,62890.0,46.893,46.893,46.8212,46.8372,62890.0
2018-09-12 12:30:00,58.68,58.74,58.67,58.74,74546.0,46.8452,46.893,46.8372,46.893,74546.0
2018-09-12 13:00:00,58.73,58.79,58.71,58.77,60844.0,46.8851,46.933,46.8691,46.917,60844.0
2018-09-12 13:30:00,58.77,58.84,58.77,58.84,47548.0,46.917,46.9729,46.917,46.9729,47548.0
2018-09-12 14:00:00,58.84,58.85,58.74,58.77,151122.0,46.9729,46.9809,46.893,46.917,151122.0
2018-09-12 14:30:00,58.76,58.85,58.74,58.85,134652.0,46.909,46.9809,46.893,46.9809,134652.0
2018-09-12 15:00:00,58.85,58.91,58.84,58.88,146446.0,46.9809,47.0288,46.9729,47.0048,146446.0
2018-09-12 15:30:00,58.88,59.01,58.83,58.89,654142.0,47.0048,47.1086,46.9649,47.0128,654142.0
2018-09-13 09:30:00,58.92,59.32,58.6,58.95,108876.0,47.0367,47.3561,46.7813,47.0607,108876.0
2018-09-13 10:00:00,58.95,59.22,58.88,59.22,127312.0,47.0607,47.2762,47.0048,47.2762,127312.0
2018-09-13 10:30:00,59.24,59.25,59.06,59.13,77426.0,47.2922,47.3002,47.1485,47.2044,77426.0
2018-09-13 11:00:00,59.14,59.24,59.06,59.21,108012.0,47.2124,47.2922,47.1485,47.2683,108012.0
2018-09-13 11:30:00,59.2,59.2,59.01,59.19,124868.0,47.2603,47.2603,47.1086,47.2523,124868.0
2018-09-13 12:00:00,59.19,59.38,59.17,59.32,105568.0,47.2523,47.404,47.2363,47.3561,105568.0
2018-09-13 12:30:00,59.31,59.45,59.23,59.45,210428.0,47.3481,47.4599,47.2842,47.4599,210428.0
2018-09-13 13:00:00,59.43,59.43,59.22,59.23,213578.0,47.4439,47.4439,47.2762,47.2842,213578.0
2018-09-13 13:30:00,59.22,59.29,59.18,59.26,97386.0,47.2762,47.3321,47.2443,47.3082,97386.0
2018-09-13 14:00:00,59.26,59.46,59.26,59.38,98412.0,47.3082,47.4678,47.3082,47.404,98412.0
2018-09-13 14:30:00,59.39,59.53,59.39,59.49,68322.0,47.412,47.5237,47.412,47.4918,68322.0
2018-09-13 15:00:00,59.49,59.52,59.47,59.5,208584.0,47.4918,47.5157,47.4758,47.4998,208584.0
2018-09-13 15:30:00,59.49,59.53,59.29,59.34,377350.0,47.4918,47.5237,47.3321,47.372,377350.0
2018-09-14 09:30:00,59.06,59.08,58.57,58.68,89694.0,47.1485,47.1645,46.7573,46.8452,89694.0
2018-09-14 10:00:00,58.68,58.87,58.62,58.65,281382.0,46.8452,46.9968,46.7973,46.8212,281382.0
2018-09-14 10:30:00,58.67,58.92,58.67,58.9,160188.0,46.8372,47.0367,46.8372,47.0208,160188.0
2018-09-14 11:00:00,58.9,59.07,58.84,58.99,137934.0,47.0208,47.1565,46.9729,47.0926,137934.0
2018-09-14 11:30:00,58.99,59.14,58.99,59.12,109972.0,47.0926,47.2124,47.0926,47.1964,109972.0
2018-09-14 12:00:00,59.12,59.16,59.05,59.12,84264.0,47.1964,47.2283,47.1405,47.1964,84264.0
2018-09-14 12:30:00,59.12,59.16,59.05,59.11,79552.0,47.1964,47.2283,47.1405,47.1884,79552.0
2018-09-14 13:00:00,59.12,59.35,59.12,59.33,117986.0,47.1964,47.38,47.1964,47.3641,117986.0
2018-09-14 13:30:00,59.34,59.52,59.34,59.35,137710.0,47.372,47.5157,47.372,47.38,137710.0
2018-09-14 14:00:00,59.35,59.48,59.35,59.44,130900.0,47.38,47.4838,47.38,47.4519,130900.0
2018-09-14 14:30:00,59.44,59.49,59.37,59.4,192074.0,47.4519,47.4918,47.396,47.4199,192074.0
2018-09-14 15:00:00,59.4,59.47,59.38,59.39,113606.0,47.4199,47.4758,47.404,47.412,113606.0
2018-09-14 15:30:00,59.39,63.61,59.34,59.38,798898.0,47.412,50.7808,47.372,47.404,798898.0
2018-09-17 09:30:00,59.47,59.86,59.34,59.49,82688.0,47.4758,47.7872,47.372,47.4918,82688.0
2018-09-17 10:00:00,59.51,59.67,59.42,59.46,113784.0,47.5078,47.6355,47.4359,47.4678,113784.0
2018-09-17 10:30:00,59.46,59.48,59.16,59.2,57726.0,47.4678,47.4838,47.2283,47.2603,57726.0
2018-09-17 11:00:00,59.21,59.23,59.04,59.06,120352.0,47.2683,47.2842,47.1325,47.1485,120352.0
2018-09-17 11:30:00,59.06,59.12,59.01,59.1,80682.0,47.1485,47.1964,47.1086,47.1804,80682.0
2018-09-17 12:00:00,59.1,59.3,59.09,59.2,109168.0,47.1804,47.3401,47.1725,47.2603,109168.0
2018-09-17 12:30:00,59.22,59.22,58.99,59.08,53566.0,47.2762,47.2762,47.0926,47.1645,53566.0
2018-09-17 13:00:00,59.08,59.17,59.05,59.15,51246.0,47.1645,47.2363,47.1405,47.2204,51246.0
2018-09-17 13:30:00,59.15,59.2,59.05,59.06,54182.0,47.2204,47.2603,47.1405,47.1485,54182.0
2018-09-17 14:00:00,59.06,59.18,59.06,59.15,55334.0,47.1485,47.2443,47.1485,47.2204,55334.0
2018-09-17 14:30:00,59.15,59.25,59.09,59.23,64376.0,47.2204,47.3002,47.1725,47.2842,64376.0
2018-09-17 15:00:00,59.23,59.31,59.2,59.28,60316.0,47.2842,47.3481,47.2603,47.3241,60316.0
2018-09-17 15:30:00,59.27,59.44,59.27,59.44,297708.0,47.3162,47.4519,47.3162,47.4519,297708.0
2018-09-18 09:30:00,60.0,60.0,58.96,58.97,168466.0,47.8989,47.8989,47.0687,47.0767,168466.0
2018-09-18 10:00:00,59.02,59.03,58.74,59.01,259088.0,47.1166,47.1246,46.893,47.1086,259088.0
2018-09-18 10:30:00,59.01,59.05,58.59,58.74,631438.0,47.1086,47.1405,46.7733,46.893,631438.0
2018-09-18 11:00:00,58.74,58.76,58.63,58.67,183032.0,46.893,46.909,46.8052,46.8372,183032.0
2018-09-18 11:30:00,58.69,58.72,58.59,58.59,227730.0,46.8531,46.8771,46.7733,46.7733,227730.0
2018-09-18 12:00:00,58.59,58.6,58.51,58.55,112220.0,46.7733,46.7813,46.7094,46.7414,112220.0
2018-09-18 12:30:00,58.55,58.83,58.54,58.77,308708.0,46.7414,46.9649,46.7334,46.917,308708.0
2018-09-18 13:00:00,58.77,58.87,58.72,58.84,229398.0,46.917,46.9968,46.8771,46.9729,229398.0
2018-09-18 13:30:00,58.83,58.88,58.74,58.77,186494.0,46.9649,47.0048,46.893,46.917,186494.0
2018-09-18 14:00:00,58.76,58.78,58.55,58.65,130210.0,46.909,46.925,46.7414,46.8212,130210.0
2018-09-18 14:30:00,58.63,58.73,58.57,58.72,125194.0,46.8052,46.8851,46.7573,46.8771,125194.0
2018-09-18 15:00:00,58.71,58.85,58.58,58.59,319166.0,46.8691,46.9809,46.7653,46.7733,319166.0
2018-09-18 15:30:00,58.59,58.69,58.55,58.63,761746.0,46.7733,46.8531,46.7414,46.8052,761746.0
2018-09-19 09:30:00,58.67,58.67,57.96,58.03,218370.0,46.8372,46.8372,46.2704,46.3262,218370.0
2018-09-19 10:00:00,58.01,58.05,57.77,58.0,208084.0,46.3103,46.3422,46.1187,46.3023,208084.0
2018-09-19 10:30:00,58.01,58.14,57.8,57.95,231130.0,46.3103,46.4141,46.1426,46.2624,231130.0
2018-09-19 11:00:00,57.94,58.02,57.53,57.54,207358.0,46.2544,46.3183,45.9271,45.9351,207358.0
2018-09-19 11:30:00,57.54,57.75,57.54,57.69,285118.0,45.9351,46.1027,45.9351,46.0548,285118.0
2018-09-19 12:00:00,57.69,57.79,57.62,57.74,97320.0,46.0548,46.1347,45.9989,46.0947,97320.0
2018-09-19 12:30:00,57.75,57.83,57.72,57.72,136370.0,46.1027,46.1666,46.0788,46.0788,136370.0
2018-09-19 13:00:00,57.7,57.73,57.6,57.67,106278.0,46.0628,46.0868,45.983,46.0389,106278.0
2018-09-19 13:30:00,57.67,57.74,57.45,57.46,134374.0,46.0389,46.0947,45.8632,45.8712,134374.0
2018-09-19 14:00:00,57.47,57.5,57.23,57.23,266212.0,45.8792,45.9031,45.6876,45.6876,266212.0
2018-09-19 14:30:00,57.23,57.38,57.13,57.31,120884.0,45.6876,45.8073,45.6078,45.7515,120884.0
2018-09-19 15:00:00,57.3,57.55,57.24,57.48,340030.0,45.7435,45.9431,45.6956,45.8872,340030.0
2018-09-19 15:30:00,57.48,57.65,57.37,57.58,822032.0,45.8872,46.0229,45.7994,45.967,822032.0
2018-09-20 09:30:00,57.38,57.43,56.8,56.93,165782.0,46.166,46.2062,45.6993,45.8039,165782.0
2018-09-20 10:00:00,56.92,57.1,56.77,57.09,151842.0,45.7959,45.9407,45.6752,45.9326,151842.0
2018-09-20 10:30:00,57.1,57.31,57.09,57.23,94408.0,45.9407,46.1096,45.9326,46.0453,94408.0
2018-09-20 11:00:00,57.23,57.37,57.16,57.34,233322.0,46.0453,46.1579,45.989,46.1338,233322.0
2018-09-20 11:30:00,57.33,57.34,57.18,57.3,63300.0,46.1257,46.1338,46.005,46.1016,63300.0
2018-09-20 12:00:00,57.3,57.38,57.24,57.25,289076.0,46.1016,46.166,46.0533,46.0614,289076.0
2018-09-20 12:30:00,57.25,57.27,57.16,57.21,153350.0,46.0614,46.0775,45.989,46.0292,153350.0
2018-09-20 13:00:00,57.21,57.26,57.21,57.26,84998.0,46.0292,46.0694,46.0292,46.0694,84998.0
2018-09-20 13:30:00,57.26,57.26,57.13,57.17,66512.0,46.0694,46.0694,45.9648,45.997,66512.0
2018-09-20 14:00:00,57.17,57.24,57.15,57.2,105224.0,45.997,46.0533,45.9809,46.0211,105224.0
2018-09-20 14:30:00,57.2,57.26,57.19,57.22,109974.0,46.0211,46.0694,46.0131,46.0372,109974.0
2018-09-20 15:00:00,57.22,57.26,57.2,57.24,192336.0,46.0372,46.0694,46.0211,46.0533,192336.0
2018-09-20 15:30:00,57.24,57.26,57.13,57.17,600938.0,46.0533,46.0694,45.9648,45.997,600938.0
2018-09-21 09:30:00,57.25,57.55,57.25,57.4,1767964.0,46.0614,46.3027,46.0614,46.1821,1767964.0
2018-09-21 10:00:00,57.4,57.52,57.33,57.5,458686.0,46.1821,46.2786,46.1257,46.2625,458686.0
2018-09-21 10:30:00,57.51,57.54,57.43,57.51,241468.0,46.2706,46.2947,46.2062,46.2706,241468.0
2018-09-21 11:00:00,57.51,57.52,57.43,57.44,142310.0,46.2706,46.2786,46.2062,46.2142,142310.0
2018-09-21 11:30:00,57.43,57.52,57.32,57.49,185874.0,46.2062,46.2786,46.1177,46.2545,185874.0
2018-09-21 12:00:00,57.49,57.52,57.45,57.5,328958.0,46.2545,46.2786,46.2223,46.2625,328958.0
2018-09-21 12:30:00,57.5,57.71,57.49,57.62,160692.0,46.2625,46.4315,46.2545,46.3591,160692.0
2018-09-21 13:00:00,57.63,57.73,57.54,57.71,137136.0,46.3671,46.4476,46.2947,46.4315,137136.0
2018-09-21 13:30:00,57.71,57.87,57.71,57.84,137616.0,46.4315,46.5602,46.4315,46.5361,137616.0
2018-09-21 14:00:00,57.84,57.98,57.81,57.94,138640.0,46.5361,46.6487,46.5119,46.6165,138640.0
2018-09-21 14:30:00,57.94,57.99,57.82,57.82,128270.0,46.6165,46.6567,46.52,46.52,128270.0
2018-09-21 15:00:00,57.83,57.88,57.7,57.77,377684.0,46.528,46.5682,46.4234,46.4797,377684.0
2018-09-21 15:30:00,57.76,57.83,57.58,57.61,814604.0,46.4717,46.528,46.3269,46.351,814604.0
2018-09-24 09:30:00,57.41,57.65,57.09,57.19,83106.0,46.1901,46.3832,45.9326,46.0131,83106.0
2018-09-24 10:00:00,57.17,57.38,57.07,57.08,100084.0,45.997,46.166,45.9165,45.9246,100084.0
2018-09-24 10:30:00,57.09,57.1,56.92,56.98,185764.0,45.9326,45.9407,45.7959,45.8441,185764.0
2018-09-24 11:00:00,56.97,57.18,56.89,56.91,110164.0,45.8361,46.005,45.7717,45.7878,110164.0
2018-09-24 11:30:00,56.91,56.94,56.84,56.85,97330.0,45.7878,45.812,45.7315,45.7395,97330.0
2018-09-24 12:00:00,56.85,56.87,56.73,56.77,57706.0,45.7395,45.7556,45.643,45.6752,57706.0
2018-09-24 12:30:00,56.78,56.83,56.72,56.81,82962.0,45.6832,45.7235,45.6349,45.7074,82962.0
2018-09-24 13:00:00,56.77,56.8,56.6,56.72,67408.0,45.6752,45.6993,45.5384,45.6349,67408.0
2018-09-24 13:30:00,56.73,56.82,56.71,56.75,81640.0,45.643,45.7154,45.6269,45.6591,81640.0
2018-09-24 14:00:00,56.74,56.82,56.72,56.77,93964.0,45.651,45.7154,45.6349,45.6752,93964.0
2018-09-24 14:30:00,56.77,56.82,56.73,56.82,71546.0,45.6752,45.7154,45.643,45.7154,71546.0
2018-09-24 15:00:00,56.8,56.87,56.74,56.83,104660.0,45.6993,45.7556,45.651,45.7235,104660.0
2018-09-24 15:30:00,56.84,56.84,56.76,56.79,230472.0,45.7315,45.7315,45.6671,45.6913,230472.0
2018-09-25 09:30:00,56.64,56.76,56.55,56.66,116506.0,45.5706,45.6671,45.4982,45.5867,116506.0
2018-09-25 10:00:00,56.67,56.7,56.53,56.63,69148.0,45.5947,45.6189,45.4821,45.5625,69148.0
2018-09-25 10:30:00,56.61,56.67,56.55,56.59,118632.0,45.5464,45.5947,45.4982,45.5304,118632.0
2018-09-25 11:00:00,56.59,56.6,56.37,56.42,107876.0,45.5304,45.5384,45.3534,45.3936,107876.0
2018-09-25 11:30:00,56.41,56.44,56.31,56.4,53574.0,45.3855,45.4097,45.3051,45.3775,53574.0
2018-09-25 12:00:00,56.41,56.42,56.26,56.27,41382.0,45.3855,45.3936,45.2648,45.2729,41382.0
2018-09-25 12:30:00,56.28,56.31,56.2,56.27,64282.0,45.2809,45.3051,45.2166,45.2729,64282.0
2018-09-25 13:00:00,56.27,56.35,56.26,56.32,44310.0,45.2729,45.3373,45.2648,45.3131,44310.0
2018-09-25 13:30:00,56.32,56.38,56.23,56.38,58816.0,45.3131,45.3614,45.2407,45.3614,58816.0
2018-09-25 14:00:00,56.37,56.37,56.2,56.22,135012.0,45.3534,45.3534,45.2166,45.2327,135012.0
2018-09-25 14:30:00,56.24,56.27,56.21,56.23,80172.0,45.2488,45.2729,45.2246,45.2407,80172.0
2018-09-25 15:00:00,56.24,56.26,56.19,56.22,135024.0,45.2488,45.2648,45.2085,45.2327,135024.0
2018-09-25 15:30:00,56.22,56.27,56.16,56.24,646112.0,45.2327,45.2729,45.1844,45.2488,646112.0
2018-09-26 09:30:00,56.29,56.69,56.18,56.46,253232.0,45.289,45.6108,45.2005,45.4258,253232.0
2018-09-26 10:00:00,56.46,56.52,56.32,56.43,154062.0,45.4258,45.474,45.3131,45.4016,154062.0
2018-09-26 10:30:00,56.42,56.49,55.92,55.95,222756.0,45.3936,45.4499,44.9913,45.0154,222756.0
2018-09-26 11:00:00,55.93,55.99,55.86,55.94,70230.0,44.9993,45.0476,44.943,45.0074,70230.0
2018-09-26 11:30:00,55.94,56.02,55.88,55.9,90472.0,45.0074,45.0718,44.9591,44.9752,90472.0
2018-09-26 12:00:00,55.91,55.91,55.83,55.83,61324.0,44.9833,44.9833,44.9189,44.9189,61324.0
2018-09-26 12:30:00,55.83,55.89,55.74,55.84,211912.0,44.9189,44.9672,44.8465,44.9269,211912.0
2018-09-26 13:00:00,55.83,55.85,55.74,55.79,74686.0,44.9189,44.935,44.8465,44.8867,74686.0
2018-09-26 13:30:00,55.79,55.89,55.79,55.82,84114.0,44.8867,44.9672,44.8867,44.9108,84114.0
2018-09-26 14:00:00,55.82,55.98,55.72,55.77,121648.0,44.9108,45.0396,44.8304,44.8706,121648.0
2018-09-26 14:30:00,55.78,55.8,55.63,55.79,122762.0,44.8787,44.8947,44.758,44.8867,122762.0
2018-09-26 15:00:00,55.8,55.89,55.74,55.83,312334.0,44.8947,44.9672,44.8465,44.9189,312334.0
2018-09-26 15:30:00,55.83,55.83,55.51,55.53,849222.0,44.9189,44.9189,44.6614,44.6775,849222.0
2018-09-27 09:30:00,55.6,56.13,55.49,55.99,302416.0,44.7338,45.1603,44.6453,45.0476,302416.0
2018-09-27 10:00:00,56.01,56.3,55.98,56.29,239714.0,45.0637,45.297,45.0396,45.289,239714.0
2018-09-27 10:30:00,56.29,56.31,56.15,56.24,191298.0,45.289,45.3051,45.1763,45.2488,191298.0
2018-09-27 11:00:00,56.25,56.25,56.1,56.19,133946.0,45.2568,45.2568,45.1361,45.2085,133946.0
2018-09-27 11:30:00,56.17,56.21,56.11,56.18,107986.0,45.1924,45.2246,45.1442,45.2005,107986.0
2018-09-27 12:00:00,56.19,56.38,56.18,56.35,99884.0,45.2085,45.3614,45.2005,45.3373,99884.0
2018-09-27 12:30:00,56.35,56.35,56.24,56.27,49922.0,45.3373,45.3373,45.2488,45.2729,49922.0
2018-09-27 13:00:00,56.29,56.35,56.22,56.33,186134.0,45.289,45.3373,45.2327,45.3212,186134.0
2018-09-27 13:30:00,56.32,56.32,56.05,56.08,149328.0,45.3131,45.3131,45.0959,45.12,149328.0
2018-09-27 14:00:00,56.07,56.07,55.98,56.01,160340.0,45.112,45.112,45.0396,45.0637,160340.0
2018-09-27 14:30:00,56.0,56.05,55.94,55.95,190076.0,45.0557,45.0959,45.0074,45.0154,190076.0
2018-09-27 15:00:00,55.95,55.98,55.81,55.83,351010.0,45.0154,45.0396,44.9028,44.9189,351010.0
2018-09-27 15:30:00,55.82,56.03,55.78,56.01,464116.0,44.9108,45.0798,44.8787,45.0637,464116.0
2018-09-28 09:30:00,56.17,56.7,56.17,56.48,188012.0,45.1924,45.6189,45.1924,45.4419,188012.0
2018-09-28 10:00:00,56.47,56.58,56.47,56.56,251434.0,45.4338,45.5223,45.4338,45.5062,251434.0
2018-09-28 10:30:00,56.56,56.73,56.54,56.69,270312.0,45.5062,45.643,45.4901,45.6108,270312.0
2018-09-28 11:00:00,56.69,56.71,56.47,56.65,304390.0,45.6108,45.6269,45.4338,45.5786,304390.0
2018-09-28 11:30:00,56.66,56.71,56.6,56.68,133364.0,45.5867,45.6269,45.5384,45.6028,133364.0
2018-09-28 12:00:00,56.7,56.71,56.58,56.69,99190.0,45.6189,45.6269,45.5223,45.6108,99190.0
2018-09-28 12:30:00,56.68,56.72,56.6,56.63,199112.0,45.6028,45.6349,45.5384,45.5625,199112.0
2018-09-28 13:00:00,56.63,56.72,56.63,56.7,178766.0,45.5625,45.6349,45.5625,45.6189,178766.0
2018-09-28 13:30:00,56.7,56.77,56.68,56.74,98074.0,45.6189,45.6752,45.6028,45.651,98074.0
2018-09-28 14:00:00,56.73,56.74,56.66,56.7,144676.0,45.643,45.651,45.5867,45.6189,144676.0
2018-09-28 14:30:00,56.69,56.76,56.67,56.7,141114.0,45.6108,45.6671,45.5947,45.6189,141114.0
2018-09-28 15:00:00,56.7,56.93,56.68,56.84,180380.0,45.6189,45.8039,45.6028,45.7315,180380.0
2018-09-28 15:30:00,56.84,56.98,56.82,56.88,643126.0,45.7315,45.8441,45.7154,45.7637,643126.0
2018-10-01 09:30:00,56.74,56.88,56.54,56.7,179612.0,45.651,45.7637,45.4901,45.6189,179612.0
2018-10-01 10:00:00,56.74,56.96,56.72,56.93,189928.0,45.651,45.828,45.6349,45.8039,189928.0
2018-10-01 10:30:00,56.95,57.16,56.85,56.94,265428.0,45.82,45.989,45.7395,45.812,265428.0
2018-10-01 11:00:00,56.94,56.96,56.82,56.82,76298.0,45.812,45.828,45.7154,45.7154,76298.0
2018-10-01 11:30:00,56.79,56.86,56.76,56.78,62140.0,45.6913,45.7476,45.6671,45.6832,62140.0
2018-10-01 12:00:00,56.79,56.82,56.72,56.81,240472.0,45.6913,45.7154,45.6349,45.7074,240472.0
2018-10-01 12:30:00,56.81,56.96,56.77,56.95,99430.0,45.7074,45.828,45.6752,45.82,99430.0
2018-10-01 13:00:00,56.95,57.01,56.88,56.99,77082.0,45.82,45.8683,45.7637,45.8522,77082.0
2018-10-01 13:30:00,56.99,57.09,56.99,57.02,141208.0,45.8522,45.9326,45.8522,45.8763,141208.0
2018-10-01 14:00:00,57.01,57.04,56.94,56.99,111944.0,45.8683,45.8924,45.812,45.8522,111944.0
2018-10-01 14:30:00,56.99,57.02,56.95,57.0,137110.0,45.8522,45.8763,45.82,45.8602,137110.0
2018-10-01 15:00:00,57.0,57.03,56.95,57.0,227236.0,45.8602,45.8844,45.82,45.8602,227236.0
2018-10-01 15:30:00,56.99,57.01,56.88,56.92,397984.0,45.8522,45.8683,45.7637,45.7959,397984.0
2018-10-02 09:30:00,57.17,57.42,56.99,57.27,198174.0,45.997,46.1981,45.8522,46.0775,198174.0
2018-10-02 10:00:00,57.28,57.6,57.28,57.52,142884.0,46.0855,46.343,46.0855,46.2786,142884.0
2018-10-02 10:30:00,57.52,57.58,57.47,57.51,114216.0,46.2786,46.3269,46.2384,46.2706,114216.0
2018-10-02 11:00:00,57.52,57.57,57.37,57.38,95832.0,46.2786,46.3188,46.1579,46.166,95832.0
2018-10-02 11:30:00,57.38,57.74,57.36,57.74,115752.0,46.166,46.4556,46.1499,46.4556,115752.0
2018-10-02 12:00:00,57.74,57.88,57.71,57.87,157434.0,46.4556,46.5682,46.4315,46.5602,157434.0
2018-10-02 12:30:00,57.87,57.91,57.71,57.82,76872.0,46.5602,46.5924,46.4315,46.52,76872.0
2018-10-02 13:00:00,57.82,57.89,57.8,57.84,84020.0,46.52,46.5763,46.5039,46.5361,84020.0
2018-10-02 13:30:00,57.83,57.88,57.78,57.8,86456.0,46.528,46.5682,46.4878,46.5039,86456.0
2018-10-02 14:00:00,57.8,57.81,57.72,57.8,90606.0,46.5039,46.5119,46.4395,46.5039,90606.0
2018-10-02 14:30:00,57.8,57.8,57.65,57.68,98568.0,46.5039,46.5039,46.3832,46.4073,98568.0
2018-10-02 15:00:00,57.7,57.8,57.66,57.77,121370.0,46.4234,46.5039,46.3912,46.4797,121370.0
2018-10-02 15:30:00,57.77,57.89,57.73,57.86,624066.0,46.4797,46.5763,46.4476,46.5522,624066.0
2018-10-03 09:30:00,57.93,58.27,57.74,58.07,306296.0,46.6085,46.882,46.4556,46.7211,306296.0
2018-10-03 10:00:00,58.07,58.18,57.98,58.04,131282.0,46.7211,46.8096,46.6487,46.697,131282.0
2018-10-03 10:30:00,58.04,58.19,57.97,58.19,144376.0,46.697,46.8177,46.6407,46.8177,144376.0
2018-10-03 11:00:00,58.19,58.19,57.91,57.92,114010.0,46.8177,46.8177,46.5924,46.6004,114010.0
2018-10-03 11:30:00,57.94,57.95,57.57,57.6,75512.0,46.6165,46.6246,46.3188,46.343,75512.0
2018-10-03 12:00:00,57.6,57.62,57.39,57.4,87032.0,46.343,46.3591,46.174,46.1821,87032.0
2018-10-03 12:30:00,57.38,57.4,57.15,57.17,93296.0,46.166,46.1821,45.9809,45.997,93296.0
2018-10-03 13:00:00,57.16,57.26,57.06,57.21,69494.0,45.989,46.0694,45.9085,46.0292,69494.0
2018-10-03 13:30:00,57.21,57.22,57.11,57.15,46388.0,46.0292,46.0372,45.9487,45.9809,46388.0
2018-10-03 14:00:00,57.14,57.27,57.12,57.13,71324.0,45.9729,46.0775,45.9568,45.9648,71324.0
2018-10-03 14:30:00,57.13,57.13,56.84,57.05,89374.0,45.9648,45.9648,45.7315,45.9005,89374.0
2018-10-03 15:00:00,57.07,57.24,57.05,57.24,102894.0,45.9165,46.0533,45.9005,46.0533,102894.0
2018-10-03 15:30:00,57.25,57.33,57.14,57.31,287706.0,46.0614,46.1257,45.9729,46.1096,287706.0
2018-10-04 09:30:00,57.12,57.31,56.63,56.65,162786.0,45.9568,46.1096,45.5625,45.5786,162786.0
2018-10-04 10:00:00,56.69,56.87,56.6,56.85,181466.0,45.6108,45.7556,45.5384,45.7395,181466.0
2018-10-04 10:30:00,56.91,57.19,56.9,56.99,62864.0,45.7878,46.0131,45.7798,45.8522,62864.0
2018-10-04 11:00:00,56.99,57.06,56.79,57.02,141326.0,45.8522,45.9085,45.6913,45.8763,141326.0
2018-10-04 11:30:00,57.02,57.27,56.95,57.26,91320.0,45.8763,46.0775,45.82,46.0694,91320.0
2018-10-04 12:00:00,57.27,57.44,57.18,57.22,74996.0,46.0775,46.2142,46.005,46.0372,74996.0
2018-10-04 12:30:00,57.23,57.39,57.23,57.34,78048.0,46.0453,46.174,46.0453,46.1338,78048.0
2018-10-04 13:00:00,57.34,57.34,57.18,57.21,53024.0,46.1338,46.1338,46.005,46.0292,53024.0
2018-10-04 13:30:00,57.2,57.24,57.11,57.19,57806.0,46.0211,46.0533,45.9487,46.0131,57806.0
2018-10-04 14:00:00,57.2,57.26,57.17,57.21,110952.0,46.0211,46.0694,45.997,46.0292,110952.0
2018-10-04 14:30:00,57.22,57.36,57.19,57.35,77374.0,46.0372,46.1499,46.0131,46.1418,77374.0
2018-10-04 15:00:00,57.37,57.42,57.27,57.27,94584.0,46.1579,46.1981,46.0775,46.0775,94584.0
2018-10-04 15:30:00,57.27,57.48,57.27,57.44,322104.0,46.0775,46.2464,46.0775,46.2142,322104.0
2018-10-05 09:30:00,57.5,57.78,57.49,57.78,54026.0,46.2625,46.4878,46.2545,46.4878,54026.0
2018-10-05 10:00:00,57.81,57.93,57.7,57.76,69520.0,46.5119,46.6085,46.4234,46.4717,69520.0
2018-10-05 10:30:00,57.76,57.88,57.65,57.85,67958.0,46.4717,46.5682,46.3832,46.5441,67958.0
2018-10-05 11:00:00,57.87,58.09,57.76,57.97,50502.0,46.5602,46.7372,46.4717,46.6407,50502.0
2018-10-05 11:30:00,57.93,58.08,57.92,57.98,154298.0,46.6085,46.7292,46.6004,46.6487,154298.0
2018-10-05 12:00:00,57.98,58.14,57.96,58.02,90428.0,46.6487,46.7774,46.6326,46.6809,90428.0
2018-10-05 12:30:00,58.02,58.12,57.91,58.08,45112.0,46.6809,46.7613,46.5924,46.7292,45112.0
2018-10-05 13:00:00,58.09,58.21,58.05,58.17,72260.0,46.7372,46.8338,46.705,46.8016,72260.0
2018-10-05 13:30:00,58.16,58.18,58.02,58.02,91004.0,46.7935,46.8096,46.6809,46.6809,91004.0
2018-10-05 14:00:00,58.02,58.14,57.99,58.1,71070.0,46.6809,46.7774,46.6567,46.7452,71070.0
2018-10-05 14:30:00,58.09,58.19,58.06,58.19,92342.0,46.7372,46.8177,46.7131,46.8177,92342.0
2018-10-05 15:00:00,58.17,58.27,58.1,58.27,369866.0,46.8016,46.882,46.7452,46.882,369866.0
2018-10-05 15:30:00,58.26,58.27,58.05,58.1,287898.0,46.874,46.882,46.705,46.7452,287898.0
2018-10-08 09:30:00,58.4,58.6,58.05,58.22,102536.0,46.9866,47.1475,46.705,46.8418,102536.0
2018-10-08 10:00:00,58.21,58.32,57.98,58.04,60100.0,46.8338,46.9223,46.6487,46.697,60100.0
2018-10-08 10:30:00,58.03,58.19,58.03,58.12,156822.0,46.6889,46.8177,46.6889,46.7613,156822.0
2018-10-08 11:00:00,58.1,58.37,58.05,58.36,68084.0,46.7452,46.9625,46.705,46.9544,68084.0
2018-10-08 11:30:00,58.35,58.54,58.3,58.41,109054.0,46.9464,47.0993,46.9062,46.9947,109054.0
2018-10-08 12:00:00,58.4,58.59,58.37,58.46,175726.0,46.9866,47.1395,46.9625,47.0349,175726.0
2018-10-08 12:30:00,58.44,58.57,58.37,58.57,83330.0,47.0188,47.1234,46.9625,47.1234,83330.0
2018-10-08 13:00:00,58.57,58.57,58.48,58.49,75450.0,47.1234,47.1234,47.051,47.059,75450.0
2018-10-08 13:30:00,58.51,58.59,58.48,58.55,75908.0,47.0751,47.1395,47.051,47.1073,75908.0
2018-10-08 14:00:00,58.53,58.64,58.46,58.52,86832.0,47.0912,47.1797,47.0349,47.0832,86832.0
2018-10-08 14:30:00,58.51,58.56,58.4,58.42,65752.0,47.0751,47.1153,46.9866,47.0027,65752.0
2018-10-08 15:00:00,58.41,58.47,58.34,58.43,80842.0,46.9947,47.0429,46.9383,47.0108,80842.0
2018-10-08 15:30:00,58.43,58.46,58.21,58.27,400752.0,47.0108,47.0349,46.8338,46.882,400752.0
2018-10-09 09:30:00,58.4,58.58,58.16,58.51,71518.0,46.9866,47.1314,46.7935,47.0751,71518.0
2018-10-09 10:00:00,58.5,58.54,58.13,58.13,128380.0,47.0671,47.0993,46.7694,46.7694,128380.0
2018-10-09 10:30:00,58.13,58.19,57.68,57.99,436606.0,46.7694,46.8177,46.4073,46.6567,436606.0
2018-10-09 11:00:00,57.99,58.13,57.95,58.1,237334.0,46.6567,46.7694,46.6246,46.7452,237334.0
2018-10-09 11:30:00,58.09,58.1,57.84,57.87,51084.0,46.7372,46.7452,46.5361,46.5602,51084.0
2018-10-09 12:00:00,57.88,57.88,57.77,57.8,65770.0,46.5682,46.5682,46.4797,46.5039,65770.0
2018-10-09 12:30:00,57.8,57.94,57.79,57.9,58572.0,46.5039,46.6165,46.4958,46.5843,58572.0
2018-10-09 13:00:00,57.91,57.95,57.85,57.93,62058.0,46.5924,46.6246,46.5441,46.6085,62058.0
2018-10-09 13:30:00,57.93,58.07,57.9,58.07,73998.0,46.6085,46.7211,46.5843,46.7211,73998.0
2018-10-09 14:00:00,58.06,58.12,58.04,58.09,118720.0,46.7131,46.7613,46.697,46.7372,118720.0
2018-10-09 14:30:00,58.09,58.2,58.08,58.19,88804.0,46.7372,46.8257,46.7292,46.8177,88804.0
2018-10-09 15:00:00,58.19,58.19,58.05,58.07,135042.0,46.8177,46.8177,46.705,46.7211,135042.0
2018-10-09 15:30:00,58.07,58.23,58.06,58.2,406196.0,46.7211,46.8498,46.7131,46.8257,406196.0
2018-10-10 09:30:00,58.09,58.76,58.09,58.75,147330.0,46.7372,47.2763,46.7372,47.2682,147330.0
2018-10-10 10:00:00,58.77,58.95,58.1,58.1,133644.0,47.2843,47.4291,46.7452,46.7452,133644.0
2018-10-10 10:30:00,58.1,58.58,58.03,58.49,89462.0,46.7452,47.1314,46.6889,47.059,89462.0
2018-10-10 11:00:00,58.48,58.6,58.27,58.27,144128.0,47.051,47.1475,46.882,46.882,144128.0
2018-10-10 11:30:00,58.27,58.44,58.22,58.33,117778.0,46.882,47.0188,46.8418,46.9303,117778.0
2018-10-10 12:00:00,58.32,58.49,58.32,58.42,288612.0,46.9223,47.059,46.9223,47.0027,288612.0
2018-10-10 12:30:00,58.46,58.58,58.42,58.56,52430.0,47.0349,47.1314,47.0027,47.1153,52430.0
2018-10-10 13:00:00,58.55,58.59,58.26,58.27,85386.0,47.1073,47.1395,46.874,46.882,85386.0
2018-10-10 13:30:00,58.26,58.32,58.13,58.14,151078.0,46.874,46.9223,46.7694,46.7774,151078.0
2018-10-10 14:00:00,58.15,58.27,58.07,58.22,153792.0,46.7855,46.882,46.7211,46.8418,153792.0
2018-10-10 14:30:00,58.22,58.23,58.04,58.04,87410.0,46.8418,46.8498,46.697,46.697,87410.0
2018-10-10 15:00:00,58.04,58.26,57.88,58.25,125772.0,46.697,46.874,46.5682,46.8659,125772.0
2018-10-10 15:30:00,58.26,58.26,57.7,57.73,376070.0,46.874,46.874,46.4234,46.4476,376070.0
2018-10-11 09:30:00,58.22,58.24,57.22,57.32,317090.0,46.8418,46.8579,46.0372,46.1177,317090.0
2018-10-11 10:00:00,57.34,57.81,57.28,57.55,179584.0,46.1338,46.5119,46.0855,46.3027,179584.0
2018-10-11 10:30:00,57.52,57.6,57.17,57.23,244380.0,46.2786,46.343,45.997,46.0453,244380.0
2018-10-11 11:00:00,57.26,57.55,57.19,57.24,106698.0,46.0694,46.3027,46.0131,46.0533,106698.0
2018-10-11 11:30:00,57.24,57.38,57.01,57.38,82614.0,46.0533,46.166,45.8683,46.166,82614.0
2018-10-11 12:00:00,57.37,57.54,57.24,57.53,69884.0,46.1579,46.2947,46.0533,46.2866,69884.0
2018-10-11 12:30:00,57.56,57.61,57.4,57.45,93504.0,46.3108,46.351,46.1821,46.2223,93504.0
2018-10-11 13:00:00,57.45,57.61,57.44,57.51,53214.0,46.2223,46.351,46.2142,46.2706,53214.0
2018-10-11 13:30:00,57.55,57.55,57.27,57.38,135066.0,46.3027,46.3027,46.0775,46.166,135066.0
2018-10-11 14:00:00,57.37,57.46,57.17,57.22,141516.0,46.1579,46.2303,45.997,46.0372,141516.0
2018-10-11 14:30:00,57.22,57.26,56.83,57.21,121074.0,46.0372,46.0694,45.7235,46.0292,121074.0
2018-10-11 15:00:00,57.22,57.7,57.17,57.52,174086.0,46.0372,46.4234,45.997,46.2786,174086.0
2018-10-11 15:30:00,57.49,57.57,57.23,57.24,391714.0,46.2545,46.3188,46.0453,46.0533,391714.0
2018-10-12 09:30:00,57.41,57.68,57.1,57.25,166282.0,46.1901,46.4073,45.9407,46.0614,166282.0
2018-10-12 10:00:00,57.33,57.33,56.93,56.93,108200.0,46.1257,46.1257,45.8039,45.8039,108200.0
2018-10-12 10:30:00,56.95,57.05,56.8,56.9,183296.0,45.82,45.9005,45.6993,45.7798,183296.0
2018-10-12 11:00:00,56.9,57.24,56.9,57.18,109862.0,45.7798,46.0533,45.7798,46.005,109862.0
2018-10-12 11:30:00,57.16,57.41,57.06,57.35,76250.0,45.989,46.1901,45.9085,46.1418,76250.0
2018-10-12 12:00:00,57.36,57.43,57.1,57.12,73108.0,46.1499,46.2062,45.9407,45.9568,73108.0
2018-10-12 12:30:00,57.13,57.2,56.93,56.95,65702.0,45.9648,46.0211,45.8039,45.82,65702.0
2018-10-12 13:00:00,56.96,57.27,56.94,57.1,92466.0,45.828,46.0775,45.812,45.9407,92466.0
2018-10-12 13:30:00,57.09,57.22,56.91,57.16,70668.0,45.9326,46.0372,45.7878,45.989,70668.0
2018-10-12 14:00:00,57.13,57.19,56.96,57.05,43700.0,45.9648,46.0131,45.828,45.9005,43700.0
2018-10-12 14:30:00,57.06,57.19,56.91,57.19,47952.0,45.9085,46.0131,45.7878,46.0131,47952.0
2018-10-12 15:00:00,57.2,57.44,57.13,57.42,77120.0,46.0211,46.2142,45.9648,46.1981,77120.0
2018-10-12 15:30:00,57.42,57.67,57.37,57.49,277274.0,46.1981,46.3993,46.1579,46.2545,277274.0
2018-10-15 09:30:00,57.44,57.59,57.29,57.4,114562.0,46.2142,46.3349,46.0936,46.1821,114562.0
2018-10-15 10:00:00,57.4,57.55,57.32,57.32,146616.0,46.1821,46.3027,46.1177,46.1177,146616.0
2018-10-15 10:30:00,57.34,57.67,57.34,57.61,113706.0,46.1338,46.3993,46.1338,46.351,113706.0
2018-10-15 11:00:00,57.61,57.64,57.48,57.6,62754.0,46.351,46.3751,46.2464,46.343,62754.0
2018-10-15 11:30:00,57.63,57.68,57.37,57.51,95004.0,46.3671,46.4073,46.1579,46.2706,95004.0
2018-10-15 12:00:00,57.5,57.56,57.36,57.54,59926.0,46.2625,46.3108,46.1499,46.2947,59926.0
2018-10-15 12:30:00,57.55,57.59,57.48,57.5,64768.0,46.3027,46.3349,46.2464,46.2625,64768.0
2018-10-15 13:00:00,57.53,57.74,57.51,57.73,64650.0,46.2866,46.4556,46.2706,46.4476,64650.0
2018-10-15 13:30:00,57.72,57.77,57.58,57.72,81640.0,46.4395,46.4797,46.3269,46.4395,81640.0
2018-10-15 14:00:00,57.73,57.86,57.68,57.83,87894.0,46.4476,46.5522,46.4073,46.528,87894.0
2018-10-15 14:30:00,57.85,57.94,57.8,57.91,80392.0,46.5441,46.6165,46.5039,46.5924,80392.0
2018-10-15 15:00:00,57.92,57.94,57.71,57.73,127696.0,46.6004,46.6165,46.4315,46.4476,127696.0
2018-10-15 15:30:00,57.72,57.77,57.52,57.55,308108.0,46.4395,46.4797,46.2786,46.3027,308108.0
2018-10-16 09:30:00,57.5,57.78,57.16,57.47,113968.0,46.2625,46.4878,45.989,46.2384,113968.0
2018-10-16 10:00:00,57.49,57.81,57.45,57.77,122044.0,46.2545,46.5119,46.2223,46.4797,122044.0
2018-10-16 10:30:00,57.77,58.09,57.74,58.01,86342.0,46.4797,46.7372,46.4556,46.6728,86342.0
2018-10-16 11:00:00,58.02,58.11,57.93,57.93,43692.0,46.6809,46.7533,46.6085,46.6085,43692.0
2018-10-16 11:30:00,57.93,58.23,57.92,58.21,48436.0,46.6085,46.8498,46.6004,46.8338,48436.0
2018-10-16 12:00:00,58.22,58.32,58.15,58.17,97170.0,46.8418,46.9223,46.7855,46.8016,97170.0
2018-10-16 12:30:00,58.18,58.3,58.15,58.16,62462.0,46.8096,46.9062,46.7855,46.7935,62462.0
2018-10-16 13:00:00,58.15,58.19,58.07,58.09,84676.0,46.7855,46.8177,46.7211,46.7372,84676.0
2018-10-16 13:30:00,58.08,58.23,58.08,58.17,70306.0,46.7292,46.8498,46.7292,46.8016,70306.0
2018-10-16 14:00:00,58.2,58.23,58.1,58.2,100436.0,46.8257,46.8498,46.7452,46.8257,100436.0
2018-10-16 14:30:00,58.21,58.35,58.07,58.07,140212.0,46.8338,46.9464,46.7211,46.7211,140212.0
2018-10-16 15:00:00,58.07,58.07,57.85,57.85,168366.0,46.7211,46.7211,46.5441,46.5441,168366.0
2018-10-16 15:30:00,57.85,57.99,57.77,57.88,376086.0,46.5441,46.6567,46.4797,46.5682,376086.0
2018-10-17 09:30:00,57.77,58.17,57.4,57.4,88288.0,46.4797,46.8016,46.1821,46.1821,88288.0
2018-10-17 10:00:00,57.43,57.65,57.33,57.48,216986.0,46.2062,46.3832,46.1257,46.2464,216986.0
2018-10-17 10:30:00,57.48,57.66,57.47,57.49,272082.0,46.2464,46.3912,46.2384,46.2545,272082.0
2018-10-17 11:00:00,57.48,57.51,57.28,57.46,54748.0,46.2464,46.2706,46.0855,46.2303,54748.0
2018-10-17 11:30:00,57.47,57.74,57.45,57.74,96154.0,46.2384,46.4556,46.2223,46.4556,96154.0
2018-10-17 12:00:00,57.74,57.74,57.51,57.65,53556.0,46.4556,46.4556,46.2706,46.3832,53556.0
2018-10-17 12:30:00,57.64,57.67,57.44,57.56,44680.0,46.3751,46.3993,46.2142,46.3108,44680.0
2018-10-17 13:00:00,57.58,57.63,57.52,57.56,40946.0,46.3269,46.3671,46.2786,46.3108,40946.0
2018-10-17 13:30:00,57.56,57.67,57.52,57.62,41444.0,46.3108,46.3993,46.2786,46.3591,41444.0
2018-10-17 14:00:00,57.6,57.65,57.49,57.52,42618.0,46.343,46.3832,46.2545,46.2786,42618.0
2018-10-17 14:30:00,57.51,57.72,57.45,57.71,51652.0,46.2706,46.4395,46.2223,46.4315,51652.0
2018-10-17 15:00:00,57.68,57.7,57.54,57.58,70696.0,46.4073,46.4234,46.2947,46.3269,70696.0
2018-10-17 15:30:00,57.58,57.68,57.43,57.65,206214.0,46.3269,46.4073,46.2062,46.3832,206214.0
2018-10-18 09:30:00,58.4,58.44,57.7,58.06,188620.0,46.9866,47.0188,46.4234,46.7131,188620.0
2018-10-18 10:00:00,58.03,58.34,58.02,58.11,338476.0,46.6889,46.9383,46.6809,46.7533,338476.0
2018-10-18 10:30:00,58.13,58.46,58.1,58.41,243948.0,46.7694,47.0349,46.7452,46.9947,243948.0
2018-10-18 11:00:00,58.41,58.45,58.23,58.27,127718.0,46.9947,47.0268,46.8498,46.882,127718.0
2018-10-18 11:30:00,58.27,58.32,58.02,58.05,113058.0,46.882,46.9223,46.6809,46.705,113058.0
2018-10-18 12:00:00,58.05,58.14,57.97,58.09,185530.0,46.705,46.7774,46.6407,46.7372,185530.0
2018-10-18 12:30:00,58.09,58.21,58.02,58.08,62206.0,46.7372,46.8338,46.6809,46.7292,62206.0
2018-10-18 13:00:00,58.07,58.08,57.93,57.99,128102.0,46.7211,46.7292,46.6085,46.6567,128102.0
2018-10-18 13:30:00,57.98,57.98,57.75,57.85,82504.0,46.6487,46.6487,46.4637,46.5441,82504.0
2018-10-18 14:00:00,57.85,58.01,57.79,57.9,217748.0,46.5441,46.6728,46.4958,46.5843,217748.0
2018-10-18 14:30:00,57.93,58.01,57.78,57.91,369164.0,46.6085,46.6728,46.4878,46.5924,369164.0
2018-10-18 15:00:00,57.91,58.04,57.85,57.99,290190.0,46.5924,46.697,46.5441,46.6567,290190.0
2018-10-18 15:30:00,57.98,58.01,57.85,57.98,890348.0,46.6487,46.6728,46.5441,46.6487,890348.0
2018-10-19 09:30:00,57.82,58.24,57.7,57.89,334888.0,46.52,46.8579,46.4234,46.5763,334888.0
2018-10-19 10:00:00,57.89,58.27,57.88,58.13,266762.0,46.5763,46.882,46.5682,46.7694,266762.0
2018-10-19 10:30:00,58.17,58.39,58.16,58.28,144068.0,46.8016,46.9786,46.7935,46.8901,144068.0
2018-10-19 11:00:00,58.28,58.31,58.17,58.22,260382.0,46.8901,46.9142,46.8016,46.8418,260382.0
2018-10-19 11:30:00,58.23,58.45,58.17,58.35,366132.0,46.8498,47.0268,46.8016,46.9464,366132.0
2018-10-19 12:00:00,58.38,58.48,58.24,58.38,558148.0,46.9705,47.051,46.8579,46.9705,558148.0
2018-10-19 12:30:00,58.41,58.56,58.34,58.47,185112.0,46.9947,47.1153,46.9383,47.0429,185112.0
2018-10-19 13:00:00,58.45,58.49,58.32,58.4,291040.0,47.0268,47.059,46.9223,46.9866,291040.0
2018-10-19 13:30:00,58.4,58.4,58.17,58.19,160464.0,46.9866,46.9866,46.8016,46.8177,160464.0
2018-10-19 14:00:00,58.19,58.21,58.02,58.17,129598.0,46.8177,46.8338,46.6809,46.8016,129598.0
2018-10-19 14:30:00,58.17,58.26,58.1,58.13,275176.0,46.8016,46.874,46.7452,46.7694,275176.0
2018-10-19 15:00:00,58.13,58.23,57.99,58.2,225684.0,46.7694,46.8498,46.6567,46.8257,225684.0
2018-10-19 15:30:00,58.2,58.44,58.09,58.29,1126156.0,46.8257,47.0188,46.7372,46.8981,1126156.0
2018-10-22 09:30:00,58.44,58.54,58.08,58.41,111352.0,47.0188,47.0993,46.7292,46.9947,111352.0
2018-10-22 10:00:00,58.41,58.49,58.31,58.45,215520.0,46.9947,47.059,46.9142,47.0268,215520.0
2018-10-22 10:30:00,58.44,58.44,58.12,58.2,240798.0,47.0188,47.0188,46.7613,46.8257,240798.0
2018-10-22 11:00:00,58.22,58.27,58.1,58.14,76890.0,46.8418,46.882,46.7452,46.7774,76890.0
2018-10-22 11:30:00,58.13,58.19,58.04,58.13,81450.0,46.7694,46.8177,46.697,46.7694,81450.0
2018-10-22 12:00:00,58.13,58.15,58.01,58.02,80814.0,46.7694,46.7855,46.6728,46.6809,80814.0
2018-10-22 12:30:00,58.02,58.14,57.93,58.08,71810.0,46.6809,46.7774,46.6085,46.7292,71810.0
2018-10-22 13:00:00,58.1,58.13,58.05,58.07,68670.0,46.7452,46.7694,46.705,46.7211,68670.0
2018-10-22 13:30:00,58.06,58.1,57.98,58.06,101354.0,46.7131,46.7452,46.6487,46.7131,101354.0
2018-10-22 14:00:00,58.06,58.08,57.96,57.96,96060.0,46.7131,46.7292,46.6326,46.6326,96060.0
2018-10-22 14:30:00,57.97,58.01,57.89,57.98,143662.0,46.6407,46.6728,46.5763,46.6487,143662.0
2018-10-22 15:00:00,57.99,58.01,57.85,57.88,198812.0,46.6567,46.6728,46.5441,46.5682,198812.0
2018-10-22 15:30:00,57.86,57.9,57.76,57.82,442800.0,46.5522,46.5843,46.4717,46.52,442800.0
2018-10-23 09:30:00,57.88,58.16,57.35,57.35,138550.0,46.5682,46.7935,46.1418,46.1418,138550.0
2018-10-23 10:00:00,57.35,57.46,57.15,57.23,220712.0,46.1418,46.2303,45.9809,46.0453,220712.0
2018-10-23 10:30:00,57.2,57.32,57.12,57.2,107300.0,46.0211,46.1177,45.9568,46.0211,107300.0
2018-10-23 11:00:00,57.21,57.28,57.02,57.08,153032.0,46.0292,46.0855,45.8763,45.9246,153032.0
2018-10-23 11:30:00,57.07,57.15,56.95,56.96,81666.0,45.9165,45.9809,45.82,45.828,81666.0
2018-10-23 12:00:00,56.94,57.12,56.94,57.04,52456.0,45.812,45.9568,45.812,45.8924,52456.0
2018-10-23 12:30:00,57.02,57.07,56.92,57.01,78870.0,45.8763,45.9165,45.7959,45.8683,78870.0
2018-10-23 13:00:00,57.01,57.31,57.01,57.21,71124.0,45.8683,46.1096,45.8683,46.0292,71124.0
2018-10-23 13:30:00,57.21,57.26,57.1,57.1,78068.0,46.0292,46.0694,45.9407,45.9407,78068.0
2018-10-23 14:00:00,57.11,57.36,57.1,57.27,84836.0,45.9487,46.1499,45.9407,46.0775,84836.0
2018-10-23 14:30:00,57.27,57.42,57.26,57.3,100208.0,46.0775,46.1981,46.0694,46.1016,100208.0
2018-10-23 15:00:00,57.29,57.36,57.2,57.21,124678.0,46.0936,46.1499,46.0211,46.0292,124678.0
2018-10-23 15:30:00,57.2,57.29,57.08,57.1,293464.0,46.0211,46.0936,45.9246,45.9407,293464.0
2018-10-24 09:30:00,57.2,57.45,56.3,57.32,106714.0,46.0211,46.2223,45.297,46.1177,106714.0
2018-10-24 10:00:00,57.31,57.68,57.29,57.59,63914.0,46.1096,46.4073,46.0936,46.3349,63914.0
2018-10-24 10:30:00,57.6,57.84,57.52,57.61,60752.0,46.343,46.5361,46.2786,46.351,60752.0
2018-10-24 11:00:00,57.6,57.85,57.45,57.79,75426.0,46.343,46.5441,46.2223,46.4958,75426.0
2018-10-24 11:30:00,57.84,57.92,57.74,57.88,76952.0,46.5361,46.6004,46.4556,46.5682,76952.0
2018-10-24 12:00:00,57.88,58.17,57.81,58.17,86658.0,46.5682,46.8016,46.5119,46.8016,86658.0
2018-10-24 12:30:00,58.17,58.18,57.93,58.02,108604.0,46.8016,46.8096,46.6085,46.6809,108604.0
2018-10-24 13:00:00,58.02,58.02,57.86,57.91,50164.0,46.6809,46.6809,46.5522,46.5924,50164.0
2018-10-24 13:30:00,57.95,58.17,57.88,58.12,146076.0,46.6246,46.8016,46.5682,46.7613,146076.0
2018-10-24 14:00:00,58.07,58.26,57.95,58.2,183272.0,46.7211,46.874,46.6246,46.8257,183272.0
2018-10-24 14:30:00,58.22,58.31,58.13,58.2,245452.0,46.8418,46.9142,46.7694,46.8257,245452.0
2018-10-24 15:00:00,58.19,58.27,58.06,58.13,171962.0,46.8177,46.882,46.7131,46.7694,171962.0
2018-10-24 15:30:00,58.12,58.26,57.94,57.95,612422.0,46.7613,46.874,46.6165,46.6246,612422.0
2018-10-25 09:30:00,57.77,57.9,57.01,57.21,147584.0,46.4797,46.5843,45.8683,46.0292,147584.0
2018-10-25 10:00:00,57.17,57.65,57.02,57.54,212038.0,45.997,46.3832,45.8763,46.2947,212038.0
2018-10-25 10:30:00,57.51,57.6,57.26,57.26,289184.0,46.2706,46.343,46.0694,46.0694,289184.0
2018-10-25 11:00:00,57.26,57.65,57.19,57.62,171464.0,46.0694,46.3832,46.0131,46.3591,171464.0
2018-10-25 11:30:00,57.63,57.63,57.47,57.52,114158.0,46.3671,46.3671,46.2384,46.2786,114158.0
2018-10-25 12:00:00,57.49,57.68,57.46,57.67,58310.0,46.2545,46.4073,46.2303,46.3993,58310.0
2018-10-25 12:30:00,57.68,57.77,57.65,57.77,113088.0,46.4073,46.4797,46.3832,46.4797,113088.0
2018-10-25 13:00:00,57.76,57.83,57.58,57.58,68254.0,46.4717,46.528,46.3269,46.3269,68254.0
2018-10-25 13:30:00,57.59,57.6,57.28,57.42,219554.0,46.3349,46.343,46.0855,46.1981,219554.0
2018-10-25 14:00:00,57.44,57.72,57.42,57.72,85302.0,46.2142,46.4395,46.1981,46.4395,85302.0
2018-10-25 14:30:00,57.71,57.88,57.67,57.69,90034.0,46.4315,46.5682,46.3993,46.4154,90034.0
2018-10-25 15:00:00,57.69,57.74,57.6,57.61,83786.0,46.4154,46.4556,46.343,46.351,83786.0
2018-10-25 15:30:00,57.62,57.64,57.32,57.57,371222.0,46.3591,46.3751,46.1177,46.3188,371222.0
2018-10-26 09:30:00,57.73,58.02,56.87,56.97,181024.0,46.4476,46.6809,45.7556,45.8361,181024.0
2018-10-26 10:00:00,56.98,57.02,56.58,56.92,227516.0,45.8441,45.8763,45.5223,45.7959,227516.0
2018-10-26 10:30:00,56.93,56.93,56.54,56.6,120646.0,45.8039,45.8039,45.4901,45.5384,120646.0
2018-10-26 11:00:00,56.59,56.77,56.55,56.75,65066.0,45.5304,45.6752,45.4982,45.6591,65066.0
2018-10-26 11:30:00,56.78,56.98,56.63,56.65,94298.0,45.6832,45.8441,45.5625,45.5786,94298.0
2018-10-26 12:00:00,56.68,56.8,56.59,56.74,96648.0,45.6028,45.6993,45.5304,45.651,96648.0
2018-10-26 12:30:00,56.74,56.82,56.5,56.57,114910.0,45.651,45.7154,45.4579,45.5143,114910.0
2018-10-26 13:00:00,56.59,56.8,56.59,56.67,67304.0,45.5304,45.6993,45.5304,45.5947,67304.0
2018-10-26 13:30:00,56.67,56.67,56.5,56.6,89846.0,45.5947,45.5947,45.4579,45.5384,89846.0
2018-10-26 14:00:00,56.62,56.65,56.26,56.38,62022.0,45.5545,45.5786,45.2648,45.3614,62022.0
2018-10-26 14:30:00,56.38,56.51,56.04,56.1,75224.0,45.3614,45.466,45.0878,45.1361,75224.0
2018-10-26 15:00:00,56.1,56.43,55.88,56.4,113088.0,45.1361,45.4016,44.9591,45.3775,113088.0
2018-10-26 15:30:00,56.35,56.66,56.18,56.41,299342.0,45.3373,45.5867,45.2005,45.3855,299342.0
2018-10-29 09:30:00,56.47,57.05,56.39,56.63,56318.0,45.4338,45.9005,45.3694,45.5625,56318.0
2018-10-29 10:00:00,56.68,56.92,56.68,56.92,64726.0,45.6028,45.7959,45.6028,45.7959,64726.0
2018-10-29 10:30:00,56.92,56.92,56.49,56.51,48050.0,45.7959,45.7959,45.4499,45.466,48050.0
2018-10-29 11:00:00,56.56,56.88,56.55,56.79,77768.0,45.5062,45.7637,45.4982,45.6913,77768.0
2018-10-29 11:30:00,56.8,56.88,56.61,56.68,92364.0,45.6993,45.7637,45.5464,45.6028,92364.0
2018-10-29 12:00:00,56.69,56.83,56.6,56.83,83524.0,45.6108,45.7235,45.5384,45.7235,83524.0
2018-10-29 12:30:00,56.82,56.83,56.66,56.74,85350.0,45.7154,45.7235,45.5867,45.651,85350.0
2018-10-29 13:00:00,56.75,56.82,56.7,56.72,87720.0,45.6591,45.7154,45.6189,45.6349,87720.0
2018-10-29 13:30:00,56.71,56.85,56.6,56.61,101666.0,45.6269,45.7395,45.5384,45.5464,101666.0
2018-10-29 14:00:00,56.63,56.68,56.52,56.6,112480.0,45.5625,45.6028,45.474,45.5384,112480.0
2018-10-29 14:30:00,56.6,56.71,56.48,56.58,131502.0,45.5384,45.6269,45.4419,45.5223,131502.0
2018-10-29 15:00:00,56.57,56.58,56.26,56.41,155778.0,45.5143,45.5223,45.2648,45.3855,155778.0
2018-10-29 15:30:00,56.4,56.42,55.93,56.27,659246.0,45.3775,45.3936,44.9993,45.2729,659246.0
2018-10-30 09:30:00,56.49,56.63,56.09,56.45,127086.0,45.4499,45.5625,45.1281,45.4177,127086.0
2018-10-30 10:00:00,56.46,56.57,55.95,56.12,177014.0,45.4258,45.5143,45.0154,45.1522,177014.0
2018-10-30 10:30:00,56.1,56.14,55.84,55.99,105508.0,45.1361,45.1683,44.9269,45.0476,105508.0
2018-10-30 11:00:00,55.99,55.99,55.75,55.9,188502.0,45.0476,45.0476,44.8545,44.9752,188502.0
2018-10-30 11:30:00,55.9,55.95,55.7,55.74,237826.0,44.9752,45.0154,44.8143,44.8465,237826.0
2018-10-30 12:00:00,55.76,55.76,55.35,55.41,128132.0,44.8626,44.8626,44.5327,44.581,128132.0
2018-10-30 12:30:00,55.43,55.5,55.26,55.37,160428.0,44.5971,44.6534,44.4603,44.5488,160428.0
2018-10-30 13:00:00,55.4,55.7,55.29,55.62,351334.0,44.5729,44.8143,44.4844,44.7499,351334.0
2018-10-30 13:30:00,55.62,55.9,55.55,55.82,210248.0,44.7499,44.9752,44.6936,44.9108,210248.0
2018-10-30 14:00:00,55.82,55.87,55.65,55.69,293184.0,44.9108,44.9511,44.7741,44.8062,293184.0
2018-10-30 14:30:00,55.7,55.79,55.61,55.72,262554.0,44.8143,44.8867,44.7419,44.8304,262554.0
2018-10-30 15:00:00,55.73,55.85,55.55,55.73,366326.0,44.8384,44.935,44.6936,44.8384,366326.0
2018-10-30 15:30:00,55.74,55.92,55.66,55.9,596900.0,44.8465,44.9913,44.7821,44.9752,596900.0
2018-10-31 09:30:00,55.48,55.96,55.04,55.28,204218.0,44.6373,45.0235,44.2833,44.4764,204218.0
2018-10-31 10:00:00,55.27,55.27,54.91,55.15,251252.0,44.4683,44.4683,44.1787,44.3718,251252.0
2018-10-31 10:30:00,55.15,55.48,55.02,55.33,230916.0,44.3718,44.6373,44.2672,44.5166,230916.0
2018-10-31 11:00:00,55.31,55.42,55.16,55.2,180386.0,44.5005,44.589,44.3798,44.412,180386.0
2018-10-31 11:30:00,55.2,55.33,55.15,55.25,196792.0,44.412,44.5166,44.3718,44.4522,196792.0
2018-10-31 12:00:00,55.24,55.42,55.23,55.35,135110.0,44.4442,44.589,44.4361,44.5327,135110.0
2018-10-31 12:30:00,55.35,55.35,55.21,55.34,131920.0,44.5327,44.5327,44.4201,44.5246,131920.0
2018-10-31 13:00:00,55.35,55.5,55.27,55.49,103386.0,44.5327,44.6534,44.4683,44.6453,103386.0
2018-10-31 13:30:00,55.47,55.58,55.38,55.41,148846.0,44.6292,44.7177,44.5568,44.581,148846.0
2018-10-31 14:00:00,55.44,55.47,55.3,55.41,128806.0,44.6051,44.6292,44.4925,44.581,128806.0
2018-10-31 14:30:00,55.42,55.47,55.37,55.38,127838.0,44.589,44.6292,44.5488,44.5568,127838.0
2018-10-31 15:00:00,55.37,55.43,55.2,55.24,162972.0,44.5488,44.5971,44.412,44.4442,162972.0
2018-10-31 15:30:00,55.23,55.24,54.96,55.06,623158.0,44.4361,44.4442,44.2189,44.2994,623158.0
2018-11-01 09:30:00,55.16,55.28,54.57,54.81,309050.0,44.3798,44.4764,43.9051,44.0982,309050.0
2018-11-01 10:00:00,54.73,55.08,54.73,54.93,214568.0,44.0339,44.3155,44.0339,44.1948,214568.0
2018-11-01 10:30:00,54.92,55.06,54.87,55.02,195462.0,44.1867,44.2994,44.1465,44.2672,195462.0
2018-11-01 11:00:00,55.02,55.18,54.97,55.07,276400.0,44.2672,44.3959,44.227,44.3074,276400.0
2018-11-01 11:30:00,55.04,55.1,54.81,54.88,144588.0,44.2833,44.3316,44.0982,44.1545,144588.0
2018-11-01 12:00:00,54.88,54.95,54.68,54.8,142156.0,44.1545,44.2109,43.9936,44.0902,142156.0
2018-11-01 12:30:00,54.82,54.85,54.74,54.83,75738.0,44.1063,44.1304,44.0419,44.1143,75738.0
2018-11-01 13:00:00,54.82,54.83,54.71,54.76,69740.0,44.1063,44.1143,44.0178,44.058,69740.0
2018-11-01 13:30:00,54.76,54.82,54.74,54.8,104994.0,44.058,44.1063,44.0419,44.0902,104994.0
2018-11-01 14:00:00,54.79,54.92,54.75,54.8,175684.0,44.0821,44.1867,44.05,44.0902,175684.0
2018-11-01 14:30:00,54.8,54.83,54.69,54.71,182614.0,44.0902,44.1143,44.0017,44.0178,182614.0
2018-11-01 15:00:00,54.72,54.92,54.69,54.85,169204.0,44.0258,44.1867,44.0017,44.1304,169204.0
2018-11-01 15:30:00,54.85,55.04,54.81,55.03,859682.0,44.1304,44.2833,44.0982,44.2752,859682.0
2018-11-02 09:30:00,55.07,55.35,54.66,55.1,239846.0,44.3074,44.5327,43.9775,44.3316,239846.0
2018-11-02 10:00:00,55.05,55.48,54.99,55.42,318676.0,44.2913,44.6373,44.2431,44.589,318676.0
2018-11-02 10:30:00,55.41,55.45,54.9,55.06,202094.0,44.581,44.6132,44.1706,44.2994,202094.0
2018-11-02 11:00:00,55.05,55.15,54.87,54.99,245310.0,44.2913,44.3718,44.1465,44.2431,245310.0
2018-11-02 11:30:00,54.98,54.98,54.72,54.77,113888.0,44.235,44.235,44.0258,44.066,113888.0
2018-11-02 12:00:00,54.8,55.03,54.72,54.96,151774.0,44.0902,44.2752,44.0258,44.2189,151774.0
2018-11-02 12:30:00,54.94,54.95,54.71,54.75,163698.0,44.2028,44.2109,44.0178,44.05,163698.0
2018-11-02 13:00:00,54.77,54.91,54.74,54.89,167436.0,44.066,44.1787,44.0419,44.1626,167436.0
2018-11-02 13:30:00,54.88,54.9,54.73,54.85,163076.0,44.1545,44.1706,44.0339,44.1304,163076.0
2018-11-02 14:00:00,54.87,55.0,54.74,54.98,215900.0,44.1465,44.2511,44.0419,44.235,215900.0
2018-11-02 14:30:00,54.97,54.97,54.66,54.66,329964.0,44.227,44.227,43.9775,43.9775,329964.0
2018-11-02 15:00:00,54.67,54.76,54.4,54.48,228744.0,43.9856,44.058,43.7684,43.8327,228744.0
2018-11-02 15:30:00,54.45,54.65,54.32,54.52,974876.0,43.8086,43.9695,43.704,43.8649,974876.0
2018-11-05 09:30:00,54.68,55.32,54.61,55.2,206360.0,43.9936,44.5086,43.9373,44.412,206360.0
2018-11-05 10:00:00,55.15,55.56,55.13,55.41,226742.0,44.3718,44.7017,44.3557,44.581,226742.0
2018-11-05 10:30:00,55.41,55.68,55.38,55.52,111914.0,44.581,44.7982,44.5568,44.6695,111914.0
2018-11-05 11:00:00,55.52,55.8,55.48,55.79,187390.0,44.6695,44.8947,44.6373,44.8867,187390.0
2018-11-05 11:30:00,55.78,55.83,55.66,55.81,151724.0,44.8787,44.9189,44.7821,44.9028,151724.0
2018-11-05 12:00:00,55.8,56.06,55.77,56.02,181732.0,44.8947,45.1039,44.8706,45.0718,181732.0
2018-11-05 12:30:00,56.02,56.04,55.87,55.93,162730.0,45.0718,45.0878,44.9511,44.9993,162730.0
2018-11-05 13:00:00,55.93,56.05,55.84,56.0,148406.0,44.9993,45.0959,44.9269,45.0557,148406.0
2018-11-05 13:30:00,55.99,56.03,55.94,55.99,106032.0,45.0476,45.0798,45.0074,45.0476,106032.0
2018-11-05 14:00:00,55.99,56.16,55.94,56.09,109716.0,45.0476,45.1844,45.0074,45.1281,109716.0
2018-11-05 14:30:00,56.1,56.27,56.08,56.23,242216.0,45.1361,45.2729,45.12,45.2407,242216.0
2018-11-05 15:00:00,56.24,56.27,56.13,56.18,272532.0,45.2488,45.2729,45.1603,45.2005,272532.0
2018-11-05 15:30:00,56.17,56.29,56.15,56.29,552044.0,45.1924,45.289,45.1763,45.289,552044.0
2018-11-06 09:30:00,56.27,56.34,55.97,56.15,114080.0,45.2729,45.3292,45.0315,45.1763,114080.0
2018-11-06 10:00:00,56.2,56.47,56.17,56.2,103636.0,45.2166,45.4338,45.1924,45.2166,103636.0
2018-11-06 10:30:00,56.19,56.35,56.19,56.19,100388.0,45.2085,45.3373,45.2085,45.2085,100388.0
2018-11-06 11:00:00,56.22,56.38,56.17,56.31,80360.0,45.2327,45.3614,45.1924,45.3051,80360.0
2018-11-06 11:30:00,56.29,56.49,56.27,56.46,87942.0,45.289,45.4499,45.2729,45.4258,87942.0
2018-11-06 12:00:00,56.45,56.48,56.3,56.38,105050.0,45.4177,45.4419,45.297,45.3614,105050.0
2018-11-06 12:30:00,56.38,56.4,56.33,56.38,95674.0,45.3614,45.3775,45.3212,45.3614,95674.0
2018-11-06 13:00:00,56.39,56.41,56.24,56.31,66202.0,45.3694,45.3855,45.2488,45.3051,66202.0
2018-11-06 13:30:00,56.32,56.47,56.3,56.47,85938.0,45.3131,45.4338,45.297,45.4338,85938.0
2018-11-06 14:00:00,56.48,56.68,56.48,56.6,266214.0,45.4419,45.6028,45.4419,45.5384,266214.0
2018-11-06 14:30:00,56.59,56.85,56.49,56.59,530612.0,45.5304,45.7395,45.4499,45.5304,530612.0
2018-11-06 15:00:00,56.6,56.8,56.58,56.63,307156.0,45.5384,45.6993,45.5223,45.5625,307156.0
2018-11-06 15:30:00,56.63,56.7,56.41,56.63,537560.0,45.5625,45.6189,45.3855,45.5625,537560.0
2018-11-07 09:30:00,57.47,58.24,57.01,58.07,362424.0,46.2384,46.8579,45.8683,46.7211,362424.0
2018-11-07 10:00:00,58.04,58.09,57.63,57.71,143282.0,46.697,46.7372,46.3671,46.4315,143282.0
2018-11-07 10:30:00,57.73,58.23,57.69,58.22,143418.0,46.4476,46.8498,46.4154,46.8418,143418.0
2018-11-07 11:00:00,58.23,58.59,58.11,58.19,271106.0,46.8498,47.1395,46.7533,46.8177,271106.0
2018-11-07 11:30:00,58.13,58.34,58.01,58.17,133972.0,46.7694,46.9383,46.6728,46.8016,133972.0
2018-11-07 12:00:00,58.19,58.52,58.15,58.45,218252.0,46.8177,47.0832,46.7855,47.0268,218252.0
2018-11-07 12:30:00,58.42,58.65,58.26,58.65,271288.0,47.0027,47.1878,46.874,47.1878,271288.0
2018-11-07 13:00:00,58.65,58.69,58.33,58.54,219788.0,47.1878,47.2199,46.9303,47.0993,219788.0
2018-11-07 13:30:00,58.51,58.51,58.37,58.42,239636.0,47.0751,47.0751,46.9625,47.0027,239636.0
2018-11-07 14:00:00,58.41,58.98,58.41,58.79,244520.0,46.9947,47.4533,46.9947,47.3004,244520.0
2018-11-07 14:30:00,58.79,58.88,58.71,58.77,412358.0,47.3004,47.3728,47.236,47.2843,412358.0
2018-11-07 15:00:00,58.79,58.79,58.52,58.63,338918.0,47.3004,47.3004,47.0832,47.1717,338918.0
2018-11-07 15:30:00,58.63,58.88,58.61,58.78,810808.0,47.1717,47.3728,47.1556,47.2924,810808.0
2018-11-08 09:30:00,58.83,59.4,58.76,59.13,252692.0,47.3326,47.7912,47.2763,47.574,252692.0
2018-11-08 10:00:00,59.09,59.13,58.45,58.51,207916.0,47.5418,47.574,47.0268,47.0751,207916.0
2018-11-08 10:30:00,58.48,58.55,58.37,58.49,180248.0,47.051,47.1073,46.9625,47.059,180248.0
2018-11-08 11:00:00,58.46,58.51,58.28,58.31,184004.0,47.0349,47.0751,46.8901,46.9142,184004.0
2018-11-08 11:30:00,58.32,58.55,58.21,58.54,231856.0,46.9223,47.1073,46.8338,47.0993,231856.0
2018-11-08 12:00:00,58.56,58.74,58.56,58.61,199936.0,47.1153,47.2602,47.1153,47.1556,199936.0
2018-11-08 12:30:00,58.61,58.84,58.6,58.84,152260.0,47.1556,47.3406,47.1475,47.3406,152260.0
2018-11-08 13:00:00,58.84,58.88,58.73,58.73,145786.0,47.3406,47.3728,47.2521,47.2521,145786.0
2018-11-08 13:30:00,58.74,58.99,58.7,58.97,106124.0,47.2602,47.4613,47.228,47.4452,106124.0
2018-11-08 14:00:00,58.98,59.1,58.81,58.9,268886.0,47.4533,47.5498,47.3165,47.3889,268886.0
2018-11-08 14:30:00,58.9,59.04,58.85,58.94,190970.0,47.3889,47.5015,47.3487,47.4211,190970.0
2018-11-08 15:00:00,58.94,59.04,58.91,58.95,195984.0,47.4211,47.5015,47.3969,47.4291,195984.0
2018-11-08 15:30:00,58.93,59.01,58.68,58.98,574996.0,47.413,47.4774,47.2119,47.4533,574996.0
2018-11-09 09:30:00,58.98,59.06,58.7,58.82,254858.0,47.4533,47.5176,47.228,47.3245,254858.0
2018-11-09 10:00:00,58.84,58.87,58.59,58.73,350378.0,47.3406,47.3648,47.1395,47.2521,350378.0
2018-11-09 10:30:00,58.73,58.78,58.42,58.52,384842.0,47.2521,47.2924,47.0027,47.0832,384842.0
2018-11-09 11:00:00,58.53,58.64,58.34,58.35,226918.0,47.0912,47.1797,46.9383,46.9464,226918.0
2018-11-09 11:30:00,58.35,58.5,58.32,58.4,232668.0,46.9464,47.0671,46.9223,46.9866,232668.0
2018-11-09 12:00:00,58.4,58.51,58.06,58.13,355984.0,46.9866,47.0751,46.7131,46.7694,355984.0
2018-11-09 12:30:00,58.13,58.27,57.87,58.05,322126.0,46.7694,46.882,46.5602,46.705,322126.0
2018-11-09 13:00:00,58.04,58.23,57.81,57.91,209786.0,46.697,46.8498,46.5119,46.5924,209786.0
2018-11-09 13:30:00,57.92,57.93,57.74,57.75,209046.0,46.6004,46.6085,46.4556,46.4637,209046.0
2018-11-09 14:00:00,57.75,57.95,57.7,57.88,203600.0,46.4637,46.6246,46.4234,46.5682,203600.0
2018-11-09 14:30:00,57.88,58.2,57.87,58.19,192364.0,46.5682,46.8257,46.5602,46.8177,192364.0
2018-11-09 15:00:00,58.2,58.37,58.13,58.27,151656.0,46.8257,46.9625,46.7694,46.882,151656.0
2018-11-09 15:30:00,58.29,58.47,58.21,58.35,764324.0,46.8981,47.0429,46.8338,46.9464,764324.0
2018-11-12 09:30:00,58.18,58.34,57.76,57.89,483168.0,46.8096,46.9383,46.4717,46.5763,483168.0
2018-11-12 10:00:00,57.88,58.02,57.56,57.76,468912.0,46.5682,46.6809,46.3108,46.4717,468912.0
2018-11-12 10:30:00,57.74,57.79,57.43,57.6,678662.0,46.4556,46.4958,46.2062,46.343,678662.0
2018-11-12 11:00:00,57.6,57.7,57.37,57.45,374524.0,46.343,46.4234,46.1579,46.2223,374524.0
2018-11-12 11:30:00,57.44,57.56,57.35,57.52,189064.0,46.2142,46.3108,46.1418,46.2786,189064.0
2018-11-12 12:00:00,57.49,57.94,57.42,57.74,182080.0,46.2545,46.6165,46.1981,46.4556,182080.0
2018-11-12 12:30:00,57.75,57.85,57.52,57.7,396716.0,46.4637,46.5441,46.2786,46.4234,396716.0
2018-11-12 13:00:00,57.7,58.04,57.69,57.99,192018.0,46.4234,46.697,46.4154,46.6567,192018.0
2018-11-12 13:30:00,57.99,58.08,57.88,57.93,145636.0,46.6567,46.7292,46.5682,46.6085,145636.0
2018-11-12 14:00:00,57.93,57.99,57.87,57.95,118876.0,46.6085,46.6567,46.5602,46.6246,118876.0
2018-11-12 14:30:00,57.96,58.01,57.8,57.97,212922.0,46.6326,46.6728,46.5039,46.6407,212922.0
2018-11-12 15:00:00,57.96,58.04,57.93,58.02,256186.0,46.6326,46.697,46.6085,46.6809,256186.0
2018-11-12 15:30:00,58.02,58.02,57.6,57.7,764446.0,46.6809,46.6809,46.343,46.4234,764446.0
2018-11-13 09:30:00,57.59,57.87,57.35,57.87,111616.0,46.3349,46.5602,46.1418,46.5602,111616.0
2018-11-13 10:00:00,57.94,57.94,57.73,57.74,122082.0,46.6165,46.6165,46.4476,46.4556,122082.0
2018-11-13 10:30:00,57.77,57.8,57.52,57.57,212174.0,46.4797,46.5039,46.2786,46.3188,212174.0
2018-11-13 11:00:00,57.55,57.81,57.48,57.69,127028.0,46.3027,46.5119,46.2464,46.4154,127028.0
2018-11-13 11:30:00,57.7,57.94,57.69,57.83,197794.0,46.4234,46.6165,46.4154,46.528,197794.0
2018-11-13 12:00:00,57.84,57.89,57.66,57.85,105846.0,46.5361,46.5763,46.3912,46.5441,105846.0
2018-11-13 12:30:00,57.86,57.88,57.69,57.73,109542.0,46.5522,46.5682,46.4154,46.4476,109542.0
2018-11-13 13:00:00,57.73,57.85,57.69,57.79,85214.0,46.4476,46.5441,46.4154,46.4958,85214.0
2018-11-13 13:30:00,57.79,57.9,57.77,57.84,113162.0,46.4958,46.5843,46.4797,46.5361,113162.0
2018-11-13 14:00:00,57.84,57.87,57.55,57.67,139712.0,46.5361,46.5602,46.3027,46.3993,139712.0
2018-11-13 14:30:00,57.66,57.9,57.63,57.83,154664.0,46.3912,46.5843,46.3671,46.528,154664.0
2018-11-13 15:00:00,57.85,57.9,57.72,57.84,119438.0,46.5441,46.5843,46.4395,46.5361,119438.0
2018-11-13 15:30:00,57.82,58.12,57.74,58.01,430584.0,46.52,46.7613,46.4556,46.6728,430584.0
2018-11-14 09:30:00,58.02,58.15,57.5,57.8,298148.0,46.6809,46.7855,46.2625,46.5039,298148.0
2018-11-14 10:00:00,57.81,58.02,57.72,57.81,339374.0,46.5119,46.6809,46.4395,46.5119,339374.0
2018-11-14 10:30:00,57.82,57.88,57.66,57.79,264074.0,46.52,46.5682,46.3912,46.4958,264074.0
2018-11-14 11:00:00,57.8,57.8,57.44,57.52,116686.0,46.5039,46.5039,46.2142,46.2786,116686.0
2018-11-14 11:30:00,57.53,57.53,57.17,57.21,368110.0,46.2866,46.2866,45.997,46.0292,368110.0
2018-11-14 12:00:00,57.23,57.34,57.19,57.21,422732.0,46.0453,46.1338,46.0131,46.0292,422732.0
2018-11-14 12:30:00,57.19,57.28,57.13,57.13,375252.0,46.0131,46.0855,45.9648,45.9648,375252.0
2018-11-14 13:00:00,57.13,57.15,56.86,56.94,149368.0,45.9648,45.9809,45.7476,45.812,149368.0
2018-11-14 13:30:00,56.94,56.95,56.58,56.7,362142.0,45.812,45.82,45.5223,45.6189,362142.0
2018-11-14 14:00:00,56.69,56.82,56.6,56.74,164068.0,45.6108,45.7154,45.5384,45.651,164068.0
2018-11-14 14:30:00,56.73,56.81,56.69,56.77,171388.0,45.643,45.7074,45.6108,45.6752,171388.0
2018-11-14 15:00:00,56.77,56.83,56.59,56.65,314772.0,45.6752,45.7235,45.5304,45.5786,314772.0
2018-11-14 15:30:00,56.64,56.7,56.27,56.38,896780.0,45.5706,45.6189,45.2729,45.3614,896780.0
2018-11-15 09:30:00,56.37,56.37,55.74,55.91,246832.0,45.3534,45.3534,44.8465,44.9833,246832.0
2018-11-15 10:00:00,55.95,56.18,55.85,56.01,340362.0,45.0154,45.2005,44.935,45.0637,340362.0
2018-11-15 10:30:00,56.02,56.04,55.69,55.76,217642.0,45.0718,45.0878,44.8062,44.8626,217642.0
2018-11-15 11:00:00,55.77,55.85,55.43,55.64,415972.0,44.8706,44.935,44.5971,44.766,415972.0
2018-11-15 11:30:00,55.66,56.09,55.64,55.98,206412.0,44.7821,45.1281,44.766,45.0396,206412.0
2018-11-15 12:00:00,55.96,56.2,55.94,56.16,134846.0,45.0235,45.2166,45.0074,45.1844,134846.0
2018-11-15 12:30:00,56.17,56.26,55.92,55.99,143900.0,45.1924,45.2648,44.9913,45.0476,143900.0
2018-11-15 13:00:00,55.97,56.02,55.82,55.95,322008.0,45.0315,45.0718,44.9108,45.0154,322008.0
2018-11-15 13:30:00,55.94,55.99,55.6,55.61,304734.0,45.0074,45.0476,44.7338,44.7419,304734.0
2018-11-15 14:00:00,55.62,55.64,55.39,55.45,240472.0,44.7499,44.766,44.5649,44.6132,240472.0
2018-11-15 14:30:00,55.44,55.56,55.27,55.29,382922.0,44.6051,44.7017,44.4683,44.4844,382922.0
2018-11-15 15:00:00,55.29,55.52,55.17,55.24,283100.0,44.4844,44.6695,44.3879,44.4442,283100.0
2018-11-15 15:30:00,55.23,55.51,55.21,55.48,711384.0,44.4361,44.6614,44.4201,44.6373,711384.0
2018-11-16 09:30:00,56.74,57.13,56.0,56.4,945764.0,45.651,45.9648,45.0557,45.3775,945764.0
2018-11-16 10:00:00,56.38,57.29,56.38,57.02,526376.0,45.3614,46.0936,45.3614,45.8763,526376.0
2018-11-16 10:30:00,57.04,57.5,56.88,57.46,555788.0,45.8924,46.2625,45.7637,46.2303,555788.0
2018-11-16 11:00:00,57.47,57.49,57.28,57.36,317358.0,46.2384,46.2545,46.0855,46.1499,317358.0
2018-11-16 11:30:00,57.36,57.42,57.18,57.34,308074.0,46.1499,46.1981,46.005,46.1338,308074.0
2018-11-16 12:00:00,57.36,57.42,57.3,57.32,330526.0,46.1499,46.1981,46.1016,46.1177,330526.0
2018-11-16 12:30:00,57.31,57.49,57.2,57.4,363736.0,46.1096,46.2545,46.0211,46.1821,363736.0
2018-11-16 13:00:00,57.41,57.62,57.33,57.58,209674.0,46.1901,46.3591,46.1257,46.3269,209674.0
2018-11-16 13:30:00,57.57,57.58,57.44,57.51,197146.0,46.3188,46.3269,46.2142,46.2706,197146.0
2018-11-16 14:00:00,57.52,57.67,57.5,57.6,179480.0,46.2786,46.3993,46.2625,46.343,179480.0
2018-11-16 14:30:00,57.61,57.61,57.04,57.05,364842.0,46.351,46.351,45.8924,45.9005,364842.0
2018-11-16 15:00:00,57.07,57.44,57.05,57.38,340262.0,45.9165,46.2142,45.9005,46.166,340262.0
2018-11-16 15:30:00,57.38,57.5,57.32,57.43,887800.0,46.166,46.2625,46.1177,46.2062,887800.0
2018-11-19 09:30:00,57.4,57.69,57.23,57.51,246984.0,46.1821,46.4154,46.0453,46.2706,246984.0
2018-11-19 10:00:00,57.54,57.78,57.49,57.7,176690.0,46.2947,46.4878,46.2545,46.4234,176690.0
2018-11-19 10:30:00,57.74,57.74,57.38,57.48,112354.0,46.4556,46.4556,46.166,46.2464,112354.0
2018-11-19 11:00:00,57.49,57.6,57.34,57.51,91784.0,46.2545,46.343,46.1338,46.2706,91784.0
2018-11-19 11:30:00,57.52,57.53,57.29,57.34,136192.0,46.2786,46.2866,46.0936,46.1338,136192.0
2018-11-19 12:00:00,57.34,57.37,57.13,57.22,125634.0,46.1338,46.1579,45.9648,46.0372,125634.0
2018-11-19 12:30:00,57.2,57.29,57.1,57.26,113330.0,46.0211,46.0936,45.9407,46.0694,113330.0
2018-11-19 13:00:00,57.25,57.26,57.16,57.22,99220.0,46.0614,46.0694,45.989,46.0372,99220.0
2018-11-19 13:30:00,57.22,57.33,57.18,57.2,118198.0,46.0372,46.1257,46.005,46.0211,118198.0
2018-11-19 14:00:00,57.19,57.26,57.02,57.13,130392.0,46.0131,46.0694,45.8763,45.9648,130392.0
2018-11-19 14:30:00,57.11,57.31,57.08,57.31,211506.0,45.9487,46.1096,45.9246,46.1096,211506.0
2018-11-19 15:00:00,57.29,57.51,57.23,57.46,113106.0,46.0936,46.2706,46.0453,46.2303,113106.0
2018-11-19 15:30:00,57.48,57.62,57.35,57.62,334940.0,46.2464,46.3591,46.1418,46.3591,334940.0
2018-11-20 09:30:00,57.88,57.97,57.56,57.56,122468.0,46.5682,46.6407,46.3108,46.3108,122468.0
2018-11-20 10:00:00,57.53,57.59,57.27,57.37,113940.0,46.2866,46.3349,46.0775,46.1579,113940.0
2018-11-20 10:30:00,57.43,57.47,57.12,57.13,97786.0,46.2062,46.2384,45.9568,45.9648,97786.0
2018-11-20 11:00:00,57.11,57.33,57.02,57.31,132384.0,45.9487,46.1257,45.8763,46.1096,132384.0
2018-11-20 11:30:00,57.33,57.49,57.16,57.38,68042.0,46.1257,46.2545,45.989,46.166,68042.0
2018-11-20 12:00:00,57.42,57.48,57.3,57.35,103934.0,46.1981,46.2464,46.1016,46.1418,103934.0
2018-11-20 12:30:00,57.34,57.41,57.12,57.12,112216.0,46.1338,46.1901,45.9568,45.9568,112216.0
2018-11-20 13:00:00,57.12,57.16,56.94,57.15,118708.0,45.9568,45.989,45.812,45.9809,118708.0
2018-11-20 13:30:00,57.16,57.16,57.01,57.13,90408.0,45.989,45.989,45.8683,45.9648,90408.0
2018-11-20 14:00:00,57.13,57.19,57.02,57.1,97526.0,45.9648,46.0131,45.8763,45.9407,97526.0
2018-11-20 14:30:00,57.09,57.22,57.04,57.13,207980.0,45.9326,46.0372,45.8924,45.9648,207980.0
2018-11-20 15:00:00,57.12,57.2,57.07,57.11,177320.0,45.9568,46.0211,45.9165,45.9487,177320.0
2018-11-20 15:30:00,57.1,57.13,56.79,56.96,518066.0,45.9407,45.9648,45.6913,45.828,518066.0
2018-11-21 09:30:00,56.85,56.93,56.51,56.6,84718.0,45.7395,45.8039,45.466,45.5384,84718.0
2018-11-21 10:00:00,56.65,56.74,56.37,56.4,89890.0,45.5786,45.651,45.3534,45.3775,89890.0
2018-11-21 10:30:00,56.4,56.66,56.37,56.59,87678.0,45.3775,45.5867,45.3534,45.5304,87678.0
2018-11-21 11:00:00,56.55,56.8,56.44,56.8,201410.0,45.4982,45.6993,45.4097,45.6993,201410.0
2018-11-21 11:30:00,56.79,56.8,56.56,56.73,102510.0,45.6913,45.6993,45.5062,45.643,102510.0
2018-11-21 12:00:00,56.73,56.74,56.48,56.52,85746.0,45.643,45.651,45.4419,45.474,85746.0
2018-11-21 12:30:00,56.5,56.52,56.29,56.3,109156.0,45.4579,45.474,45.289,45.297,109156.0
2018-11-21 13:00:00,56.3,56.32,56.12,56.2,133892.0,45.297,45.3131,45.1522,45.2166,133892.0
2018-11-21 13:30:00,56.2,56.3,56.1,56.12,94680.0,45.2166,45.297,45.1361,45.1522,94680.0
2018-11-21 14:00:00,56.1,56.24,56.08,56.24,163168.0,45.1361,45.2488,45.12,45.2488,163168.0
2018-11-21 14:30:00,56.24,56.26,56.15,56.15,118398.0,45.2488,45.2648,45.1763,45.1763,118398.0
2018-11-21 15:00:00,56.15,56.21,55.85,55.86,202772.0,45.1763,45.2246,44.935,44.943,202772.0
2018-11-21 15:30:00,55.85,56.06,55.81,56.0,646848.0,44.935,45.1039,44.9028,45.0557,646848.0
2018-11-23 09:30:00,55.96,56.07,55.76,55.97,276384.0,45.0235,45.112,44.8626,45.0315,276384.0
2018-11-23 10:00:00,55.99,56.0,55.76,55.96,616330.0,45.0476,45.0557,44.8626,45.0235,616330.0
2018-11-23 10:30:00,55.97,56.33,55.95,56.22,89964.0,45.0315,45.3212,45.0154,45.2327,89964.0
2018-11-23 11:00:00,56.22,56.24,55.99,56.13,220192.0,45.2327,45.2488,45.0476,45.1603,220192.0
2018-11-23 11:30:00,56.13,56.32,56.05,56.1,357406.0,45.1603,45.3131,45.0959,45.1361,357406.0
2018-11-23 12:00:00,56.1,56.26,55.85,56.18,169202.0,45.1361,45.2648,44.935,45.2005,169202.0
2018-11-23 12:30:00,56.18,56.19,56.04,56.09,302872.0,45.2005,45.2085,45.0878,45.1281,302872.0
2018-11-26 09:30:00,56.07,56.4,56.04,56.23,77476.0,45.112,45.3775,45.0878,45.2407,77476.0
2018-11-26 10:00:00,56.2,56.23,55.9,56.05,78414.0,45.2166,45.2407,44.9752,45.0959,78414.0
2018-11-26 10:30:00,56.04,56.05,55.65,55.8,230792.0,45.0878,45.0959,44.7741,44.8947,230792.0
2018-11-26 11:00:00,55.81,55.9,55.76,55.82,117500.0,44.9028,44.9752,44.8626,44.9108,117500.0
2018-11-26 11:30:00,55.82,55.82,55.7,55.77,83766.0,44.9108,44.9108,44.8143,44.8706,83766.0
2018-11-26 12:00:00,55.77,56.01,55.76,56.01,199178.0,44.8706,45.0637,44.8626,45.0637,199178.0
2018-11-26 12:30:00,56.02,56.07,55.94,55.96,146750.0,45.0718,45.112,45.0074,45.0235,146750.0
2018-11-26 13:00:00,55.97,56.04,55.93,55.97,149114.0,45.0315,45.0878,44.9993,45.0315,149114.0
2018-11-26 13:30:00,55.97,55.99,55.93,55.96,49118.0,45.0315,45.0476,44.9993,45.0235,49118.0
2018-11-26 14:00:00,55.97,56.01,55.9,55.91,62316.0,45.0315,45.0637,44.9752,44.9833,62316.0
2018-11-26 14:30:00,55.92,56.01,55.88,56.0,92494.0,44.9913,45.0637,44.9591,45.0557,92494.0
2018-11-26 15:00:00,56.0,56.02,55.88,55.97,153400.0,45.0557,45.0718,44.9591,45.0315,153400.0
2018-11-26 15:30:00,55.97,56.05,55.97,56.01,415140.0,45.0315,45.0959,45.0315,45.0637,415140.0
2018-11-27 09:30:00,56.13,56.42,55.91,55.98,408762.0,45.1603,45.3936,44.9833,45.0396,408762.0
2018-11-27 10:00:00,55.98,56.25,55.93,56.09,258302.0,45.0396,45.2568,44.9993,45.1281,258302.0
2018-11-27 10:30:00,56.08,56.19,55.95,56.1,124356.0,45.12,45.2085,45.0154,45.1361,124356.0
2018-11-27 11:00:00,56.1,56.27,56.1,56.27,121702.0,45.1361,45.2729,45.1361,45.2729,121702.0
2018-11-27 11:30:00,56.27,56.29,56.22,56.24,110324.0,45.2729,45.289,45.2327,45.2488,110324.0
2018-11-27 12:00:00,56.24,56.26,56.13,56.16,76436.0,45.2488,45.2648,45.1603,45.1844,76436.0
2018-11-27 12:30:00,56.16,56.33,56.15,56.32,103190.0,45.1844,45.3212,45.1763,45.3131,103190.0
2018-11-27 13:00:00,56.31,56.42,56.28,56.4,68926.0,45.3051,45.3936,45.2809,45.3775,68926.0
2018-11-27 13:30:00,56.4,56.51,56.4,56.51,75096.0,45.3775,45.466,45.3775,45.466,75096.0
2018-11-27 14:00:00,56.51,56.55,56.37,56.52,93072.0,45.466,45.4982,45.3534,45.474,93072.0
2018-11-27 14:30:00,56.52,56.52,56.4,56.46,178880.0,45.474,45.474,45.3775,45.4258,178880.0
2018-11-27 15:00:00,56.47,56.51,56.43,56.45,166186.0,45.4338,45.466,45.4016,45.4177,166186.0
2018-11-27 15:30:00,56.45,56.45,56.24,56.35,412558.0,45.4177,45.4177,45.2488,45.3373,412558.0
2018-11-28 09:30:00,56.51,56.74,56.41,56.47,121112.0,45.466,45.651,45.3855,45.4338,121112.0
2018-11-28 10:00:00,56.46,56.53,56.36,56.42,54728.0,45.4258,45.4821,45.3453,45.3936,54728.0
2018-11-28 10:30:00,56.4,56.47,56.35,56.43,40088.0,45.3775,45.4338,45.3373,45.4016,40088.0
2018-11-28 11:00:00,56.44,56.54,56.41,56.48,105654.0,45.4097,45.4901,45.3855,45.4419,105654.0
2018-11-28 11:30:00,56.47,56.52,56.4,56.52,82244.0,45.4338,45.474,45.3775,45.474,82244.0
2018-11-28 12:00:00,56.52,56.89,56.52,56.63,135992.0,45.474,45.7717,45.474,45.5625,135992.0
2018-11-28 12:30:00,56.6,56.6,56.43,56.46,68362.0,45.5384,45.5384,45.4016,45.4258,68362.0
2018-11-28 13:00:00,56.46,56.52,56.44,56.48,63916.0,45.4258,45.474,45.4097,45.4419,63916.0
2018-11-28 13:30:00,56.48,56.52,56.42,56.47,81190.0,45.4419,45.474,45.3936,45.4338,81190.0
2018-11-28 14:00:00,56.46,56.55,56.37,56.41,118102.0,45.4258,45.4982,45.3534,45.3855,118102.0
2018-11-28 14:30:00,56.41,56.42,56.3,56.32,216716.0,45.3855,45.3936,45.297,45.3131,216716.0
2018-11-28 15:00:00,56.32,56.48,56.28,56.48,159668.0,45.3131,45.4419,45.2809,45.4419,159668.0
2018-11-28 15:30:00,56.48,56.63,56.42,56.63,442798.0,45.4419,45.5625,45.3936,45.5625,442798.0
2018-11-29 09:30:00,56.6,57.31,56.6,56.73,210594.0,45.5384,46.1096,45.5384,45.643,210594.0
2018-11-29 10:00:00,56.74,56.85,56.7,56.74,180526.0,45.651,45.7395,45.6189,45.651,180526.0
2018-11-29 10:30:00,56.72,56.82,56.58,56.58,104956.0,45.6349,45.7154,45.5223,45.5223,104956.0
2018-11-29 11:00:00,56.63,56.69,56.47,56.5,81502.0,45.5625,45.6108,45.4338,45.4579,81502.0
2018-11-29 11:30:00,56.52,56.55,56.38,56.51,62608.0,45.474,45.4982,45.3614,45.466,62608.0
2018-11-29 12:00:00,56.51,56.58,56.43,56.49,85894.0,45.466,45.5223,45.4016,45.4499,85894.0
2018-11-29 12:30:00,56.49,56.5,56.37,56.38,58952.0,45.4499,45.4579,45.3534,45.3614,58952.0
2018-11-29 13:00:00,56.39,56.4,56.31,56.35,49206.0,45.3694,45.3775,45.3051,45.3373,49206.0
2018-11-29 13:30:00,56.35,56.43,56.31,56.38,144680.0,45.3373,45.4016,45.3051,45.3614,144680.0
2018-11-29 14:00:00,56.37,56.44,56.29,56.41,75620.0,45.3534,45.4097,45.289,45.3855,75620.0
2018-11-29 14:30:00,56.41,56.47,56.37,56.43,98828.0,45.3855,45.4338,45.3534,45.4016,98828.0
2018-11-29 15:00:00,56.43,56.43,56.18,56.24,88826.0,45.4016,45.4016,45.2005,45.2488,88826.0
2018-11-29 15:30:00,56.24,56.37,56.21,56.33,331270.0,45.2488,45.3534,45.2246,45.3212,331270.0
2018-11-30 09:30:00,56.47,56.77,56.33,56.44,174998.0,45.4338,45.6752,45.3212,45.4097,174998.0
2018-11-30 10:00:00,56.46,56.58,56.31,56.46,170814.0,45.4258,45.5223,45.3051,45.4258,170814.0
2018-11-30 10:30:00,56.46,56.59,56.42,56.52,214136.0,45.4258,45.5304,45.3936,45.474,214136.0
2018-11-30 11:00:00,56.52,56.76,56.52,56.63,156678.0,45.474,45.6671,45.474,45.5625,156678.0
2018-11-30 11:30:00,56.63,56.92,56.62,56.92,163000.0,45.5625,45.7959,45.5545,45.7959,163000.0
2018-11-30 12:00:00,56.93,57.01,56.85,56.98,198764.0,45.8039,45.8683,45.7395,45.8441,198764.0
2018-11-30 12:30:00,56.98,57.2,56.97,57.16,137162.0,45.8441,46.0211,45.8361,45.989,137162.0
2018-11-30 13:00:00,57.18,57.29,57.1,57.28,109184.0,46.005,46.0936,45.9407,46.0855,109184.0
2018-11-30 13:30:00,57.27,57.43,57.23,57.38,321248.0,46.0775,46.2062,46.0453,46.166,321248.0
2018-11-30 14:00:00,57.38,57.51,57.31,57.37,380858.0,46.166,46.2706,46.1096,46.1579,380858.0
2018-11-30 14:30:00,57.37,57.65,57.36,57.63,228974.0,46.1579,46.3832,46.1499,46.3671,228974.0
2018-11-30 15:00:00,57.63,57.68,57.57,57.59,241120.0,46.3671,46.4073,46.3188,46.3349,241120.0
2018-11-30 15:30:00,57.59,57.63,57.46,57.59,762398.0,46.3349,46.3671,46.2303,46.3349,762398.0
2018-12-03 09:30:00,57.35,57.71,57.24,57.62,381588.0,46.1418,46.4315,46.0533,46.3591,381588.0
2018-12-03 10:00:00,57.63,57.72,57.54,57.72,329626.0,46.3671,46.4395,46.2947,46.4395,329626.0
2018-12-03 10:30:00,57.72,57.84,57.57,57.73,109926.0,46.4395,46.5361,46.3188,46.4476,109926.0
2018-12-03 11:00:00,57.73,57.77,57.48,57.49,155502.0,46.4476,46.4797,46.2464,46.2545,155502.0
2018-12-03 11:30:00,57.52,57.58,57.21,57.42,72438.0,46.2786,46.3269,46.0292,46.1981,72438.0
2018-12-03 12:00:00,57.43,57.6,57.39,57.6,60750.0,46.2062,46.343,46.174,46.343,60750.0
2018-12-03 12:30:00,57.59,57.69,57.51,57.57,114726.0,46.3349,46.4154,46.2706,46.3188,114726.0
2018-12-03 13:00:00,57.57,57.79,57.56,57.77,102128.0,46.3188,46.4958,46.3108,46.4797,102128.0
2018-12-03 13:30:00,57.76,57.77,57.59,57.67,57172.0,46.4717,46.4797,46.3349,46.3993,57172.0
2018-12-03 14:00:00,57.67,57.76,57.57,57.74,84120.0,46.3993,46.4717,46.3188,46.4556,84120.0
2018-12-03 14:30:00,57.74,57.92,57.71,57.84,144258.0,46.4556,46.6004,46.4315,46.5361,144258.0
2018-12-03 15:00:00,57.84,58.04,57.8,58.02,129474.0,46.5361,46.697,46.5039,46.6809,129474.0
2018-12-03 15:30:00,58.03,58.24,57.99,58.23,605026.0,46.6889,46.8579,46.6567,46.8498,605026.0
2018-12-04 09:30:00,58.41,58.72,58.28,58.72,127294.0,46.9947,47.2441,46.8901,47.2441,127294.0
2018-12-04 10:00:00,58.73,58.91,58.59,58.91,256956.0,47.2521,47.3969,47.1395,47.3969,256956.0
2018-12-04 10:30:00,58.91,59.24,58.79,59.1,227164.0,47.3969,47.6625,47.3004,47.5498,227164.0
2018-12-04 11:00:00,59.07,59.44,59.07,59.23,255654.0,47.5257,47.8234,47.5257,47.6544,255654.0
2018-12-04 11:30:00,59.22,59.22,58.98,58.99,110302.0,47.6464,47.6464,47.4533,47.4613,110302.0
2018-12-04 12:00:00,59.0,59.0,58.62,58.63,96144.0,47.4694,47.4694,47.1636,47.1717,96144.0
2018-12-04 12:30:00,58.62,58.79,58.56,58.74,86324.0,47.1636,47.3004,47.1153,47.2602,86324.0
2018-12-04 13:00:00,58.75,58.79,58.58,58.62,69748.0,47.2682,47.3004,47.1314,47.1636,69748.0
2018-12-04 13:30:00,58.6,58.76,58.56,58.71,69862.0,47.1475,47.2763,47.1153,47.236,69862.0
2018-12-04 14:00:00,58.74,58.77,58.57,58.63,94742.0,47.2602,47.2843,47.1234,47.1717,94742.0
2018-12-04 14:30:00,58.64,58.87,58.64,58.71,94512.0,47.1797,47.3648,47.1797,47.236,94512.0
2018-12-04 15:00:00,58.71,58.73,58.41,58.42,190510.0,47.236,47.2521,46.9947,47.0027,190510.0
2018-12-04 15:30:00,58.4,58.56,58.26,58.43,400688.0,46.9866,47.1153,46.874,47.0108,400688.0
2018-12-06 09:30:00,58.62,58.62,57.44,57.44,167824.0,47.1636,47.1636,46.2142,46.2142,167824.0
2018-12-06 10:00:00,57.35,57.43,56.94,57.12,259810.0,46.1418,46.2062,45.812,45.9568,259810.0
2018-12-06 10:30:00,57.12,57.35,57.04,57.29,179414.0,45.9568,46.1418,45.8924,46.0936,179414.0
2018-12-06 11:00:00,57.27,57.38,56.9,56.97,95762.0,46.0775,46.166,45.7798,45.8361,95762.0
2018-12-06 11:30:00,56.98,57.16,56.88,56.88,87206.0,45.8441,45.989,45.7637,45.7637,87206.0
2018-12-06 12:00:00,56.91,56.99,56.87,56.9,109474.0,45.7878,45.8522,45.7556,45.7798,109474.0
2018-12-06 12:30:00,56.88,57.1,56.73,57.09,131798.0,45.7637,45.9407,45.643,45.9326,131798.0
2018-12-06 13:00:00,57.08,57.15,56.83,56.84,110088.0,45.9246,45.9809,45.7235,45.7315,110088.0
2018-12-06 13:30:00,56.83,57.09,56.71,57.09,107604.0,45.7235,45.9326,45.6269,45.9326,107604.0
2018-12-06 14:00:00,57.1,57.14,56.92,57.1,123348.0,45.9407,45.9729,45.7959,45.9407,123348.0
2018-12-06 14:30:00,57.09,57.46,57.08,57.42,130814.0,45.9326,46.2303,45.9246,46.1981,130814.0
2018-12-06 15:00:00,57.43,57.6,57.38,57.51,140180.0,46.2062,46.343,46.166,46.2706,140180.0
2018-12-06 15:30:00,57.51,57.89,57.48,57.85,430168.0,46.2706,46.5763,46.2464,46.5441,430168.0
2018-12-07 09:30:00,57.93,58.32,57.58,58.22,92734.0,46.6085,46.9223,46.3269,46.8418,92734.0
2018-12-07 10:00:00,58.21,58.41,57.93,58.07,64610.0,46.8338,46.9947,46.6085,46.7211,64610.0
2018-12-07 10:30:00,58.1,58.65,58.03,58.65,86864.0,46.7452,47.1878,46.6889,47.1878,86864.0
2018-12-07 11:00:00,58.63,58.67,58.19,58.37,232386.0,47.1717,47.2039,46.8177,46.9625,232386.0
2018-12-07 11:30:00,58.4,58.52,58.25,58.27,74342.0,46.9866,47.0832,46.8659,46.882,74342.0
2018-12-07 12:00:00,58.3,58.33,58.02,58.28,81670.0,46.9062,46.9303,46.6809,46.8901,81670.0
2018-12-07 12:30:00,58.27,58.37,58.06,58.36,63926.0,46.882,46.9625,46.7131,46.9544,63926.0
2018-12-07 13:00:00,58.34,58.4,58.19,58.27,39340.0,46.9383,46.9866,46.8177,46.882,39340.0
2018-12-07 13:30:00,58.23,58.3,57.99,58.0,118344.0,46.8498,46.9062,46.6567,46.6648,118344.0
2018-12-07 14:00:00,57.94,58.04,57.8,57.91,101704.0,46.6165,46.697,46.5039,46.5924,101704.0
2018-12-07 14:30:00,57.89,58.06,57.83,57.84,80398.0,46.5763,46.7131,46.528,46.5361,80398.0
2018-12-07 15:00:00,57.83,58.05,57.81,57.95,132578.0,46.528,46.705,46.5119,46.6246,132578.0
2018-12-07 15:30:00,57.93,58.13,57.8,57.93,550542.0,46.6085,46.7694,46.5039,46.6085,550542.0
2018-12-10 09:30:00,57.92,57.93,57.21,57.27,92550.0,46.6004,46.6085,46.0292,46.0775,92550.0
2018-12-10 10:00:00,57.27,57.38,57.02,57.35,136438.0,46.0775,46.166,45.8763,46.1418,136438.0
2018-12-10 10:30:00,57.35,57.35,57.05,57.15,200314.0,46.1418,46.1418,45.9005,45.9809,200314.0
2018-12-10 11:00:00,57.16,57.18,56.75,56.94,259874.0,45.989,46.005,45.6591,45.812,259874.0
2018-12-10 11:30:00,57.0,57.34,56.92,57.26,89600.0,45.8602,46.1338,45.7959,46.0694,89600.0
2018-12-10 12:00:00,57.27,57.42,57.19,57.24,50776.0,46.0775,46.1981,46.0131,46.0533,50776.0
2018-12-10 12:30:00,57.24,57.65,57.22,57.6,40704.0,46.0533,46.3832,46.0372,46.343,40704.0
2018-12-10 13:00:00,57.6,57.77,57.52,57.65,38606.0,46.343,46.4797,46.2786,46.3832,38606.0
2018-12-10 13:30:00,57.63,57.82,57.63,57.75,69358.0,46.3671,46.52,46.3671,46.4637,69358.0
2018-12-10 14:00:00,57.77,57.93,57.73,57.93,49466.0,46.4797,46.6085,46.4476,46.6085,49466.0
2018-12-10 14:30:00,57.96,58.09,57.93,57.96,115166.0,46.6326,46.7372,46.6085,46.6326,115166.0
2018-12-10 15:00:00,57.97,58.11,57.96,58.1,144296.0,46.6407,46.7533,46.6326,46.7452,144296.0
2018-12-10 15:30:00,58.1,58.33,58.09,58.09,377538.0,46.7452,46.9303,46.7372,46.7372,377538.0
2018-12-11 09:30:00,58.31,58.4,57.94,58.29,95910.0,46.9142,46.9866,46.6165,46.8981,95910.0
2018-12-11 10:00:00,58.31,58.34,58.05,58.1,104196.0,46.9142,46.9383,46.705,46.7452,104196.0
2018-12-11 10:30:00,58.1,58.24,58.06,58.2,61062.0,46.7452,46.8579,46.7131,46.8257,61062.0
2018-12-11 11:00:00,58.18,58.24,58.11,58.14,60640.0,46.8096,46.8579,46.7533,46.7774,60640.0
2018-12-11 11:30:00,58.15,58.42,58.12,58.38,169374.0,46.7855,47.0027,46.7613,46.9705,169374.0
2018-12-11 12:00:00,58.36,58.36,58.24,58.29,38830.0,46.9544,46.9544,46.8579,46.8981,38830.0
2018-12-11 12:30:00,58.29,58.6,58.29,58.51,55740.0,46.8981,47.1475,46.8981,47.0751,55740.0
2018-12-11 13:00:00,58.52,58.64,58.46,58.58,45546.0,47.0832,47.1797,47.0349,47.1314,45546.0
2018-12-11 13:30:00,58.59,58.61,58.45,58.48,85612.0,47.1395,47.1556,47.0268,47.051,85612.0
2018-12-11 14:00:00,58.48,58.84,58.45,58.81,81390.0,47.051,47.3406,47.0268,47.3165,81390.0
2018-12-11 14:30:00,58.81,58.88,58.63,58.7,145966.0,47.3165,47.3728,47.1717,47.228,145966.0
2018-12-11 15:00:00,58.69,58.77,58.49,58.62,94062.0,47.2199,47.2843,47.059,47.1636,94062.0
2018-12-11 15:30:00,58.62,58.7,58.43,58.54,299928.0,47.1636,47.228,47.0108,47.0993,299928.0
2018-12-12 09:30:00,58.66,58.97,58.61,58.68,71398.0,47.1958,47.4452,47.1556,47.2119,71398.0
2018-12-12 10:00:00,58.66,58.87,58.56,58.67,99304.0,47.1958,47.3648,47.1153,47.2039,99304.0
2018-12-12 10:30:00,58.69,58.74,58.46,58.57,67822.0,47.2199,47.2602,47.0349,47.1234,67822.0
2018-12-12 11:00:00,58.57,58.67,58.43,58.52,65542.0,47.1234,47.2039,47.0108,47.0832,65542.0
2018-12-12 11:30:00,58.52,58.54,58.37,58.5,39432.0,47.0832,47.0993,46.9625,47.0671,39432.0
2018-12-12 12:00:00,58.52,58.55,58.46,58.49,52980.0,47.0832,47.1073,47.0349,47.059,52980.0
2018-12-12 12:30:00,58.46,58.53,58.46,58.52,62904.0,47.0349,47.0912,47.0349,47.0832,62904.0
2018-12-12 13:00:00,58.51,58.55,58.46,58.5,40046.0,47.0751,47.1073,47.0349,47.0671,40046.0
2018-12-12 13:30:00,58.49,58.52,58.41,58.5,28240.0,47.059,47.0832,46.9947,47.0671,28240.0
2018-12-12 14:00:00,58.49,58.49,58.37,58.4,27654.0,47.059,47.059,46.9625,46.9866,27654.0
2018-12-12 14:30:00,58.38,58.39,58.26,58.35,32380.0,46.9705,46.9786,46.874,46.9464,32380.0
2018-12-12 15:00:00,58.34,58.55,58.32,58.47,59306.0,46.9383,47.1073,46.9223,47.0429,59306.0
2018-12-12 15:30:00,58.48,58.7,58.29,58.34,206298.0,47.051,47.228,46.8981,46.9383,206298.0
2018-12-13 09:30:00,58.33,58.81,58.33,58.48,96602.0,46.9303,47.3165,46.9303,47.051,96602.0
2018-12-13 10:00:00,58.52,58.97,58.49,58.59,161596.0,47.0832,47.4452,47.059,47.1395,161596.0
2018-12-13 10:30:00,58.65,58.79,58.6,58.69,47008.0,47.1878,47.3004,47.1475,47.2199,47008.0
2018-12-13 11:00:00,58.67,58.91,58.66,58.87,76600.0,47.2039,47.3969,47.1958,47.3648,76600.0
2018-12-13 11:30:00,58.88,59.22,58.87,59.13,68708.0,47.3728,47.6464,47.3648,47.574,68708.0
2018-12-13 12:00:00,59.09,59.19,58.95,59.15,37190.0,47.5418,47.6222,47.4291,47.59,37190.0
2018-12-13 12:30:00,59.16,59.24,59.11,59.13,40274.0,47.5981,47.6625,47.5579,47.574,40274.0
2018-12-13 13:00:00,59.09,59.1,58.84,58.86,37750.0,47.5418,47.5498,47.3406,47.3567,37750.0
2018-12-13 13:30:00,58.86,59.04,58.82,58.85,45580.0,47.3567,47.5015,47.3245,47.3487,45580.0
2018-12-13 14:00:00,58.85,58.85,58.64,58.73,46152.0,47.3487,47.3487,47.1797,47.2521,46152.0
2018-12-13 14:30:00,58.73,58.82,58.68,58.77,30922.0,47.2521,47.3245,47.2119,47.2843,30922.0
2018-12-13 15:00:00,58.77,58.88,58.69,58.83,50250.0,47.2843,47.3728,47.2199,47.3326,50250.0
2018-12-13 15:30:00,58.83,58.99,58.77,58.8,190894.0,47.3326,47.4613,47.2843,47.3084,190894.0
2018-12-14 09:30:00,58.81,58.99,58.63,58.8,254728.0,47.3165,47.4613,47.1717,47.3084,254728.0
2018-12-14 10:00:00,58.8,58.91,58.58,58.74,91922.0,47.3084,47.3969,47.1314,47.2602,91922.0
2018-12-14 10:30:00,58.7,58.92,58.68,58.81,83782.0,47.228,47.405,47.2119,47.3165,83782.0
2018-12-14 11:00:00,58.82,58.92,58.79,58.87,129010.0,47.3245,47.405,47.3004,47.3648,129010.0
2018-12-14 11:30:00,58.85,58.87,58.65,58.66,54742.0,47.3487,47.3648,47.1878,47.1958,54742.0
2018-12-14 12:00:00,58.68,58.78,58.66,58.77,96088.0,47.2119,47.2924,47.1958,47.2843,96088.0
2018-12-14 12:30:00,58.8,58.94,58.8,58.91,66036.0,47.3084,47.4211,47.3084,47.3969,66036.0
2018-12-14 13:00:00,58.91,58.92,58.77,58.83,174624.0,47.3969,47.405,47.2843,47.3326,174624.0
2018-12-14 13:30:00,58.83,59.05,58.77,59.01,87462.0,47.3326,47.5096,47.2843,47.4774,87462.0
2018-12-14 14:00:00,59.02,59.18,58.99,59.14,90122.0,47.4854,47.6142,47.4613,47.582,90122.0
2018-12-14 14:30:00,59.14,59.14,58.9,58.95,195576.0,47.582,47.582,47.3889,47.4291,195576.0
2018-12-14 15:00:00,58.93,59.13,58.93,59.12,254104.0,47.413,47.574,47.413,47.5659,254104.0
2018-12-14 15:30:00,59.1,59.26,58.92,59.24,631858.0,47.5498,47.6785,47.405,47.6625,631858.0
2018-12-17 09:30:00,59.51,59.56,59.0,59.06,155138.0,47.8797,47.9199,47.4694,47.5176,155138.0
2018-12-17 10:00:00,59.06,59.17,58.88,58.89,176830.0,47.5176,47.6061,47.3728,47.3809,176830.0
2018-12-17 10:30:00,58.89,59.06,58.81,59.03,106938.0,47.3809,47.5176,47.3165,47.4935,106938.0
2018-12-17 11:00:00,59.04,59.04,58.75,58.76,139576.0,47.5015,47.5015,47.2682,47.2763,139576.0
2018-12-17 11:30:00,58.77,59.02,58.74,58.92,81460.0,47.2843,47.4854,47.2602,47.405,81460.0
2018-12-17 12:00:00,58.9,58.97,58.72,58.76,194816.0,47.3889,47.4452,47.2441,47.2763,194816.0
2018-12-17 12:30:00,58.76,58.77,58.37,58.43,113122.0,47.2763,47.2843,46.9625,47.0108,113122.0
2018-12-17 13:00:00,58.39,58.52,58.33,58.36,179852.0,46.9786,47.0832,46.9303,46.9544,179852.0
2018-12-17 13:30:00,58.35,58.35,58.15,58.2,75198.0,46.9464,46.9464,46.7855,46.8257,75198.0
2018-12-17 14:00:00,58.22,58.22,57.99,58.03,224562.0,46.8418,46.8418,46.6567,46.6889,224562.0
2018-12-17 14:30:00,58.03,58.05,57.82,57.88,126842.0,46.6889,46.705,46.52,46.5682,126842.0
2018-12-17 15:00:00,57.87,57.92,57.6,57.66,184534.0,46.5602,46.6004,46.343,46.3912,184534.0
2018-12-17 15:30:00,57.66,57.66,57.1,57.48,729588.0,46.3912,46.3912,45.9407,46.2464,729588.0
2018-12-18 09:30:00,57.7,58.27,57.51,57.59,103176.0,46.4234,46.882,46.2706,46.3349,103176.0
2018-12-18 10:00:00,57.58,57.78,57.53,57.74,147990.0,46.3269,46.4878,46.2866,46.4556,147990.0
2018-12-18 10:30:00,57.71,57.71,57.52,57.55,70770.0,46.4315,46.4315,46.2786,46.3027,70770.0
2018-12-18 11:00:00,57.57,57.72,57.42,57.72,58684.0,46.3188,46.4395,46.1981,46.4395,58684.0
2018-12-18 11:30:00,57.73,57.77,57.45,57.48,121658.0,46.4476,46.4797,46.2223,46.2464,121658.0
2018-12-18 12:00:00,57.49,57.65,57.46,57.55,79816.0,46.2545,46.3832,46.2303,46.3027,79816.0
2018-12-18 12:30:00,57.53,57.54,57.35,57.38,65604.0,46.2866,46.2947,46.1418,46.166,65604.0
2018-12-18 13:00:00,57.39,57.48,57.32,57.4,54884.0,46.174,46.2464,46.1177,46.1821,54884.0
2018-12-18 13:30:00,57.38,57.42,57.21,57.24,52392.0,46.166,46.1981,46.0292,46.0533,52392.0
2018-12-18 14:00:00,57.24,57.29,57.15,57.19,60864.0,46.0533,46.0936,45.9809,46.0131,60864.0
2018-12-18 14:30:00,57.18,57.24,56.74,56.74,88184.0,46.005,46.0533,45.651,45.651,88184.0
2018-12-18 15:00:00,56.74,56.92,56.68,56.78,159176.0,45.651,45.7959,45.6028,45.6832,159176.0
2018-12-18 15:30:00,56.78,57.13,56.73,56.92,420786.0,45.6832,45.9648,45.643,45.7959,420786.0
2018-12-19 09:30:00,57.15,57.42,57.0,57.29,411528.0,45.9809,46.1981,45.8602,46.0936,411528.0
2018-12-19 10:00:00,57.3,57.4,57.01,57.27,240276.0,46.1016,46.1821,45.8683,46.0775,240276.0
2018-12-19 10:30:00,57.24,57.27,57.13,57.26,123556.0,46.0533,46.0775,45.9648,46.0694,123556.0
2018-12-19 11:00:00,57.27,57.41,57.23,57.35,168094.0,46.0775,46.1901,46.0453,46.1418,168094.0
2018-12-19 11:30:00,57.34,57.37,57.23,57.36,118982.0,46.1338,46.1579,46.0453,46.1499,118982.0
2018-12-19 12:00:00,57.36,57.58,57.34,57.47,286712.0,46.1499,46.3269,46.1338,46.2384,286712.0
2018-12-19 12:30:00,57.48,57.56,57.44,57.46,132702.0,46.2464,46.3108,46.2142,46.2303,132702.0
2018-12-19 13:00:00,57.48,57.52,57.32,57.4,80930.0,46.2464,46.2786,46.1177,46.1821,80930.0
2018-12-19 13:30:00,57.4,57.54,57.35,57.43,219886.0,46.1821,46.2947,46.1418,46.2062,219886.0
2018-12-19 14:00:00,57.43,57.45,57.22,57.35,243682.0,46.2062,46.2223,46.0372,46.1418,243682.0
2018-12-19 14:30:00,57.32,57.38,56.88,57.01,212034.0,46.1177,46.166,45.7637,45.8683,212034.0
2018-12-19 15:00:00,56.96,57.05,56.63,56.87,243556.0,45.828,45.9005,45.5625,45.7556,243556.0
2018-12-19 15:30:00,56.86,57.13,56.85,56.96,646436.0,45.7476,45.9648,45.7395,45.828,646436.0
2018-12-20 09:30:00,57.17,57.89,56.68,56.71,187382.0,45.997,46.5763,45.6028,45.6269,187382.0
2018-12-20 10:00:00,56.73,56.99,56.65,56.92,241108.0,45.643,45.8522,45.5786,45.7959,241108.0
2018-12-20 10:30:00,56.91,57.3,56.91,57.15,310928.0,45.7878,46.1016,45.7878,45.9809,310928.0
2018-12-20 11:00:00,57.15,57.6,57.12,57.37,198016.0,45.9809,46.343,45.9568,46.1579,198016.0
2018-12-20 11:30:00,57.38,57.43,57.07,57.23,149992.0,46.166,46.2062,45.9165,46.0453,149992.0
2018-12-20 12:00:00,57.24,57.35,57.12,57.3,218274.0,46.0533,46.1418,45.9568,46.1016,218274.0
2018-12-20 12:30:00,57.32,57.32,57.09,57.17,115196.0,46.1177,46.1177,45.9326,45.997,115196.0
2018-12-20 13:00:00,57.14,57.17,56.94,56.97,58772.0,45.9729,45.997,45.812,45.8361,58772.0
2018-12-20 13:30:00,56.95,56.96,56.32,56.35,104874.0,45.82,45.828,45.3131,45.3373,104874.0
2018-12-20 14:00:00,56.36,56.36,55.67,56.08,208914.0,45.3453,45.3453,44.7902,45.12,208914.0
2018-12-20 14:30:00,56.08,56.92,56.07,56.47,230504.0,45.12,45.7959,45.112,45.4338,230504.0
2018-12-20 15:00:00,56.48,56.68,56.25,56.57,340458.0,45.4419,45.6028,45.2568,45.5143,340458.0
2018-12-20 15:30:00,56.59,56.71,56.23,56.52,519344.0,45.5304,45.6269,45.2407,45.474,519344.0
2018-12-21 09:30:00,56.77,57.38,56.28,57.23,1003046.0,45.6752,46.166,45.2809,46.0453,1003046.0
2018-12-21 10:00:00,57.22,58.03,57.1,57.78,395372.0,46.0372,46.6889,45.9407,46.4878,395372.0
2018-12-21 10:30:00,57.76,57.86,57.57,57.66,121934.0,46.4717,46.5522,46.3188,46.3912,121934.0
2018-12-21 11:00:00,57.66,57.77,57.32,57.72,171724.0,46.3912,46.4797,46.1177,46.4395,171724.0
2018-12-21 11:30:00,57.74,57.83,57.56,57.63,157404.0,46.4556,46.528,46.3108,46.3671,157404.0
2018-12-21 12:00:00,57.61,57.73,57.38,57.4,155190.0,46.351,46.4476,46.166,46.1821,155190.0
2018-12-21 12:30:00,57.43,57.55,57.2,57.34,156492.0,46.2062,46.3027,46.0211,46.1338,156492.0
2018-12-21 13:00:00,57.35,57.38,57.03,57.14,58812.0,46.1418,46.166,45.8844,45.9729,58812.0
2018-12-21 13:30:00,57.12,57.29,56.95,57.02,62514.0,45.9568,46.0936,45.82,45.8763,62514.0
2018-12-21 14:00:00,57.02,57.05,56.77,56.94,82626.0,45.8763,45.9005,45.6752,45.812,82626.0
2018-12-21 14:30:00,56.92,56.97,56.43,56.51,114812.0,45.7959,45.8361,45.4016,45.466,114812.0
2018-12-21 15:00:00,56.53,56.66,55.87,55.91,254062.0,45.4821,45.5867,44.9511,44.9833,254062.0
2018-12-21 15:30:00,55.91,56.13,55.76,55.9,748088.0,44.9833,45.1603,44.8626,44.9752,748088.0
2018-12-24 09:30:00,56.24,56.24,55.21,55.21,156614.0,45.2488,45.2488,44.4201,44.4201,156614.0
2018-12-24 10:00:00,55.21,55.21,54.35,54.76,152802.0,44.4201,44.4201,43.7281,44.058,152802.0
2018-12-24 10:30:00,54.71,54.8,54.15,54.16,115688.0,44.0178,44.0902,43.5672,43.5753,115688.0
2018-12-24 11:00:00,54.13,54.24,53.6,53.7,176582.0,43.5511,43.6396,43.1247,43.2052,176582.0
2018-12-24 11:30:00,53.67,53.87,53.43,53.51,302244.0,43.181,43.3419,42.9879,43.0523,302244.0
2018-12-24 12:00:00,53.51,53.58,53.26,53.34,286388.0,43.0523,43.1086,42.8512,42.9155,286388.0
2018-12-24 12:30:00,53.36,53.71,53.36,53.7,572050.0,42.9316,43.2132,42.9316,43.2052,572050.0
2018-12-26 09:30:00,53.64,54.24,53.32,53.42,161656.0,43.1569,43.6396,42.8994,42.9799,161656.0
2018-12-26 10:00:00,53.41,53.64,53.33,53.56,230094.0,42.9718,43.1569,42.9075,43.0925,230094.0
2018-12-26 10:30:00,53.56,53.7,52.99,53.2,243200.0,43.0925,43.2052,42.6339,42.8029,243200.0
2018-12-26 11:00:00,53.23,53.38,52.97,53.23,173702.0,42.827,42.9477,42.6178,42.827,173702.0
2018-12-26 11:30:00,53.2,53.33,53.01,53.31,200122.0,42.8029,42.9075,42.65,42.8914,200122.0
2018-12-26 12:00:00,53.32,53.77,53.32,53.64,162846.0,42.8994,43.2615,42.8994,43.1569,162846.0
2018-12-26 12:30:00,53.57,53.83,53.51,53.67,197852.0,43.1006,43.3098,43.0523,43.181,197852.0
2018-12-26 13:00:00,53.69,53.73,53.18,53.22,114176.0,43.1971,43.2293,42.7868,42.819,114176.0
2018-12-26 13:30:00,53.24,53.49,53.19,53.45,70896.0,42.8351,43.0362,42.7948,43.004,70896.0
2018-12-26 14:00:00,53.43,53.48,53.21,53.31,105218.0,42.9879,43.0282,42.8109,42.8914,105218.0
2018-12-26 14:30:00,53.32,53.5,53.24,53.46,233792.0,42.8994,43.0442,42.8351,43.0121,233792.0
2018-12-26 15:00:00,53.45,53.59,53.4,53.49,308356.0,43.004,43.1167,42.9638,43.0362,308356.0
2018-12-26 15:30:00,53.49,54.07,53.48,54.0,1085616.0,43.0362,43.5029,43.0282,43.4465,1085616.0
2018-12-27 09:30:00,53.99,54.22,52.91,53.06,170090.0,43.4385,43.6235,42.5696,42.6902,170090.0
2018-12-27 10:00:00,53.05,53.38,52.92,53.04,141002.0,42.6822,42.9477,42.5776,42.6741,141002.0
2018-12-27 10:30:00,53.04,53.52,52.94,53.22,116008.0,42.6741,43.0603,42.5937,42.819,116008.0
2018-12-27 11:00:00,53.19,53.3,52.97,53.28,100788.0,42.7948,42.8833,42.6178,42.8672,100788.0
2018-12-27 11:30:00,53.27,53.37,53.05,53.3,111604.0,42.8592,42.9397,42.6822,42.8833,111604.0
2018-12-27 12:00:00,53.28,53.43,53.11,53.13,137754.0,42.8672,42.9879,42.7305,42.7466,137754.0
2018-12-27 12:30:00,53.11,53.18,52.96,52.99,101490.0,42.7305,42.7868,42.6098,42.6339,101490.0
2018-12-27 13:00:00,52.98,53.21,52.97,53.15,137370.0,42.6259,42.8109,42.6178,42.7627,137370.0
2018-12-27 13:30:00,53.13,53.17,52.74,52.81,90566.0,42.7466,42.7787,42.4328,42.4891,90566.0
2018-12-27 14:00:00,52.76,52.82,52.44,52.54,148194.0,42.4489,42.4971,42.1914,42.2719,148194.0
2018-12-27 14:30:00,52.57,53.1,52.54,53.1,146336.0,42.296,42.7224,42.2719,42.7224,146336.0
2018-12-27 15:00:00,53.1,53.37,52.91,53.37,213590.0,42.7224,42.9397,42.5696,42.9397,213590.0
2018-12-27 15:30:00,53.38,53.79,53.29,53.79,1390556.0,42.9477,43.2776,42.8753,43.2776,1390556.0
2018-12-28 09:30:00,53.59,53.92,53.38,53.61,159494.0,43.4764,43.7441,43.306,43.4926,159494.0
2018-12-28 10:00:00,53.58,53.94,53.44,53.76,242124.0,43.4683,43.7603,43.3547,43.6143,242124.0
2018-12-28 10:30:00,53.76,54.1,53.47,54.08,284566.0,43.6143,43.8902,43.379,43.8739,284566.0
2018-12-28 11:00:00,54.08,54.09,53.52,53.67,210224.0,43.8739,43.882,43.4196,43.5413,210224.0
2018-12-28 11:30:00,53.64,53.71,53.49,53.65,74060.0,43.517,43.5738,43.3953,43.5251,74060.0
2018-12-28 12:00:00,53.65,53.74,53.43,53.57,97070.0,43.5251,43.5981,43.3466,43.4602,97070.0
2018-12-28 12:30:00,53.58,53.7,53.38,53.4,98444.0,43.4683,43.5656,43.306,43.3223,98444.0
2018-12-28 13:00:00,53.38,53.56,53.35,53.43,71186.0,43.306,43.4521,43.2817,43.3466,71186.0
2018-12-28 13:30:00,53.42,53.63,53.39,53.57,91484.0,43.3385,43.5089,43.3141,43.4602,91484.0
2018-12-28 14:00:00,53.58,53.88,53.57,53.67,167228.0,43.4683,43.7117,43.4602,43.5413,167228.0
2018-12-28 14:30:00,53.69,54.1,53.65,54.03,370416.0,43.5575,43.8902,43.5251,43.8334,370416.0
2018-12-28 15:00:00,54.01,54.04,53.49,53.54,204888.0,43.8171,43.8415,43.3953,43.4358,204888.0
2018-12-28 15:30:00,53.55,53.69,53.35,53.61,502830.0,43.4439,43.5575,43.2817,43.4926,502830.0
2018-12-31 09:30:00,53.79,53.88,53.27,53.85,240872.0,43.6387,43.7117,43.2168,43.6873,240872.0
2018-12-31 10:00:00,53.85,54.29,53.85,54.16,169780.0,43.6873,44.0443,43.6873,43.9388,169780.0
2018-12-31 10:30:00,54.15,54.21,54.01,54.13,202052.0,43.9307,43.9794,43.8171,43.9145,202052.0
2018-12-31 11:00:00,54.13,54.18,54.01,54.14,144444.0,43.9145,43.9551,43.8171,43.9226,144444.0
2018-12-31 11:30:00,54.15,54.31,53.95,54.27,165446.0,43.9307,44.0605,43.7685,44.0281,165446.0
2018-12-31 12:00:00,54.26,54.38,54.2,54.35,123582.0,44.02,44.1173,43.9713,44.093,123582.0
2018-12-31 12:30:00,54.37,54.38,54.18,54.27,240068.0,44.1092,44.1173,43.9551,44.0281,240068.0
2018-12-31 13:00:00,54.27,54.57,54.27,54.56,114650.0,44.0281,44.2715,44.0281,44.2633,114650.0
2018-12-31 13:30:00,54.56,54.56,54.34,54.38,103026.0,44.2633,44.2633,44.0849,44.1173,103026.0
2018-12-31 14:00:00,54.38,54.43,54.02,54.04,97114.0,44.1173,44.1579,43.8252,43.8415,97114.0
2018-12-31 14:30:00,54.02,54.19,53.93,54.02,96782.0,43.8252,43.9632,43.7522,43.8252,96782.0
2018-12-31 15:00:00,54.0,54.09,53.87,53.96,188602.0,43.809,43.882,43.7036,43.7766,188602.0
2018-12-31 15:30:00,53.96,54.13,53.87,54.1,535538.0,43.7766,43.9145,43.7036,43.8902,535538.0
2019-01-02 09:30:00,53.99,53.99,53.09,53.71,135966.0,43.8009,43.8009,43.0708,43.5738,135966.0
2019-01-02 10:00:00,53.76,53.82,53.42,53.42,99640.0,43.6143,43.663,43.3385,43.3385,99640.0
2019-01-02 10:30:00,53.47,53.74,53.35,53.6,96146.0,43.379,43.5981,43.2817,43.4845,96146.0
2019-01-02 11:00:00,53.65,53.74,53.51,53.51,183972.0,43.5251,43.5981,43.4115,43.4115,183972.0
2019-01-02 11:30:00,53.52,53.7,53.33,53.45,58238.0,43.4196,43.5656,43.2655,43.3628,58238.0
2019-01-02 12:00:00,53.43,53.57,53.38,53.38,132290.0,43.3466,43.4602,43.306,43.306,132290.0
2019-01-02 12:30:00,53.38,53.52,53.33,53.48,75576.0,43.306,43.4196,43.2655,43.3872,75576.0
2019-01-02 13:00:00,53.47,53.51,53.3,53.41,76150.0,43.379,43.4115,43.2411,43.3304,76150.0
2019-01-02 13:30:00,53.41,53.47,53.28,53.43,79248.0,43.3304,43.379,43.2249,43.3466,79248.0
2019-01-02 14:00:00,53.43,53.44,53.24,53.3,76376.0,43.3466,43.3547,43.1925,43.2411,76376.0
2019-01-02 14:30:00,53.29,53.42,53.29,53.32,100774.0,43.233,43.3385,43.233,43.2574,100774.0
2019-01-02 15:00:00,53.31,53.38,53.15,53.27,92598.0,43.2492,43.306,43.1194,43.2168,92598.0
2019-01-02 15:30:00,53.24,53.43,53.05,53.37,298252.0,43.1925,43.3466,43.0383,43.2979,298252.0
2019-01-03 09:30:00,53.38,53.99,53.08,53.64,137472.0,43.306,43.8009,43.0626,43.517,137472.0
2019-01-03 10:00:00,53.6,53.89,53.52,53.72,110922.0,43.4845,43.7198,43.4196,43.5819,110922.0
2019-01-03 10:30:00,53.68,53.76,53.42,53.54,171822.0,43.5494,43.6143,43.3385,43.4358,171822.0
2019-01-03 11:00:00,53.54,53.55,53.37,53.44,101276.0,43.4358,43.4439,43.2979,43.3547,101276.0
2019-01-03 11:30:00,53.46,53.82,53.41,53.71,315678.0,43.3709,43.663,43.3304,43.5738,315678.0
2019-01-03 12:00:00,53.72,53.86,53.6,53.82,69742.0,43.5819,43.6954,43.4845,43.663,69742.0
2019-01-03 12:30:00,53.8,53.88,53.67,53.68,44986.0,43.6468,43.7117,43.5413,43.5494,44986.0
2019-01-03 13:00:00,53.68,53.71,53.38,53.69,113814.0,43.5494,43.5738,43.306,43.5575,113814.0
2019-01-03 13:30:00,53.66,53.79,53.56,53.6,65860.0,43.5332,43.6387,43.4521,43.4845,65860.0
2019-01-03 14:00:00,53.6,53.81,53.56,53.81,241004.0,43.4845,43.6549,43.4521,43.6549,241004.0
2019-01-03 14:30:00,53.79,53.82,53.62,53.69,78700.0,43.6387,43.663,43.5007,43.5575,78700.0
2019-01-03 15:00:00,53.69,53.78,53.62,53.67,83500.0,43.5575,43.6305,43.5007,43.5413,83500.0
2019-01-03 15:30:00,53.67,53.82,53.6,53.63,459518.0,43.5413,43.663,43.4845,43.5089,459518.0
2019-01-04 09:30:00,53.27,53.92,53.27,53.81,212804.0,43.2168,43.7441,43.2168,43.6549,212804.0
2019-01-04 10:00:00,53.81,54.52,53.76,54.52,262970.0,43.6549,44.2309,43.6143,44.2309,262970.0
2019-01-04 10:30:00,54.52,54.63,54.32,54.38,294488.0,44.2309,44.3201,44.0686,44.1173,294488.0
2019-01-04 11:00:00,54.38,54.76,54.26,54.29,111632.0,44.1173,44.4256,44.02,44.0443,111632.0
2019-01-04 11:30:00,54.28,54.74,54.27,54.63,82718.0,44.0362,44.4094,44.0281,44.3201,82718.0
2019-01-04 12:00:00,54.6,54.76,54.43,54.71,67466.0,44.2958,44.4256,44.1579,44.385,67466.0
2019-01-04 12:30:00,54.7,54.77,54.65,54.71,217434.0,44.3769,44.4337,44.3364,44.385,217434.0
2019-01-04 13:00:00,54.71,54.73,54.52,54.52,47412.0,44.385,44.4013,44.2309,44.2309,47412.0
2019-01-04 13:30:00,54.52,54.58,54.35,54.52,76168.0,44.2309,44.2796,44.093,44.2309,76168.0
2019-01-04 14:00:00,54.52,54.69,54.43,54.65,154906.0,44.2309,44.3688,44.1579,44.3364,154906.0
2019-01-04 14:30:00,54.65,54.85,54.62,54.64,377204.0,44.3364,44.4986,44.312,44.3282,377204.0
2019-01-04 15:00:00,54.66,55.01,54.66,54.83,277606.0,44.3445,44.6284,44.3445,44.4824,277606.0
2019-01-04 15:30:00,54.83,55.24,54.79,55.23,880238.0,44.4824,44.815,44.4499,44.8069,880238.0
2019-01-07 09:30:00,55.11,55.62,54.67,54.85,217182.0,44.7095,45.1233,44.3526,44.4986,217182.0
2019-01-07 10:00:00,54.9,55.02,54.68,54.72,259728.0,44.5392,44.6365,44.3607,44.3931,259728.0
2019-01-07 10:30:00,54.72,55.08,54.64,54.98,181976.0,44.3931,44.6852,44.3282,44.6041,181976.0
2019-01-07 11:00:00,54.99,55.28,54.9,55.25,163410.0,44.6122,44.8475,44.5392,44.8231,163410.0
2019-01-07 11:30:00,55.27,55.41,55.19,55.37,164114.0,44.8393,44.9529,44.7744,44.9205,164114.0
2019-01-07 12:00:00,55.35,55.4,55.24,55.3,152632.0,44.9042,44.9448,44.815,44.8637,152632.0
2019-01-07 12:30:00,55.29,55.35,55.13,55.35,170622.0,44.8556,44.9042,44.7258,44.9042,170622.0
2019-01-07 13:00:00,55.35,55.51,55.3,55.47,99032.0,44.9042,45.0341,44.8637,45.0016,99032.0
2019-01-07 13:30:00,55.48,55.48,55.3,55.37,93450.0,45.0097,45.0097,44.8637,44.9205,93450.0
2019-01-07 14:00:00,55.37,55.42,55.24,55.27,128010.0,44.9205,44.961,44.815,44.8393,128010.0
2019-01-07 14:30:00,55.3,55.34,55.13,55.17,160448.0,44.8637,44.8961,44.7258,44.7582,160448.0
2019-01-07 15:00:00,55.17,55.36,55.12,55.32,148038.0,44.7582,44.9124,44.7177,44.8799,148038.0
2019-01-07 15:30:00,55.33,55.41,55.18,55.21,321832.0,44.888,44.9529,44.7663,44.7907,321832.0
2019-01-08 09:30:00,55.4,55.61,55.04,55.25,140010.0,44.9448,45.1152,44.6528,44.8231,140010.0
2019-01-08 10:00:00,55.25,55.54,55.2,55.53,208234.0,44.8231,45.0584,44.7826,45.0503,208234.0
2019-01-08 10:30:00,55.53,55.72,55.5,55.67,102156.0,45.0503,45.2044,45.0259,45.1639,102156.0
2019-01-08 11:00:00,55.71,55.99,55.68,55.76,117498.0,45.1963,45.4235,45.172,45.2369,117498.0
2019-01-08 11:30:00,55.77,55.83,55.58,55.78,59294.0,45.245,45.2937,45.0908,45.2531,59294.0
2019-01-08 12:00:00,55.77,55.9,55.7,55.87,50046.0,45.245,45.3505,45.1882,45.3261,50046.0
2019-01-08 12:30:00,55.9,55.9,55.55,55.63,53406.0,45.3505,45.3505,45.0665,45.1314,53406.0
2019-01-08 13:00:00,55.61,55.88,55.57,55.82,53458.0,45.1152,45.3342,45.0827,45.2856,53458.0
2019-01-08 13:30:00,55.82,55.94,55.75,55.94,74336.0,45.2856,45.3829,45.2288,45.3829,74336.0
2019-01-08 14:00:00,55.92,56.03,55.88,56.0,84164.0,45.3667,45.4559,45.3342,45.4316,84164.0
2019-01-08 14:30:00,56.01,56.43,56.0,56.38,175070.0,45.4397,45.7804,45.4316,45.7399,175070.0
2019-01-08 15:00:00,56.37,56.45,56.3,56.45,277940.0,45.7318,45.7967,45.675,45.7967,277940.0
2019-01-08 15:30:00,56.45,56.9,56.44,56.77,864788.0,45.7967,46.1617,45.7885,46.0563,864788.0
2019-01-09 09:30:00,56.77,57.08,56.44,56.66,182824.0,46.0563,46.3078,45.7885,45.967,182824.0
2019-01-09 10:00:00,56.63,56.68,56.26,56.32,123744.0,45.9427,45.9832,45.6425,45.6912,123744.0
2019-01-09 10:30:00,56.32,56.46,56.15,56.41,119278.0,45.6912,45.8048,45.5533,45.7642,119278.0
2019-01-09 11:00:00,56.41,56.52,56.24,56.31,116558.0,45.7642,45.8534,45.6263,45.6831,116558.0
2019-01-09 11:30:00,56.29,56.44,56.25,56.3,68480.0,45.6669,45.7885,45.6344,45.675,68480.0
2019-01-09 12:00:00,56.3,56.3,56.09,56.09,72938.0,45.675,45.675,45.5046,45.5046,72938.0
2019-01-09 12:30:00,56.09,56.3,56.04,56.24,71242.0,45.5046,45.675,45.464,45.6263,71242.0
2019-01-09 13:00:00,56.25,56.29,56.15,56.26,50228.0,45.6344,45.6669,45.5533,45.6425,50228.0
2019-01-09 13:30:00,56.27,56.27,56.14,56.21,55540.0,45.6506,45.6506,45.5452,45.6019,55540.0
2019-01-09 14:00:00,56.21,56.33,56.02,56.04,68792.0,45.6019,45.6993,45.4478,45.464,68792.0
2019-01-09 14:30:00,56.04,56.29,56.02,56.23,84636.0,45.464,45.6669,45.4478,45.6182,84636.0
2019-01-09 15:00:00,56.23,56.27,56.11,56.24,91632.0,45.6182,45.6506,45.5208,45.6263,91632.0
2019-01-09 15:30:00,56.24,56.34,56.06,56.2,347100.0,45.6263,45.7074,45.4803,45.5938,347100.0
2019-01-10 09:30:00,56.34,56.51,56.19,56.33,48898.0,45.7074,45.8453,45.5857,45.6993,48898.0
2019-01-10 10:00:00,56.32,56.44,56.22,56.29,69478.0,45.6912,45.7885,45.6101,45.6669,69478.0
2019-01-10 10:30:00,56.29,56.32,56.1,56.32,42320.0,45.6669,45.6912,45.5127,45.6912,42320.0
2019-01-10 11:00:00,56.3,56.51,56.21,56.45,72200.0,45.675,45.8453,45.6019,45.7967,72200.0
2019-01-10 11:30:00,56.45,56.62,56.45,56.59,33468.0,45.7967,45.9346,45.7967,45.9102,33468.0
2019-01-10 12:00:00,56.59,56.73,56.55,56.67,52032.0,45.9102,46.0238,45.8778,45.9751,52032.0
2019-01-10 12:30:00,56.67,56.83,56.42,56.8,132542.0,45.9751,46.1049,45.7723,46.0806,132542.0
2019-01-10 13:00:00,56.81,56.84,56.55,56.78,111136.0,46.0887,46.1131,45.8778,46.0644,111136.0
2019-01-10 13:30:00,56.74,56.84,56.67,56.77,128830.0,46.0319,46.1131,45.9751,46.0563,128830.0
2019-01-10 14:00:00,56.78,57.14,56.77,57.05,128522.0,46.0644,46.3564,46.0563,46.2834,128522.0
2019-01-10 14:30:00,57.07,57.19,57.04,57.1,88770.0,46.2996,46.397,46.2753,46.324,88770.0
2019-01-10 15:00:00,57.1,57.28,57.05,57.08,237562.0,46.324,46.47,46.2834,46.3078,237562.0
2019-01-10 15:30:00,57.07,57.25,56.97,57.21,520370.0,46.2996,46.4457,46.2185,46.4132,520370.0
2019-01-11 09:30:00,57.22,57.46,56.74,57.38,186194.0,46.4213,46.616,46.0319,46.5511,186194.0
2019-01-11 10:00:00,57.36,57.47,57.26,57.44,126854.0,46.5349,46.6242,46.4538,46.5998,126854.0
2019-01-11 10:30:00,57.45,57.49,57.32,57.44,150054.0,46.6079,46.6404,46.5025,46.5998,150054.0
2019-01-11 11:00:00,57.43,57.49,57.34,57.37,103016.0,46.5917,46.6404,46.5187,46.543,103016.0
2019-01-11 11:30:00,57.38,57.38,57.04,57.09,166892.0,46.5511,46.5511,46.2753,46.3159,166892.0
2019-01-11 12:00:00,57.1,57.23,57.05,57.06,180870.0,46.324,46.4295,46.2834,46.2915,180870.0
2019-01-11 12:30:00,57.05,57.15,56.86,57.13,88104.0,46.2834,46.3646,46.1293,46.3483,88104.0
2019-01-11 13:00:00,57.14,57.17,56.95,56.98,56888.0,46.3564,46.3808,46.2023,46.2266,56888.0
2019-01-11 13:30:00,56.98,57.08,56.94,57.0,114866.0,46.2266,46.3078,46.1942,46.2429,114866.0
2019-01-11 14:00:00,56.99,57.1,56.94,57.09,82192.0,46.2347,46.324,46.1942,46.3159,82192.0
2019-01-11 14:30:00,57.09,57.13,56.95,56.95,101766.0,46.3159,46.3483,46.2023,46.2023,101766.0
2019-01-11 15:00:00,56.96,57.06,56.93,56.98,125210.0,46.2104,46.2915,46.1861,46.2266,125210.0
2019-01-11 15:30:00,56.99,57.16,56.97,57.02,437224.0,46.2347,46.3727,46.2185,46.2591,437224.0
2019-01-14 09:30:00,56.54,56.62,56.05,56.27,120540.0,45.8697,45.9346,45.4721,45.6506,120540.0
2019-01-14 10:00:00,56.27,56.27,55.99,56.16,234554.0,45.6506,45.6506,45.4235,45.5614,234554.0
2019-01-14 10:30:00,56.15,56.29,56.12,56.15,196366.0,45.5533,45.6669,45.5289,45.5533,196366.0
2019-01-14 11:00:00,56.16,56.21,56.01,56.02,136052.0,45.5614,45.6019,45.4397,45.4478,136052.0
2019-01-14 11:30:00,56.01,56.07,55.83,55.95,112872.0,45.4397,45.4884,45.2937,45.391,112872.0
2019-01-14 12:00:00,55.94,55.96,55.81,55.85,72058.0,45.3829,45.3991,45.2774,45.3099,72058.0
2019-01-14 12:30:00,55.84,55.91,55.63,55.66,113862.0,45.3018,45.3586,45.1314,45.1557,113862.0
2019-01-14 13:00:00,55.67,55.82,55.62,55.75,137954.0,45.1639,45.2856,45.1233,45.2288,137954.0
2019-01-14 13:30:00,55.75,55.8,55.57,55.59,135740.0,45.2288,45.2693,45.0827,45.099,135740.0
2019-01-14 14:00:00,55.6,55.63,55.55,55.61,88394.0,45.1071,45.1314,45.0665,45.1152,88394.0
2019-01-14 14:30:00,55.6,55.78,55.51,55.76,125098.0,45.1071,45.2531,45.0341,45.2369,125098.0
2019-01-14 15:00:00,55.76,55.77,55.6,55.61,226432.0,45.2369,45.245,45.1071,45.1152,226432.0
2019-01-14 15:30:00,55.62,55.89,55.6,55.87,788650.0,45.1233,45.3423,45.1071,45.3261,788650.0
2019-01-15 09:30:00,55.71,56.81,55.69,56.79,201870.0,45.1963,46.0887,45.1801,46.0725,201870.0
2019-01-15 10:00:00,56.87,57.0,56.42,56.43,138082.0,46.1374,46.2429,45.7723,45.7804,138082.0
2019-01-15 10:30:00,56.4,56.63,56.4,56.48,175154.0,45.7561,45.9427,45.7561,45.821,175154.0
2019-01-15 11:00:00,56.48,56.63,56.26,56.41,169456.0,45.821,45.9427,45.6425,45.7642,169456.0
2019-01-15 11:30:00,56.38,56.38,56.17,56.24,133320.0,45.7399,45.7399,45.5695,45.6263,133320.0
2019-01-15 12:00:00,56.24,56.39,56.17,56.37,70766.0,45.6263,45.748,45.5695,45.7318,70766.0
2019-01-15 12:30:00,56.33,56.44,56.27,56.44,62310.0,45.6993,45.7885,45.6506,45.7885,62310.0
2019-01-15 13:00:00,56.44,56.46,56.24,56.4,59346.0,45.7885,45.8048,45.6263,45.7561,59346.0
2019-01-15 13:30:00,56.43,56.48,56.35,56.41,195764.0,45.7804,45.821,45.7155,45.7642,195764.0
2019-01-15 14:00:00,56.4,56.49,56.2,56.24,136844.0,45.7561,45.8291,45.5938,45.6263,136844.0
2019-01-15 14:30:00,56.22,56.29,56.13,56.19,193022.0,45.6101,45.6669,45.537,45.5857,193022.0
2019-01-15 15:00:00,56.18,56.27,56.07,56.1,149644.0,45.5776,45.6506,45.4884,45.5127,149644.0
2019-01-15 15:30:00,56.1,56.32,56.09,56.26,715972.0,45.5127,45.6912,45.5046,45.6425,715972.0
2019-01-16 09:30:00,56.17,56.33,55.97,56.02,110972.0,45.5695,45.6993,45.4072,45.4478,110972.0
2019-01-16 10:00:00,56.07,56.24,56.01,56.23,123028.0,45.4884,45.6263,45.4397,45.6182,123028.0
2019-01-16 10:30:00,56.21,56.31,56.17,56.25,259588.0,45.6019,45.6831,45.5695,45.6344,259588.0
2019-01-16 11:00:00,56.25,56.39,56.1,56.24,344752.0,45.6344,45.748,45.5127,45.6263,344752.0
2019-01-16 11:30:00,56.26,56.4,56.23,56.33,229230.0,45.6425,45.7561,45.6182,45.6993,229230.0
2019-01-16 12:00:00,56.33,56.44,56.27,56.3,153100.0,45.6993,45.7885,45.6506,45.675,153100.0
2019-01-16 12:30:00,56.3,56.33,56.19,56.29,47090.0,45.675,45.6993,45.5857,45.6669,47090.0
2019-01-16 13:00:00,56.27,56.3,56.2,56.26,43744.0,45.6506,45.675,45.5938,45.6425,43744.0
2019-01-16 13:30:00,56.26,56.38,56.22,56.33,140934.0,45.6425,45.7399,45.6101,45.6993,140934.0
2019-01-16 14:00:00,56.33,56.47,56.28,56.32,259442.0,45.6993,45.8129,45.6587,45.6912,259442.0
2019-01-16 14:30:00,56.34,56.35,56.26,56.27,157398.0,45.7074,45.7155,45.6425,45.6506,157398.0
2019-01-16 15:00:00,56.27,56.33,56.26,56.29,136728.0,45.6506,45.6993,45.6425,45.6669,136728.0
2019-01-16 15:30:00,56.3,56.4,56.18,56.33,486382.0,45.675,45.7561,45.5776,45.6993,486382.0
2019-01-17 09:30:00,56.08,56.48,56.04,56.2,118872.0,45.4965,45.821,45.464,45.5938,118872.0
2019-01-17 10:00:00,56.2,56.33,56.15,56.18,195078.0,45.5938,45.6993,45.5533,45.5776,195078.0
2019-01-17 10:30:00,56.22,56.26,56.16,56.2,57996.0,45.6101,45.6425,45.5614,45.5938,57996.0
2019-01-17 11:00:00,56.19,56.33,56.17,56.3,108734.0,45.5857,45.6993,45.5695,45.675,108734.0
2019-01-17 11:30:00,56.29,56.47,56.24,56.27,149434.0,45.6669,45.8129,45.6263,45.6506,149434.0
2019-01-17 12:00:00,56.28,56.32,56.19,56.23,138778.0,45.6587,45.6912,45.5857,45.6182,138778.0
2019-01-17 12:30:00,56.24,56.24,56.0,56.0,114916.0,45.6263,45.6263,45.4316,45.4316,114916.0
2019-01-17 13:00:00,55.99,56.02,55.91,56.01,60388.0,45.4235,45.4478,45.3586,45.4397,60388.0
2019-01-17 13:30:00,56.0,56.12,55.96,56.08,59266.0,45.4316,45.5289,45.3991,45.4965,59266.0
2019-01-17 14:00:00,56.08,56.16,56.06,56.1,55662.0,45.4965,45.5614,45.4803,45.5127,55662.0
2019-01-17 14:30:00,56.1,56.28,56.05,56.16,125236.0,45.5127,45.6587,45.4721,45.5614,125236.0
2019-01-17 15:00:00,56.17,56.18,55.99,56.11,137662.0,45.5695,45.5776,45.4235,45.5208,137662.0
2019-01-17 15:30:00,56.13,56.29,56.12,56.19,288394.0,45.537,45.6669,45.5289,45.5857,288394.0
2019-01-18 09:30:00,56.52,56.53,56.16,56.22,446268.0,45.8534,45.8616,45.5614,45.6101,446268.0
2019-01-18 10:00:00,56.16,56.41,56.16,56.33,123610.0,45.5614,45.7642,45.5614,45.6993,123610.0
2019-01-18 10:30:00,56.33,56.6,56.31,56.31,459802.0,45.6993,45.9183,45.6831,45.6831,459802.0
2019-01-18 11:00:00,56.31,56.42,56.17,56.21,41952.0,45.6831,45.7723,45.5695,45.6019,41952.0
2019-01-18 11:30:00,56.22,56.32,56.2,56.31,50074.0,45.6101,45.6912,45.5938,45.6831,50074.0
2019-01-18 12:00:00,56.33,56.51,56.28,56.48,92072.0,45.6993,45.8453,45.6587,45.821,92072.0
2019-01-18 12:30:00,56.49,56.51,56.29,56.37,154630.0,45.8291,45.8453,45.6669,45.7318,154630.0
2019-01-18 13:00:00,56.37,56.44,56.24,56.25,189198.0,45.7318,45.7885,45.6263,45.6344,189198.0
2019-01-18 13:30:00,56.27,56.36,56.23,56.23,62316.0,45.6506,45.7236,45.6182,45.6182,62316.0
2019-01-18 14:00:00,56.24,56.31,56.16,56.2,49420.0,45.6263,45.6831,45.5614,45.5938,49420.0
2019-01-18 14:30:00,56.2,56.24,56.09,56.19,94936.0,45.5938,45.6263,45.5046,45.5857,94936.0
2019-01-18 15:00:00,56.21,56.25,56.1,56.24,159564.0,45.6019,45.6344,45.5127,45.6263,159564.0
2019-01-18 15:30:00,56.25,56.35,56.18,56.33,418434.0,45.6344,45.7155,45.5776,45.6993,418434.0
2019-01-22 09:30:00,56.3,56.52,56.16,56.24,100246.0,45.675,45.8534,45.5614,45.6263,100246.0
2019-01-22 10:00:00,56.22,56.36,56.05,56.31,80918.0,45.6101,45.7236,45.4721,45.6831,80918.0
2019-01-22 10:30:00,56.3,56.39,56.21,56.24,125660.0,45.675,45.748,45.6019,45.6263,125660.0
2019-01-22 11:00:00,56.22,56.34,56.2,56.33,78910.0,45.6101,45.7074,45.5938,45.6993,78910.0
2019-01-22 11:30:00,56.35,56.38,56.15,56.19,71260.0,45.7155,45.7399,45.5533,45.5857,71260.0
2019-01-22 12:00:00,56.23,56.3,56.15,56.15,37082.0,45.6182,45.675,45.5533,45.5533,37082.0
2019-01-22 12:30:00,56.13,56.16,55.92,55.96,89538.0,45.537,45.5614,45.3667,45.3991,89538.0
2019-01-22 13:00:00,55.95,55.96,55.81,55.94,92698.0,45.391,45.3991,45.2774,45.3829,92698.0
2019-01-22 13:30:00,55.96,55.99,55.83,55.94,75370.0,45.3991,45.4235,45.2937,45.3829,75370.0
2019-01-22 14:00:00,55.92,55.92,55.74,55.77,67134.0,45.3667,45.3667,45.2206,45.245,67134.0
2019-01-22 14:30:00,55.76,55.95,55.74,55.91,88188.0,45.2369,45.391,45.2206,45.3586,88188.0
2019-01-22 15:00:00,55.91,56.0,55.77,55.98,155486.0,45.3586,45.4316,45.245,45.4154,155486.0
2019-01-22 15:30:00,55.98,56.21,55.84,56.18,568794.0,45.4154,45.6019,45.3018,45.5776,568794.0
2019-01-23 09:30:00,56.09,56.4,55.85,56.17,112044.0,45.5046,45.7561,45.3099,45.5695,112044.0
2019-01-23 10:00:00,56.2,56.34,56.12,56.12,196428.0,45.5938,45.7074,45.5289,45.5289,196428.0
2019-01-23 10:30:00,56.13,56.13,55.85,56.01,80808.0,45.537,45.537,45.3099,45.4397,80808.0
2019-01-23 11:00:00,56.0,56.15,55.93,56.12,83212.0,45.4316,45.5533,45.3748,45.5289,83212.0
2019-01-23 11:30:00,56.13,56.23,56.13,56.22,76288.0,45.537,45.6182,45.537,45.6101,76288.0
2019-01-23 12:00:00,56.22,56.24,56.09,56.23,106416.0,45.6101,45.6263,45.5046,45.6182,106416.0
2019-01-23 12:30:00,56.24,56.27,56.12,56.2,71460.0,45.6263,45.6506,45.5289,45.5938,71460.0
2019-01-23 13:00:00,56.21,56.21,56.11,56.15,60730.0,45.6019,45.6019,45.5208,45.5533,60730.0
2019-01-23 13:30:00,56.15,56.23,56.15,56.22,71406.0,45.5533,45.6182,45.5533,45.6101,71406.0
2019-01-23 14:00:00,56.24,56.33,56.19,56.26,68428.0,45.6263,45.6993,45.5857,45.6425,68428.0
2019-01-23 14:30:00,56.24,56.25,56.13,56.24,123366.0,45.6263,45.6344,45.537,45.6263,123366.0
2019-01-23 15:00:00,56.24,56.38,56.21,56.35,215484.0,45.6263,45.7399,45.6019,45.7155,215484.0
2019-01-23 15:30:00,56.36,56.57,56.27,56.45,986192.0,45.7236,45.894,45.6506,45.7967,986192.0
2019-01-24 09:30:00,56.77,56.8,56.01,56.23,87192.0,46.0563,46.0806,45.4397,45.6182,87192.0
2019-01-24 10:00:00,56.22,56.41,56.19,56.41,42010.0,45.6101,45.7642,45.5857,45.7642,42010.0
2019-01-24 10:30:00,56.42,56.52,56.31,56.48,91184.0,45.7723,45.8534,45.6831,45.821,91184.0
2019-01-24 11:00:00,56.48,56.5,56.2,56.2,68118.0,45.821,45.8372,45.5938,45.5938,68118.0
2019-01-24 11:30:00,56.2,56.32,56.19,56.32,35232.0,45.5938,45.6912,45.5857,45.6912,35232.0
2019-01-24 12:00:00,56.33,56.34,56.11,56.25,66746.0,45.6993,45.7074,45.5208,45.6344,66746.0
2019-01-24 12:30:00,56.26,56.42,56.22,56.33,65402.0,45.6425,45.7723,45.6101,45.6993,65402.0
2019-01-24 13:00:00,56.33,56.35,56.21,56.3,53380.0,45.6993,45.7155,45.6019,45.675,53380.0
2019-01-24 13:30:00,56.3,56.5,56.26,56.42,96754.0,45.675,45.8372,45.6425,45.7723,96754.0
2019-01-24 14:00:00,56.39,56.51,56.33,56.39,266668.0,45.748,45.8453,45.6993,45.748,266668.0
2019-01-24 14:30:00,56.38,56.49,56.35,56.43,261558.0,45.7399,45.8291,45.7155,45.7804,261558.0
2019-01-24 15:00:00,56.43,56.6,56.34,56.51,403768.0,45.7804,45.9183,45.7074,45.8453,403768.0
2019-01-24 15:30:00,56.51,56.69,56.38,56.67,875980.0,45.8453,45.9914,45.7399,45.9751,875980.0
2019-01-25 09:30:00,56.55,56.68,56.42,56.53,133222.0,45.8778,45.9832,45.7723,45.8616,133222.0
2019-01-25 10:00:00,56.51,56.57,56.46,56.54,209302.0,45.8453,45.894,45.8048,45.8697,209302.0
2019-01-25 10:30:00,56.52,56.54,56.43,56.47,58530.0,45.8534,45.8697,45.7804,45.8129,58530.0
2019-01-25 11:00:00,56.46,56.48,56.35,56.41,117378.0,45.8048,45.821,45.7155,45.7642,117378.0
2019-01-25 11:30:00,56.4,56.52,56.4,56.48,90566.0,45.7561,45.8534,45.7561,45.821,90566.0
2019-01-25 12:00:00,56.49,56.61,56.47,56.59,41484.0,45.8291,45.9265,45.8129,45.9102,41484.0
2019-01-25 12:30:00,56.58,56.61,56.41,56.44,54928.0,45.9021,45.9265,45.7642,45.7885,54928.0
2019-01-25 13:00:00,56.44,56.51,56.34,56.4,113900.0,45.7885,45.8453,45.7074,45.7561,113900.0
2019-01-25 13:30:00,56.4,56.45,56.31,56.38,278014.0,45.7561,45.7967,45.6831,45.7399,278014.0
2019-01-25 14:00:00,56.38,56.51,56.27,56.48,189752.0,45.7399,45.8453,45.6506,45.821,189752.0
2019-01-25 14:30:00,56.45,56.56,56.38,56.52,254638.0,45.7967,45.8859,45.7399,45.8534,254638.0
2019-01-25 15:00:00,56.53,56.58,56.35,56.37,200634.0,45.8616,45.9021,45.7155,45.7318,200634.0
2019-01-25 15:30:00,56.38,56.59,56.33,56.55,608742.0,45.7399,45.9102,45.6993,45.8778,608742.0
2019-01-28 09:30:00,56.56,56.71,56.29,56.4,93774.0,45.8859,46.0076,45.6669,45.7561,93774.0
2019-01-28 10:00:00,56.4,56.63,56.38,56.61,287816.0,45.7561,45.9427,45.7399,45.9265,287816.0
2019-01-28 10:30:00,56.62,56.63,56.24,56.3,91200.0,45.9346,45.9427,45.6263,45.675,91200.0
2019-01-28 11:00:00,56.29,56.49,56.23,56.46,234884.0,45.6669,45.8291,45.6182,45.8048,234884.0
2019-01-28 11:30:00,56.46,56.49,56.26,56.27,221774.0,45.8048,45.8291,45.6425,45.6506,221774.0
2019-01-28 12:00:00,56.28,56.41,56.24,56.4,72086.0,45.6587,45.7642,45.6263,45.7561,72086.0
2019-01-28 12:30:00,56.38,56.5,56.32,56.42,135176.0,45.7399,45.8372,45.6912,45.7723,135176.0
2019-01-28 13:00:00,56.44,56.47,56.36,56.42,118386.0,45.7885,45.8129,45.7236,45.7723,118386.0
2019-01-28 13:30:00,56.42,56.5,56.37,56.5,111776.0,45.7723,45.8372,45.7318,45.8372,111776.0
2019-01-28 14:00:00,56.52,56.54,56.41,56.47,81222.0,45.8534,45.8697,45.7642,45.8129,81222.0
2019-01-28 14:30:00,56.47,56.59,56.45,56.57,109746.0,45.8129,45.9102,45.7967,45.894,109746.0
2019-01-28 15:00:00,56.56,56.57,56.41,56.48,178248.0,45.8859,45.894,45.7642,45.821,178248.0
2019-01-28 15:30:00,56.47,56.51,56.37,56.51,512014.0,45.8129,45.8453,45.7318,45.8453,512014.0
2019-01-29 09:30:00,56.67,57.17,56.51,56.77,384408.0,45.9751,46.3808,45.8453,46.0563,384408.0
2019-01-29 10:00:00,56.72,56.77,56.57,56.69,95426.0,46.0157,46.0563,45.894,45.9914,95426.0
2019-01-29 10:30:00,56.67,56.87,56.56,56.79,111310.0,45.9751,46.1374,45.8859,46.0725,111310.0
2019-01-29 11:00:00,56.79,56.83,56.67,56.69,118922.0,46.0725,46.1049,45.9751,45.9914,118922.0
2019-01-29 11:30:00,56.7,56.79,56.67,56.77,142568.0,45.9995,46.0725,45.9751,46.0563,142568.0
2019-01-29 12:00:00,56.77,56.9,56.76,56.83,191806.0,46.0563,46.1617,46.0482,46.1049,191806.0
2019-01-29 12:30:00,56.8,56.84,56.67,56.67,123258.0,46.0806,46.1131,45.9751,45.9751,123258.0
2019-01-29 13:00:00,56.68,56.79,56.67,56.74,94492.0,45.9832,46.0725,45.9751,46.0319,94492.0
2019-01-29 13:30:00,56.74,56.83,56.74,56.81,115428.0,46.0319,46.1049,46.0319,46.0887,115428.0
2019-01-29 14:00:00,56.82,56.82,56.67,56.7,175190.0,46.0968,46.0968,45.9751,45.9995,175190.0
2019-01-29 14:30:00,56.69,56.81,56.68,56.79,196024.0,45.9914,46.0887,45.9832,46.0725,196024.0
2019-01-29 15:00:00,56.79,56.85,56.7,56.83,114494.0,46.0725,46.1212,45.9995,46.1049,114494.0
2019-01-29 15:30:00,56.84,56.93,56.82,56.92,372424.0,46.1131,46.1861,46.0968,46.178,372424.0
2019-01-30 09:30:00,56.75,57.1,56.75,57.05,79288.0,46.04,46.324,46.04,46.2834,79288.0
2019-01-30 10:00:00,57.08,57.15,56.95,57.09,133914.0,46.3078,46.3646,46.2023,46.3159,133914.0
2019-01-30 10:30:00,57.06,57.1,56.94,57.02,154136.0,46.2915,46.324,46.1942,46.2591,154136.0
2019-01-30 11:00:00,57.02,57.07,56.94,56.99,92350.0,46.2591,46.2996,46.1942,46.2347,92350.0
2019-01-30 11:30:00,56.99,57.02,56.88,56.94,123364.0,46.2347,46.2591,46.1455,46.1942,123364.0
2019-01-30 12:00:00,56.96,57.07,56.89,56.89,64280.0,46.2104,46.2996,46.1536,46.1536,64280.0
2019-01-30 12:30:00,56.9,57.0,56.76,56.97,428126.0,46.1617,46.2429,46.0482,46.2185,428126.0
2019-01-30 13:00:00,56.97,56.99,56.93,56.95,70340.0,46.2185,46.2347,46.1861,46.2023,70340.0
2019-01-30 13:30:00,56.96,56.96,56.88,56.91,39420.0,46.2104,46.2104,46.1455,46.1698,39420.0
2019-01-30 14:00:00,56.88,57.59,56.88,57.29,291554.0,46.1455,46.7215,46.1455,46.4781,291554.0
2019-01-30 14:30:00,57.31,57.57,57.29,57.57,120060.0,46.4944,46.7053,46.4781,46.7053,120060.0
2019-01-30 15:00:00,57.59,57.6,57.34,57.49,234676.0,46.7215,46.7296,46.5187,46.6404,234676.0
2019-01-30 15:30:00,57.48,57.63,57.35,57.44,603144.0,46.6323,46.754,46.5268,46.5998,603144.0
2019-01-31 09:30:00,57.44,57.57,57.18,57.45,112756.0,46.5998,46.7053,46.3889,46.6079,112756.0
2019-01-31 10:00:00,57.46,57.56,57.38,57.54,168408.0,46.616,46.6972,46.5511,46.6809,168408.0
2019-01-31 10:30:00,57.55,57.65,57.48,57.59,218324.0,46.6891,46.7702,46.6323,46.7215,218324.0
2019-01-31 11:00:00,57.59,57.8,57.59,57.76,146674.0,46.7215,46.8919,46.7215,46.8594,146674.0
2019-01-31 11:30:00,57.76,57.94,57.67,57.94,97904.0,46.8594,47.0055,46.7864,47.0055,97904.0
2019-01-31 12:00:00,57.94,58.01,57.88,57.93,166524.0,47.0055,47.0622,46.9568,46.9973,166524.0
2019-01-31 12:30:00,57.92,58.05,57.91,57.99,175118.0,46.9892,47.0947,46.9811,47.046,175118.0
2019-01-31 13:00:00,57.99,58.07,57.91,57.95,125598.0,47.046,47.1109,46.9811,47.0136,125598.0
2019-01-31 13:30:00,57.94,58.01,57.91,57.94,83542.0,47.0055,47.0622,46.9811,47.0055,83542.0
2019-01-31 14:00:00,57.94,58.02,57.91,58.0,157996.0,47.0055,47.0704,46.9811,47.0541,157996.0
2019-01-31 14:30:00,58.01,58.07,57.9,57.95,193852.0,47.0622,47.1109,46.973,47.0136,193852.0
2019-01-31 15:00:00,57.95,58.11,57.84,58.1,183288.0,47.0136,47.1434,46.9243,47.1353,183288.0
2019-01-31 15:30:00,58.1,58.58,58.07,58.48,806790.0,47.1353,47.5247,47.1109,47.4436,806790.0
2019-02-01 09:30:00,58.33,58.41,58.08,58.26,187704.0,47.3219,47.3868,47.119,47.2651,187704.0
2019-02-01 10:00:00,58.26,58.57,58.23,58.49,185492.0,47.2651,47.5166,47.2407,47.4517,185492.0
2019-02-01 10:30:00,58.49,58.5,58.19,58.2,138938.0,47.4517,47.4598,47.2083,47.2164,138938.0
2019-02-01 11:00:00,58.19,58.22,58.01,58.04,160836.0,47.2083,47.2326,47.0622,47.0866,160836.0
2019-02-01 11:30:00,58.05,58.27,58.01,58.2,189164.0,47.0947,47.2732,47.0622,47.2164,189164.0
2019-02-01 12:00:00,58.2,58.21,58.04,58.04,96016.0,47.2164,47.2245,47.0866,47.0866,96016.0
2019-02-01 12:30:00,58.02,58.11,57.95,58.02,101588.0,47.0704,47.1434,47.0136,47.0704,101588.0
2019-02-01 13:00:00,58.02,58.16,57.93,58.16,53038.0,47.0704,47.1839,46.9973,47.1839,53038.0
2019-02-01 13:30:00,58.16,58.17,58.05,58.08,78718.0,47.1839,47.1921,47.0947,47.119,78718.0
2019-02-01 14:00:00,58.07,58.08,57.91,58.01,140236.0,47.1109,47.119,46.9811,47.0622,140236.0
2019-02-01 14:30:00,58.02,58.08,57.96,58.0,129196.0,47.0704,47.119,47.0217,47.0541,129196.0
2019-02-01 15:00:00,58.01,58.09,57.95,58.05,133980.0,47.0622,47.1272,47.0136,47.0947,133980.0
2019-02-01 15:30:00,58.04,58.43,58.01,58.38,419516.0,47.0866,47.403,47.0622,47.3624,419516.0
2019-02-04 09:30:00,58.09,58.25,57.81,58.14,69564.0,47.1272,47.257,46.9,47.1677,69564.0
2019-02-04 10:00:00,58.13,58.15,57.78,57.92,207276.0,47.1596,47.1758,46.8757,46.9892,207276.0
2019-02-04 10:30:00,57.89,58.12,57.85,58.09,419330.0,46.9649,47.1515,46.9324,47.1272,419330.0
2019-02-04 11:00:00,58.08,58.3,57.97,58.27,144348.0,47.119,47.2975,47.0298,47.2732,144348.0
2019-02-04 11:30:00,58.29,58.35,58.18,58.32,58606.0,47.2894,47.3381,47.2002,47.3137,58606.0
2019-02-04 12:00:00,58.34,58.34,58.26,58.29,43994.0,47.33,47.33,47.2651,47.2894,43994.0
2019-02-04 12:30:00,58.31,58.34,58.2,58.22,46578.0,47.3056,47.33,47.2164,47.2326,46578.0
2019-02-04 13:00:00,58.21,58.38,58.2,58.38,84750.0,47.2245,47.3624,47.2164,47.3624,84750.0
2019-02-04 13:30:00,58.39,58.44,58.36,58.44,59582.0,47.3705,47.4111,47.3462,47.4111,59582.0
2019-02-04 14:00:00,58.43,58.48,58.31,58.32,95852.0,47.403,47.4436,47.3056,47.3137,95852.0
2019-02-04 14:30:00,58.34,58.39,58.31,58.34,79702.0,47.33,47.3705,47.3056,47.33,79702.0
2019-02-04 15:00:00,58.35,58.48,58.33,58.41,123588.0,47.3381,47.4436,47.3219,47.3868,123588.0
2019-02-04 15:30:00,58.41,58.6,58.38,58.6,531808.0,47.3868,47.5409,47.3624,47.5409,531808.0
2019-02-05 09:30:00,58.54,58.7,58.12,58.34,144858.0,47.4922,47.622,47.1515,47.33,144858.0
2019-02-05 10:00:00,58.35,58.55,58.33,58.55,168770.0,47.3381,47.5003,47.3219,47.5003,168770.0
2019-02-05 10:30:00,58.53,58.6,58.5,58.59,126500.0,47.4841,47.5409,47.4598,47.5328,126500.0
2019-02-05 11:00:00,58.59,58.6,58.46,58.54,140704.0,47.5328,47.5409,47.4273,47.4922,140704.0
2019-02-05 11:30:00,58.54,58.66,58.5,58.65,92120.0,47.4922,47.5896,47.4598,47.5815,92120.0
2019-02-05 12:00:00,58.65,58.68,58.5,58.51,141084.0,47.5815,47.6058,47.4598,47.4679,141084.0
2019-02-05 12:30:00,58.51,58.52,58.4,58.48,64122.0,47.4679,47.476,47.3786,47.4436,64122.0
2019-02-05 13:00:00,58.5,58.51,58.38,58.49,56564.0,47.4598,47.4679,47.3624,47.4517,56564.0
2019-02-05 13:30:00,58.49,58.5,58.45,58.47,56302.0,47.4517,47.4598,47.4192,47.4354,56302.0
2019-02-05 14:00:00,58.47,58.56,58.45,58.51,65182.0,47.4354,47.5085,47.4192,47.4679,65182.0
2019-02-05 14:30:00,58.51,58.54,58.48,58.49,100816.0,47.4679,47.4922,47.4436,47.4517,100816.0
2019-02-05 15:00:00,58.5,58.57,58.48,58.56,203086.0,47.4598,47.5166,47.4436,47.5085,203086.0
2019-02-05 15:30:00,58.57,58.63,58.39,58.54,494838.0,47.5166,47.5652,47.3705,47.4922,494838.0
2019-02-06 09:30:00,58.52,58.75,58.35,58.57,152348.0,47.476,47.6626,47.3381,47.5166,152348.0
2019-02-06 10:00:00,58.59,58.84,58.51,58.82,196680.0,47.5328,47.7356,47.4679,47.7194,196680.0
2019-02-06 10:30:00,58.81,58.92,58.77,58.88,185510.0,47.7113,47.8005,47.6788,47.7681,185510.0
2019-02-06 11:00:00,58.88,59.07,58.82,59.07,243920.0,47.7681,47.9222,47.7194,47.9222,243920.0
2019-02-06 11:30:00,59.08,59.09,58.94,59.04,180428.0,47.9303,47.9384,47.8167,47.8979,180428.0
2019-02-06 12:00:00,59.06,59.12,59.04,59.09,108236.0,47.9141,47.9628,47.8979,47.9384,108236.0
2019-02-06 12:30:00,59.09,59.24,59.08,59.18,169622.0,47.9384,48.0601,47.9303,48.0114,169622.0
2019-02-06 13:00:00,59.18,59.25,59.1,59.2,155952.0,48.0114,48.0682,47.9465,48.0277,155952.0
2019-02-06 13:30:00,59.18,59.2,59.05,59.09,135052.0,48.0114,48.0277,47.906,47.9384,135052.0
2019-02-06 14:00:00,59.08,59.13,58.97,58.99,134754.0,47.9303,47.9709,47.8411,47.8573,134754.0
2019-02-06 14:30:00,58.99,59.08,58.91,59.02,240426.0,47.8573,47.9303,47.7924,47.8816,240426.0
2019-02-06 15:00:00,59.01,59.05,58.94,58.99,226608.0,47.8735,47.906,47.8167,47.8573,226608.0
2019-02-06 15:30:00,58.99,59.0,58.85,58.88,612922.0,47.8573,47.8654,47.7437,47.7681,612922.0
2019-02-07 09:30:00,58.81,59.02,58.5,58.79,118334.0,47.7113,47.8816,47.4598,47.695,118334.0
2019-02-07 10:00:00,58.72,59.05,58.7,58.83,231152.0,47.6383,47.906,47.622,47.7275,231152.0
2019-02-07 10:30:00,58.82,58.85,58.71,58.85,140052.0,47.7194,47.7437,47.6301,47.7437,140052.0
2019-02-07 11:00:00,58.86,58.93,58.77,58.86,126380.0,47.7518,47.8086,47.6788,47.7518,126380.0
2019-02-07 11:30:00,58.82,58.91,58.69,58.69,76638.0,47.7194,47.7924,47.6139,47.6139,76638.0
2019-02-07 12:00:00,58.69,58.79,58.68,58.73,82406.0,47.6139,47.695,47.6058,47.6464,82406.0
2019-02-07 12:30:00,58.73,58.8,58.71,58.79,173834.0,47.6464,47.7032,47.6301,47.695,173834.0
2019-02-07 13:00:00,58.8,58.85,58.7,58.76,119210.0,47.7032,47.7437,47.622,47.6707,119210.0
2019-02-07 13:30:00,58.76,58.85,58.74,58.77,109932.0,47.6707,47.7437,47.6545,47.6788,109932.0
2019-02-07 14:00:00,58.77,58.85,58.67,58.78,117642.0,47.6788,47.7437,47.5977,47.6869,117642.0
2019-02-07 14:30:00,58.77,58.82,58.69,58.82,127734.0,47.6788,47.7194,47.6139,47.7194,127734.0
2019-02-07 15:00:00,58.83,58.85,58.67,58.7,221732.0,47.7275,47.7437,47.5977,47.622,221732.0
2019-02-07 15:30:00,58.7,59.04,58.67,59.02,392862.0,47.622,47.8979,47.5977,47.8816,392862.0
2019-02-08 09:30:00,59.1,59.23,58.82,58.99,70280.0,47.9465,48.052,47.7194,47.8573,70280.0
2019-02-08 10:00:00,58.96,59.08,58.91,58.91,136040.0,47.833,47.9303,47.7924,47.7924,136040.0
2019-02-08 10:30:00,58.88,58.94,58.77,58.85,45022.0,47.7681,47.8167,47.6788,47.7437,45022.0
2019-02-08 11:00:00,58.87,58.91,58.69,58.82,110930.0,47.7599,47.7924,47.6139,47.7194,110930.0
2019-02-08 11:30:00,58.82,58.94,58.74,58.74,74566.0,47.7194,47.8167,47.6545,47.6545,74566.0
2019-02-08 12:00:00,58.76,58.83,58.72,58.77,59292.0,47.6707,47.7275,47.6383,47.6788,59292.0
2019-02-08 12:30:00,58.77,58.77,58.68,58.68,129304.0,47.6788,47.6788,47.6058,47.6058,129304.0
2019-02-08 13:00:00,58.69,58.69,58.5,58.6,105624.0,47.6139,47.6139,47.4598,47.5409,105624.0
2019-02-08 13:30:00,58.6,58.76,58.58,58.66,97044.0,47.5409,47.6707,47.5247,47.5896,97044.0
2019-02-08 14:00:00,58.69,58.79,58.63,58.75,200998.0,47.6139,47.695,47.5652,47.6626,200998.0
2019-02-08 14:30:00,58.74,58.88,58.74,58.77,104632.0,47.6545,47.7681,47.6545,47.6788,104632.0
2019-02-08 15:00:00,58.79,58.87,58.73,58.85,135066.0,47.695,47.7599,47.6464,47.7437,135066.0
2019-02-08 15:30:00,58.87,58.97,58.73,58.96,382800.0,47.7599,47.8411,47.6464,47.833,382800.0
2019-02-11 09:30:00,58.96,58.96,58.55,58.67,83946.0,47.833,47.833,47.5003,47.5977,83946.0
2019-02-11 10:00:00,58.69,58.77,58.27,58.27,196980.0,47.6139,47.6788,47.2732,47.2732,196980.0
2019-02-11 10:30:00,58.29,58.35,57.79,57.92,347450.0,47.2894,47.3381,46.8838,46.9892,347450.0
2019-02-11 11:00:00,57.92,57.97,57.65,57.71,205380.0,46.9892,47.0298,46.7702,46.8189,205380.0
2019-02-11 11:30:00,57.71,57.75,57.53,57.53,248222.0,46.8189,46.8513,46.6728,46.6728,248222.0
2019-02-11 12:00:00,57.53,57.57,57.46,57.49,134842.0,46.6728,46.7053,46.616,46.6404,134842.0
2019-02-11 12:30:00,57.49,57.53,57.42,57.46,265922.0,46.6404,46.6728,46.5836,46.616,265922.0
2019-02-11 13:00:00,57.46,57.49,57.3,57.35,126870.0,46.616,46.6404,46.4862,46.5268,126870.0
2019-02-11 13:30:00,57.35,57.44,57.28,57.29,185976.0,46.5268,46.5998,46.47,46.4781,185976.0
2019-02-11 14:00:00,57.28,57.36,57.22,57.32,344130.0,46.47,46.5349,46.4213,46.5025,344130.0
2019-02-11 14:30:00,57.32,57.53,57.31,57.47,326584.0,46.5025,46.6728,46.4944,46.6242,326584.0
2019-02-11 15:00:00,57.48,57.52,57.45,57.51,339002.0,46.6323,46.6647,46.6079,46.6566,339002.0
2019-02-11 15:30:00,57.51,57.52,57.38,57.47,892494.0,46.6566,46.6647,46.5511,46.6242,892494.0
2019-02-12 09:30:00,57.7,57.7,56.73,56.91,328270.0,46.8108,46.8108,46.0238,46.1698,328270.0
2019-02-12 10:00:00,56.91,57.13,56.73,56.75,422800.0,46.1698,46.3483,46.0238,46.04,422800.0
2019-02-12 10:30:00,56.75,57.12,56.62,57.12,399840.0,46.04,46.3402,45.9346,46.3402,399840.0
2019-02-12 11:00:00,57.12,57.29,57.12,57.21,282464.0,46.3402,46.4781,46.3402,46.4132,282464.0
2019-02-12 11:30:00,57.22,57.26,57.07,57.13,276490.0,46.4213,46.4538,46.2996,46.3483,276490.0
2019-02-12 12:00:00,57.15,57.27,57.15,57.17,281834.0,46.3646,46.4619,46.3646,46.3808,281834.0
2019-02-12 12:30:00,57.16,57.25,57.14,57.17,271944.0,46.3727,46.4457,46.3564,46.3808,271944.0
2019-02-12 13:00:00,57.17,57.19,57.04,57.18,146894.0,46.3808,46.397,46.2753,46.3889,146894.0
2019-02-12 13:30:00,57.18,57.19,57.13,57.14,170848.0,46.3889,46.397,46.3483,46.3564,170848.0
2019-02-12 14:00:00,57.13,57.24,57.1,57.17,171370.0,46.3483,46.4376,46.324,46.3808,171370.0
2019-02-12 14:30:00,57.17,57.2,57.13,57.18,210066.0,46.3808,46.4051,46.3483,46.3889,210066.0
2019-02-12 15:00:00,57.19,57.26,57.16,57.2,326290.0,46.397,46.4538,46.3727,46.4051,326290.0
2019-02-12 15:30:00,57.2,57.2,57.0,57.06,834484.0,46.4051,46.4051,46.2429,46.2915,834484.0
2019-02-13 09:30:00,56.79,57.1,56.66,56.96,361018.0,46.0725,46.324,45.967,46.2104,361018.0
2019-02-13 10:00:00,56.92,56.96,56.81,56.88,107202.0,46.178,46.2104,46.0887,46.1455,107202.0
2019-02-13 10:30:00,56.9,56.99,56.85,56.93,123240.0,46.1617,46.2347,46.1212,46.1861,123240.0
2019-02-13 11:00:00,56.92,57.01,56.85,56.9,305820.0,46.178,46.251,46.1212,46.1617,305820.0
2019-02-13 11:30:00,56.88,56.93,56.82,56.91,126000.0,46.1455,46.1861,46.0968,46.1698,126000.0
2019-02-13 12:00:00,56.91,56.91,56.76,56.76,110772.0,46.1698,46.1698,46.0482,46.0482,110772.0
2019-02-13 12:30:00,56.76,56.82,56.73,56.77,63312.0,46.0482,46.0968,46.0238,46.0563,63312.0
2019-02-13 13:00:00,56.78,56.84,56.76,56.82,70540.0,46.0644,46.1131,46.0482,46.0968,70540.0
2019-02-13 13:30:00,56.81,56.88,56.77,56.79,234346.0,46.0887,46.1455,46.0563,46.0725,234346.0
2019-02-13 14:00:00,56.79,56.82,56.77,56.81,109752.0,46.0725,46.0968,46.0563,46.0887,109752.0
2019-02-13 14:30:00,56.82,56.98,56.81,56.93,189280.0,46.0968,46.2266,46.0887,46.1861,189280.0
2019-02-13 15:00:00,56.93,57.0,56.91,56.96,578154.0,46.1861,46.2429,46.1698,46.2104,578154.0
2019-02-13 15:30:00,56.96,57.2,56.96,57.12,696190.0,46.2104,46.4051,46.2104,46.3402,696190.0
2019-02-14 09:30:00,57.24,57.43,56.94,57.37,233412.0,46.4376,46.5917,46.1942,46.543,233412.0
2019-02-14 10:00:00,57.37,57.43,57.3,57.35,139214.0,46.543,46.5917,46.4862,46.5268,139214.0
2019-02-14 10:30:00,57.35,57.36,57.15,57.24,307552.0,46.5268,46.5349,46.3646,46.4376,307552.0
2019-02-14 11:00:00,57.22,57.23,56.96,57.01,96266.0,46.4213,46.4295,46.2104,46.251,96266.0
2019-02-14 11:30:00,57.0,57.04,56.96,56.99,86714.0,46.2429,46.2753,46.2104,46.2347,86714.0
2019-02-14 12:00:00,56.99,57.19,56.94,57.18,96550.0,46.2347,46.397,46.1942,46.3889,96550.0
2019-02-14 12:30:00,57.18,57.2,57.13,57.14,82118.0,46.3889,46.4051,46.3483,46.3564,82118.0
2019-02-14 13:00:00,57.14,57.2,57.11,57.16,74372.0,46.3564,46.4051,46.3321,46.3727,74372.0
2019-02-14 13:30:00,57.16,57.22,57.12,57.13,74654.0,46.3727,46.4213,46.3402,46.3483,74654.0
2019-02-14 14:00:00,57.13,57.29,57.13,57.22,127126.0,46.3483,46.4781,46.3483,46.4213,127126.0
2019-02-14 14:30:00,57.23,57.24,57.07,57.11,146444.0,46.4295,46.4376,46.2996,46.3321,146444.0
2019-02-14 15:00:00,57.12,57.23,57.1,57.15,179016.0,46.3402,46.4295,46.324,46.3646,179016.0
2019-02-14 15:30:00,57.14,57.21,57.0,57.04,419064.0,46.3564,46.4132,46.2429,46.2753,419064.0
2019-02-15 09:30:00,57.3,57.54,57.26,57.51,325340.0,46.4862,46.6809,46.4538,46.6566,325340.0
2019-02-15 10:00:00,57.51,57.62,57.47,57.49,177926.0,46.6566,46.7459,46.6242,46.6404,177926.0
2019-02-15 10:30:00,57.5,57.55,57.42,57.55,245116.0,46.6485,46.6891,46.5836,46.6891,245116.0
2019-02-15 11:00:00,57.55,57.57,57.49,57.54,140812.0,46.6891,46.7053,46.6404,46.6809,140812.0
2019-02-15 11:30:00,57.55,57.58,57.48,57.53,144602.0,46.6891,46.7134,46.6323,46.6728,144602.0
2019-02-15 12:00:00,57.54,57.55,57.49,57.52,83988.0,46.6809,46.6891,46.6404,46.6647,83988.0
2019-02-15 12:30:00,57.54,57.6,57.49,57.52,89990.0,46.6809,46.7296,46.6404,46.6647,89990.0
2019-02-15 13:00:00,57.53,57.58,57.5,57.55,70088.0,46.6728,46.7134,46.6485,46.6891,70088.0
2019-02-15 13:30:00,57.55,57.57,57.5,57.56,122926.0,46.6891,46.7053,46.6485,46.6972,122926.0
2019-02-15 14:00:00,57.57,57.65,57.55,57.58,163072.0,46.7053,46.7702,46.6891,46.7134,163072.0
2019-02-15 14:30:00,57.57,57.62,57.54,57.62,127782.0,46.7053,46.7459,46.6809,46.7459,127782.0
2019-02-15 15:00:00,57.61,57.67,57.55,57.66,77510.0,46.7377,46.7864,46.6891,46.7783,77510.0
2019-02-15 15:30:00,57.65,57.77,57.62,57.63,520722.0,46.7702,46.8675,46.7459,46.754,520722.0
2019-02-19 09:30:00,57.09,57.73,56.94,57.66,175318.0,46.3159,46.8351,46.1942,46.7783,175318.0
2019-02-19 10:00:00,57.66,57.83,57.64,57.81,128992.0,46.7783,46.9162,46.7621,46.9,128992.0
2019-02-19 10:30:00,57.83,58.1,57.76,57.91,189520.0,46.9162,47.1353,46.8594,46.9811,189520.0
2019-02-19 11:00:00,57.93,58.07,57.93,58.01,186464.0,46.9973,47.1109,46.9973,47.0622,186464.0
2019-02-19 11:30:00,58.01,58.14,57.97,58.13,80490.0,47.0622,47.1677,47.0298,47.1596,80490.0
2019-02-19 12:00:00,58.13,58.13,58.0,58.05,108370.0,47.1596,47.1596,47.0541,47.0947,108370.0
2019-02-19 12:30:00,58.06,58.11,58.02,58.05,124772.0,47.1028,47.1434,47.0704,47.0947,124772.0
2019-02-19 13:00:00,58.05,58.06,58.0,58.05,80922.0,47.0947,47.1028,47.0541,47.0947,80922.0
2019-02-19 13:30:00,58.06,58.06,57.91,57.91,95184.0,47.1028,47.1028,46.9811,46.9811,95184.0
2019-02-19 14:00:00,57.9,57.97,57.87,57.95,75258.0,46.973,47.0298,46.9487,47.0136,75258.0
2019-02-19 14:30:00,57.95,58.21,57.95,58.17,136370.0,47.0136,47.2245,47.0136,47.1921,136370.0
2019-02-19 15:00:00,58.16,58.26,58.13,58.19,164756.0,47.1839,47.2651,47.1596,47.2083,164756.0
2019-02-19 15:30:00,58.18,58.26,58.1,58.15,462132.0,47.2002,47.2651,47.1353,47.1758,462132.0
2019-02-20 09:30:00,58.05,58.31,57.94,58.22,66410.0,47.0947,47.3056,47.0055,47.2326,66410.0
2019-02-20 10:00:00,58.22,58.47,58.18,58.4,72636.0,47.2326,47.4354,47.2002,47.3786,72636.0
2019-02-20 10:30:00,58.38,58.42,58.12,58.25,59420.0,47.3624,47.3949,47.1515,47.257,59420.0
2019-02-20 11:00:00,58.26,58.26,58.01,58.24,104588.0,47.2651,47.2651,47.0622,47.2488,104588.0
2019-02-20 11:30:00,58.22,58.54,58.2,58.47,61262.0,47.2326,47.4922,47.2164,47.4354,61262.0
2019-02-20 12:00:00,58.47,58.47,58.37,58.46,56998.0,47.4354,47.4354,47.3543,47.4273,56998.0
2019-02-20 12:30:00,58.46,58.52,58.41,58.51,79170.0,47.4273,47.476,47.3868,47.4679,79170.0
2019-02-20 13:00:00,58.51,58.57,58.51,58.53,56124.0,47.4679,47.5166,47.4679,47.4841,56124.0
2019-02-20 13:30:00,58.52,58.6,58.48,58.53,118256.0,47.476,47.5409,47.4436,47.4841,118256.0
2019-02-20 14:00:00,58.56,58.61,58.32,58.44,167400.0,47.5085,47.549,47.3137,47.4111,167400.0
2019-02-20 14:30:00,58.45,58.58,58.45,58.54,100086.0,47.4192,47.5247,47.4192,47.4922,100086.0
2019-02-20 15:00:00,58.54,58.65,58.54,58.54,116926.0,47.4922,47.5815,47.4922,47.4922,116926.0
2019-02-20 15:30:00,58.52,58.6,58.43,58.57,568450.0,47.476,47.5409,47.403,47.5166,568450.0
2019-02-21 09:30:00,58.2,58.47,58.18,58.43,147226.0,47.2164,47.4354,47.2002,47.403,147226.0
2019-02-21 10:00:00,58.44,58.77,58.4,58.7,141692.0,47.4111,47.6788,47.3786,47.622,141692.0
2019-02-21 10:30:00,58.7,58.92,58.6,58.8,122240.0,47.622,47.8005,47.5409,47.7032,122240.0
2019-02-21 11:00:00,58.81,58.9,58.64,58.76,90558.0,47.7113,47.7843,47.5734,47.6707,90558.0
2019-02-21 11:30:00,58.76,58.85,58.73,58.82,79876.0,47.6707,47.7437,47.6464,47.7194,79876.0
2019-02-21 12:00:00,58.78,58.82,58.73,58.75,65406.0,47.6869,47.7194,47.6464,47.6626,65406.0
2019-02-21 12:30:00,58.75,58.76,58.54,58.58,141546.0,47.6626,47.6707,47.4922,47.5247,141546.0
2019-02-21 13:00:00,58.59,58.59,58.47,58.47,66152.0,47.5328,47.5328,47.4354,47.4354,66152.0
2019-02-21 13:30:00,58.47,58.6,58.43,58.57,132636.0,47.4354,47.5409,47.403,47.5166,132636.0
2019-02-21 14:00:00,58.56,58.62,58.53,58.6,80940.0,47.5085,47.5571,47.4841,47.5409,80940.0
2019-02-21 14:30:00,58.6,58.72,58.58,58.64,139372.0,47.5409,47.6383,47.5247,47.5734,139372.0
2019-02-21 15:00:00,58.65,58.69,58.61,58.67,109554.0,47.5815,47.6139,47.549,47.5977,109554.0
2019-02-21 15:30:00,58.67,58.93,58.55,58.84,406752.0,47.5977,47.8086,47.5003,47.7356,406752.0
2019-02-22 09:30:00,59.02,59.25,58.82,59.23,123792.0,47.8816,48.0682,47.7194,48.052,123792.0
2019-02-22 10:00:00,59.21,59.32,59.13,59.27,68408.0,48.0358,48.125,47.9709,48.0845,68408.0
2019-02-22 10:30:00,59.27,59.42,59.27,59.36,79490.0,48.0845,48.2062,48.0845,48.1575,79490.0
2019-02-22 11:00:00,59.35,59.35,59.21,59.26,79034.0,48.1494,48.1494,48.0358,48.0763,79034.0
2019-02-22 11:30:00,59.25,59.35,59.19,59.2,129936.0,48.0682,48.1494,48.0196,48.0277,129936.0
2019-02-22 12:00:00,59.2,59.23,59.1,59.16,84190.0,48.0277,48.052,47.9465,47.9952,84190.0
2019-02-22 12:30:00,59.16,59.19,59.1,59.17,72148.0,47.9952,48.0196,47.9465,48.0033,72148.0
2019-02-22 13:00:00,59.18,59.18,59.09,59.11,35192.0,48.0114,48.0114,47.9384,47.9547,35192.0
2019-02-22 13:30:00,59.1,59.15,59.04,59.1,64342.0,47.9465,47.9871,47.8979,47.9465,64342.0
2019-02-22 14:00:00,59.13,59.18,59.08,59.17,74852.0,47.9709,48.0114,47.9303,48.0033,74852.0
2019-02-22 14:30:00,59.15,59.19,59.09,59.15,100054.0,47.9871,48.0196,47.9384,47.9871,100054.0
2019-02-22 15:00:00,59.14,59.27,59.11,59.25,103016.0,47.979,48.0845,47.9547,48.0682,103016.0
2019-02-22 15:30:00,59.23,59.29,59.15,59.23,318684.0,48.052,48.1007,47.9871,48.052,318684.0
2019-02-25 09:30:00,59.3,59.3,58.9,59.16,184292.0,48.1088,48.1088,47.7843,47.9952,184292.0
2019-02-25 10:00:00,59.15,59.26,58.99,58.99,84172.0,47.9871,48.0763,47.8573,47.8573,84172.0
2019-02-25 10:30:00,59.0,59.04,58.85,58.92,112686.0,47.8654,47.8979,47.7437,47.8005,112686.0
2019-02-25 11:00:00,58.91,58.98,58.84,58.85,88220.0,47.7924,47.8492,47.7356,47.7437,88220.0
2019-02-25 11:30:00,58.85,58.96,58.77,58.77,176462.0,47.7437,47.833,47.6788,47.6788,176462.0
2019-02-25 12:00:00,58.79,58.91,58.77,58.88,118330.0,47.695,47.7924,47.6788,47.7681,118330.0
2019-02-25 12:30:00,58.88,58.88,58.7,58.72,109134.0,47.7681,47.7681,47.622,47.6383,109134.0
2019-02-25 13:00:00,58.72,58.76,58.63,58.76,113080.0,47.6383,47.6707,47.5652,47.6707,113080.0
2019-02-25 13:30:00,58.76,58.88,58.65,58.83,116080.0,47.6707,47.7681,47.5815,47.7275,116080.0
2019-02-25 14:00:00,58.83,58.97,58.77,58.79,155970.0,47.7275,47.8411,47.6788,47.695,155970.0
2019-02-25 14:30:00,58.77,58.85,58.74,58.84,75938.0,47.6788,47.7437,47.6545,47.7356,75938.0
2019-02-25 15:00:00,58.83,58.9,58.63,58.63,152616.0,47.7275,47.7843,47.5652,47.5652,152616.0
2019-02-25 15:30:00,58.63,58.84,58.63,58.78,536788.0,47.5652,47.7356,47.5652,47.6869,536788.0
2019-02-26 09:30:00,59.69,59.99,58.87,59.6,177982.0,48.4252,48.6686,47.7599,48.3522,177982.0
2019-02-26 10:00:00,59.6,59.94,59.42,59.65,315268.0,48.3522,48.628,48.2062,48.3927,315268.0
2019-02-26 10:30:00,59.65,59.71,59.32,59.32,155436.0,48.3927,48.4414,48.125,48.125,155436.0
2019-02-26 11:00:00,59.32,59.72,59.2,59.67,141972.0,48.125,48.4495,48.0277,48.409,141972.0
2019-02-26 11:30:00,59.71,59.84,59.6,59.6,134524.0,48.4414,48.5469,48.3522,48.3522,134524.0
2019-02-26 12:00:00,59.6,59.69,59.46,59.53,214160.0,48.3522,48.4252,48.2386,48.2954,214160.0
2019-02-26 12:30:00,59.56,59.81,59.55,59.74,185950.0,48.3197,48.5226,48.3116,48.4658,185950.0
2019-02-26 13:00:00,59.74,59.83,59.73,59.8,82906.0,48.4658,48.5388,48.4576,48.5144,82906.0
2019-02-26 13:30:00,59.78,60.09,59.77,60.01,170558.0,48.4982,48.7497,48.4901,48.6848,170558.0
2019-02-26 14:00:00,59.99,60.07,59.93,60.06,135198.0,48.6686,48.7335,48.6199,48.7254,135198.0
2019-02-26 14:30:00,60.05,60.08,59.85,59.85,185294.0,48.7173,48.7416,48.555,48.555,185294.0
2019-02-26 15:00:00,59.85,59.87,59.73,59.73,127956.0,48.555,48.5712,48.4576,48.4576,127956.0
2019-02-26 15:30:00,59.73,59.77,59.35,59.46,737916.0,48.4576,48.4901,48.1494,48.2386,737916.0
2019-02-27 09:30:00,59.45,60.1,58.99,60.07,126680.0,48.2305,48.7578,47.8573,48.7335,126680.0
2019-02-27 10:00:00,60.04,60.36,59.99,60.3,309124.0,48.7091,48.9688,48.6686,48.9201,309124.0
2019-02-27 10:30:00,60.3,60.35,60.2,60.29,180674.0,48.9201,48.9606,48.8389,48.912,180674.0
2019-02-27 11:00:00,60.3,60.39,60.24,60.34,112734.0,48.9201,48.9931,48.8714,48.9525,112734.0
2019-02-27 11:30:00,60.34,60.38,60.29,60.35,113560.0,48.9525,48.985,48.912,48.9606,113560.0
2019-02-27 12:00:00,60.36,60.48,60.35,60.48,121018.0,48.9688,49.0661,48.9606,49.0661,121018.0
2019-02-27 12:30:00,60.49,60.64,60.49,60.63,82148.0,49.0742,49.1959,49.0742,49.1878,82148.0
2019-02-27 13:00:00,60.63,60.81,60.63,60.74,141612.0,49.1878,49.3338,49.1878,49.277,141612.0
2019-02-27 13:30:00,60.74,60.76,60.56,60.56,184220.0,49.277,49.2933,49.131,49.131,184220.0
2019-02-27 14:00:00,60.55,60.63,60.31,60.35,175494.0,49.1229,49.1878,48.9282,48.9606,175494.0
2019-02-27 14:30:00,60.34,60.41,60.3,60.32,102414.0,48.9525,49.0093,48.9201,48.9363,102414.0
2019-02-27 15:00:00,60.34,60.41,60.29,60.3,84348.0,48.9525,49.0093,48.912,48.9201,84348.0
2019-02-27 15:30:00,60.3,60.31,60.09,60.17,469232.0,48.9201,48.9282,48.7497,48.8146,469232.0
2019-02-28 09:30:00,60.1,60.21,59.63,59.76,101952.0,48.7578,48.8471,48.3765,48.482,101952.0
2019-02-28 10:00:00,59.77,59.99,59.73,59.92,120090.0,48.4901,48.6686,48.4576,48.6118,120090.0
2019-02-28 10:30:00,59.9,60.14,59.88,60.12,130540.0,48.5956,48.7903,48.5793,48.774,130540.0
2019-02-28 11:00:00,60.12,60.33,60.08,60.23,118942.0,48.774,48.9444,48.7416,48.8633,118942.0
2019-02-28 11:30:00,60.23,60.45,60.23,60.35,158138.0,48.8633,49.0418,48.8633,48.9606,158138.0
2019-02-28 12:00:00,60.35,60.46,60.33,60.38,74070.0,48.9606,49.0499,48.9444,48.985,74070.0
2019-02-28 12:30:00,60.39,60.48,60.32,60.46,106528.0,48.9931,49.0661,48.9363,49.0499,106528.0
2019-02-28 13:00:00,60.47,60.52,60.45,60.49,94524.0,49.058,49.0986,49.0418,49.0742,94524.0
2019-02-28 13:30:00,60.48,60.49,60.41,60.45,58978.0,49.0661,49.0742,49.0093,49.0418,58978.0
2019-02-28 14:00:00,60.45,60.48,60.24,60.32,301770.0,49.0418,49.0661,48.8714,48.9363,301770.0
2019-02-28 14:30:00,60.31,60.37,60.27,60.37,109652.0,48.9282,48.9769,48.8957,48.9769,109652.0
2019-02-28 15:00:00,60.35,60.37,60.24,60.3,165724.0,48.9606,48.9769,48.8714,48.9201,165724.0
2019-02-28 15:30:00,60.3,60.35,60.14,60.24,512584.0,48.9201,48.9606,48.7903,48.8714,512584.0
2019-03-01 09:30:00,60.19,60.4,59.97,60.38,84378.0,48.8308,49.0012,48.6524,48.985,84378.0
2019-03-01 10:00:00,60.32,60.41,60.17,60.21,88114.0,48.9363,49.0093,48.8146,48.8471,88114.0
2019-03-01 10:30:00,60.21,60.35,60.19,60.27,68472.0,48.8471,48.9606,48.8308,48.8957,68472.0
2019-03-01 11:00:00,60.27,60.29,60.15,60.17,83990.0,48.8957,48.912,48.7984,48.8146,83990.0
2019-03-01 11:30:00,60.17,60.26,60.02,60.23,168024.0,48.8146,48.8876,48.6929,48.8633,168024.0
2019-03-01 12:00:00,60.23,60.23,60.01,60.13,484896.0,48.8633,48.8633,48.6848,48.7822,484896.0
2019-03-01 12:30:00,60.13,60.21,60.09,60.19,50402.0,48.7822,48.8471,48.7497,48.8308,50402.0
2019-03-01 13:00:00,60.19,60.26,60.19,60.25,24620.0,48.8308,48.8876,48.8308,48.8795,24620.0
2019-03-01 13:30:00,60.24,60.3,60.2,60.21,53870.0,48.8714,48.9201,48.8389,48.8471,53870.0
2019-03-01 14:00:00,60.22,60.27,60.2,60.26,114682.0,48.8552,48.8957,48.8389,48.8876,114682.0
2019-03-01 14:30:00,60.25,60.42,60.25,60.33,60932.0,48.8795,49.0174,48.8795,48.9444,60932.0
2019-03-01 15:00:00,60.33,60.48,60.29,60.48,94110.0,48.9444,49.0661,48.912,49.0661,94110.0
2019-03-01 15:30:00,60.49,60.69,60.48,60.63,370110.0,49.0742,49.2365,49.0661,49.1878,370110.0
2019-03-04 09:30:00,60.99,61.0,60.35,60.35,140192.0,49.4799,49.488,48.9606,48.9606,140192.0
2019-03-04 10:00:00,60.38,60.51,60.34,60.43,151226.0,48.985,49.0904,48.9525,49.0255,151226.0
2019-03-04 10:30:00,60.41,60.43,60.3,60.35,89806.0,49.0093,49.0255,48.9201,48.9606,89806.0
2019-03-04 11:00:00,60.34,60.45,60.27,60.27,119522.0,48.9525,49.0418,48.8957,48.8957,119522.0
2019-03-04 11:30:00,60.25,60.28,60.04,60.09,83754.0,48.8795,48.9039,48.7091,48.7497,83754.0
2019-03-04 12:00:00,60.08,60.27,60.03,60.26,54556.0,48.7416,48.8957,48.701,48.8876,54556.0
2019-03-04 12:30:00,60.24,60.27,60.07,60.15,44234.0,48.8714,48.8957,48.7335,48.7984,44234.0
2019-03-04 13:00:00,60.15,60.19,60.06,60.19,64464.0,48.7984,48.8308,48.7254,48.8308,64464.0
2019-03-04 13:30:00,60.19,60.27,60.16,60.25,45464.0,48.8308,48.8957,48.8065,48.8795,45464.0
2019-03-04 14:00:00,60.26,60.43,60.24,60.4,62572.0,48.8876,49.0255,48.8714,49.0012,62572.0
2019-03-04 14:30:00,60.39,60.55,60.36,60.52,54182.0,48.9931,49.1229,48.9688,49.0986,54182.0
2019-03-04 15:00:00,60.51,60.6,60.44,60.55,102516.0,49.0904,49.1635,49.0337,49.1229,102516.0
2019-03-04 15:30:00,60.55,60.74,60.54,60.68,351746.0,49.1229,49.277,49.1148,49.2284,351746.0
2019-03-05 09:30:00,60.68,60.99,60.68,60.87,88538.0,49.2284,49.4799,49.2284,49.3825,88538.0
2019-03-05 10:00:00,60.85,60.94,60.58,60.76,44270.0,49.3663,49.4393,49.1472,49.2933,44270.0
2019-03-05 10:30:00,60.76,60.79,60.56,60.6,53658.0,49.2933,49.3176,49.131,49.1635,53658.0
2019-03-05 11:00:00,60.6,60.69,60.51,60.52,59722.0,49.1635,49.2365,49.0904,49.0986,59722.0
2019-03-05 11:30:00,60.52,60.62,60.52,60.57,28874.0,49.0986,49.1797,49.0986,49.1391,28874.0
2019-03-05 12:00:00,60.57,60.58,60.46,60.54,59896.0,49.1391,49.1472,49.0499,49.1148,59896.0
2019-03-05 12:30:00,60.55,60.55,60.41,60.48,36378.0,49.1229,49.1229,49.0093,49.0661,36378.0
2019-03-05 13:00:00,60.47,60.53,60.45,60.45,31642.0,49.058,49.1067,49.0418,49.0418,31642.0
2019-03-05 13:30:00,60.44,60.54,60.42,60.52,31164.0,49.0337,49.1148,49.0174,49.0986,31164.0
2019-03-05 14:00:00,60.54,60.58,60.47,60.57,32540.0,49.1148,49.1472,49.058,49.1391,32540.0
2019-03-05 14:30:00,60.57,60.7,60.57,60.68,57424.0,49.1391,49.2446,49.1391,49.2284,57424.0
2019-03-05 15:00:00,60.66,60.67,60.47,60.52,92248.0,49.2121,49.2202,49.058,49.0986,92248.0
2019-03-05 15:30:00,60.53,60.7,60.46,60.56,355800.0,49.1067,49.2446,49.0499,49.131,355800.0
2019-03-06 09:30:00,60.62,60.88,60.2,60.51,142396.0,49.1797,49.3906,48.8389,49.0904,142396.0
2019-03-06 10:00:00,60.5,60.51,60.35,60.42,45228.0,49.0823,49.0904,48.9606,49.0174,45228.0
2019-03-06 10:30:00,60.42,60.47,60.34,60.43,73904.0,49.0174,49.058,48.9525,49.0255,73904.0
2019-03-06 11:00:00,60.43,60.58,60.36,60.58,105296.0,49.0255,49.1472,48.9688,49.1472,105296.0
2019-03-06 11:30:00,60.58,60.74,60.58,60.68,42348.0,49.1472,49.277,49.1472,49.2284,42348.0
2019-03-06 12:00:00,60.68,60.83,60.63,60.66,56482.0,49.2284,49.3501,49.1878,49.2121,56482.0
2019-03-06 12:30:00,60.66,60.69,60.62,60.63,32950.0,49.2121,49.2365,49.1797,49.1878,32950.0
2019-03-06 13:00:00,60.63,60.67,60.51,60.59,39562.0,49.1878,49.2202,49.0904,49.1553,39562.0
2019-03-06 13:30:00,60.6,60.68,60.57,60.68,48774.0,49.1635,49.2284,49.1391,49.2284,48774.0
2019-03-06 14:00:00,60.68,60.73,60.65,60.67,63436.0,49.2284,49.2689,49.204,49.2202,63436.0
2019-03-06 14:30:00,60.67,60.74,60.52,60.65,81140.0,49.2202,49.277,49.0986,49.204,81140.0
2019-03-06 15:00:00,60.66,60.68,60.47,60.5,100746.0,49.2121,49.2284,49.058,49.0823,100746.0
2019-03-06 15:30:00,60.5,60.63,60.48,60.48,236202.0,49.0823,49.1878,49.0661,49.0661,236202.0
2019-03-07 09:30:00,60.75,61.1,60.6,60.69,137502.0,49.2852,49.5691,49.1635,49.2365,137502.0
2019-03-07 10:00:00,60.71,60.94,60.65,60.9,103212.0,49.2527,49.4393,49.204,49.4068,103212.0
2019-03-07 10:30:00,60.89,60.94,60.84,60.92,88168.0,49.3987,49.4393,49.3582,49.4231,88168.0
2019-03-07 11:00:00,60.92,61.05,60.88,60.95,97666.0,49.4231,49.5285,49.3906,49.4474,97666.0
2019-03-07 11:30:00,60.96,61.09,60.96,61.09,90978.0,49.4555,49.561,49.4555,49.561,90978.0
2019-03-07 12:00:00,61.07,61.08,60.95,61.06,68982.0,49.5448,49.5529,49.4474,49.5366,68982.0
2019-03-07 12:30:00,61.05,61.23,61.02,61.18,92054.0,49.5285,49.6746,49.5042,49.634,92054.0
2019-03-07 13:00:00,61.17,61.27,61.15,61.21,55168.0,49.6259,49.707,49.6097,49.6583,55168.0
2019-03-07 13:30:00,61.22,61.24,61.13,61.2,50120.0,49.6665,49.6827,49.5934,49.6502,50120.0
2019-03-07 14:00:00,61.21,61.21,61.05,61.09,120782.0,49.6583,49.6583,49.5285,49.561,120782.0
2019-03-07 14:30:00,61.1,61.11,60.94,61.0,71080.0,49.5691,49.5772,49.4393,49.488,71080.0
2019-03-07 15:00:00,60.99,61.01,60.89,60.96,79774.0,49.4799,49.4961,49.3987,49.4555,79774.0
2019-03-07 15:30:00,60.95,60.97,60.69,60.85,665322.0,49.4474,49.4636,49.2365,49.3663,665322.0
2019-03-08 09:30:00,60.94,61.11,60.6,60.72,101240.0,49.4393,49.5772,49.1635,49.2608,101240.0
2019-03-08 10:00:00,60.71,60.81,60.64,60.79,108988.0,49.2527,49.3338,49.1959,49.3176,108988.0
2019-03-08 10:30:00,60.77,60.82,60.5,60.62,290972.0,49.3014,49.3419,49.0823,49.1797,290972.0
2019-03-08 11:00:00,60.6,60.66,60.57,60.66,68692.0,49.1635,49.2121,49.1391,49.2121,68692.0
2019-03-08 11:30:00,60.63,60.78,60.59,60.77,44500.0,49.1878,49.3095,49.1553,49.3014,44500.0
2019-03-08 12:00:00,60.76,60.81,60.72,60.77,50060.0,49.2933,49.3338,49.2608,49.3014,50060.0
2019-03-08 12:30:00,60.74,60.74,60.65,60.66,42902.0,49.277,49.277,49.204,49.2121,42902.0
2019-03-08 13:00:00,60.67,60.75,60.63,60.69,48428.0,49.2202,49.2852,49.1878,49.2365,48428.0
2019-03-08 13:30:00,60.7,60.77,60.66,60.73,40238.0,49.2446,49.3014,49.2121,49.2689,40238.0
2019-03-08 14:00:00,60.74,60.84,60.63,60.78,62476.0,49.277,49.3582,49.1878,49.3095,62476.0
2019-03-08 14:30:00,60.79,60.92,60.79,60.85,47894.0,49.3176,49.4231,49.3176,49.3663,47894.0
2019-03-08 15:00:00,60.82,60.9,60.74,60.81,82208.0,49.3419,49.4068,49.277,49.3338,82208.0
2019-03-08 15:30:00,60.81,61.18,60.74,61.15,386432.0,49.3338,49.634,49.277,49.6097,386432.0
2019-03-11 09:30:00,61.22,61.46,61.22,61.35,121344.0,49.6665,49.8612,49.6665,49.7719,121344.0
2019-03-11 10:00:00,61.34,61.47,61.29,61.46,60674.0,49.7638,49.8693,49.7232,49.8612,60674.0
2019-03-11 10:30:00,61.46,61.48,61.35,61.46,64442.0,49.8612,49.8774,49.7719,49.8612,64442.0
2019-03-11 11:00:00,61.47,61.52,61.4,61.51,89718.0,49.8693,49.9098,49.8125,49.9017,89718.0
2019-03-11 11:30:00,61.5,61.65,61.45,61.63,104852.0,49.8936,50.0153,49.853,49.9991,104852.0
2019-03-11 12:00:00,61.63,61.63,61.5,61.59,59426.0,49.9991,49.9991,49.8936,49.9666,59426.0
2019-03-11 12:30:00,61.59,61.62,61.45,61.48,57542.0,49.9666,49.991,49.853,49.8774,57542.0
2019-03-11 13:00:00,61.48,61.59,61.43,61.58,54632.0,49.8774,49.9666,49.8368,49.9585,54632.0
2019-03-11 13:30:00,61.58,61.58,61.43,61.44,58662.0,49.9585,49.9585,49.8368,49.8449,58662.0
2019-03-11 14:00:00,61.44,61.57,61.44,61.55,39992.0,49.8449,49.9504,49.8449,49.9342,39992.0
2019-03-11 14:30:00,61.54,61.6,61.49,61.58,50362.0,49.9261,49.9747,49.8855,49.9585,50362.0
2019-03-11 15:00:00,61.57,61.66,61.54,61.56,123766.0,49.9504,50.0234,49.9261,49.9423,123766.0
2019-03-11 15:30:00,61.56,61.63,61.51,61.6,310038.0,49.9423,49.9991,49.9017,49.9747,310038.0
2019-03-12 09:30:00,61.75,61.86,61.54,61.67,98574.0,50.0964,50.1857,49.9261,50.0315,98574.0
2019-03-12 10:00:00,61.67,61.9,61.67,61.87,69064.0,50.0315,50.2181,50.0315,50.1938,69064.0
2019-03-12 10:30:00,61.88,61.91,61.74,61.77,83126.0,50.2019,50.2262,50.0883,50.1127,83126.0
2019-03-12 11:00:00,61.77,62.1,61.77,62.1,105438.0,50.1127,50.3804,50.1127,50.3804,105438.0
2019-03-12 11:30:00,62.09,62.12,61.99,62.1,74634.0,50.3723,50.3966,50.2911,50.3804,74634.0
2019-03-12 12:00:00,62.09,62.22,62.07,62.15,130686.0,50.3723,50.4777,50.356,50.4209,130686.0
2019-03-12 12:30:00,62.16,62.2,62.04,62.04,117428.0,50.4291,50.4615,50.3317,50.3317,117428.0
2019-03-12 13:00:00,62.03,62.13,62.03,62.12,53732.0,50.3236,50.4047,50.3236,50.3966,53732.0
2019-03-12 13:30:00,62.1,62.13,62.06,62.13,32698.0,50.3804,50.4047,50.3479,50.4047,32698.0
2019-03-12 14:00:00,62.13,62.17,62.08,62.09,46418.0,50.4047,50.4372,50.3642,50.3723,46418.0
2019-03-12 14:30:00,62.07,62.1,61.99,62.03,61354.0,50.356,50.3804,50.2911,50.3236,61354.0
2019-03-12 15:00:00,62.04,62.04,61.87,61.93,104314.0,50.3317,50.3317,50.1938,50.2425,104314.0
2019-03-12 15:30:00,61.94,62.05,61.85,62.02,397848.0,50.2506,50.3398,50.1776,50.3155,397848.0
2019-03-13 09:30:00,61.73,62.2,61.73,62.1,62474.0,50.0802,50.4615,50.0802,50.3804,62474.0
2019-03-13 10:00:00,62.12,62.15,62.04,62.1,58246.0,50.3966,50.4209,50.3317,50.3804,58246.0
2019-03-13 10:30:00,62.12,62.3,62.12,62.28,90258.0,50.3966,50.5426,50.3966,50.5264,90258.0
2019-03-13 11:00:00,62.28,62.33,62.23,62.28,69422.0,50.5264,50.567,50.4858,50.5264,69422.0
2019-03-13 11:30:00,62.29,62.35,62.13,62.2,118790.0,50.5345,50.5832,50.4047,50.4615,118790.0
2019-03-13 12:00:00,62.19,62.26,62.09,62.12,86930.0,50.4534,50.5102,50.3723,50.3966,86930.0
2019-03-13 12:30:00,62.15,62.2,62.1,62.18,29190.0,50.4209,50.4615,50.3804,50.4453,29190.0
2019-03-13 13:00:00,62.19,62.27,62.18,62.2,39182.0,50.4534,50.5183,50.4453,50.4615,39182.0
2019-03-13 13:30:00,62.21,62.28,62.18,62.26,58904.0,50.4696,50.5264,50.4453,50.5102,58904.0
2019-03-13 14:00:00,62.26,62.35,62.26,62.34,102300.0,50.5102,50.5832,50.5102,50.5751,102300.0
2019-03-13 14:30:00,62.34,62.38,62.29,62.37,98234.0,50.5751,50.6075,50.5345,50.5994,98234.0
2019-03-13 15:00:00,62.34,62.41,62.3,62.35,97942.0,50.5751,50.6319,50.5426,50.5832,97942.0
2019-03-13 15:30:00,62.35,62.41,62.17,62.18,505248.0,50.5832,50.6319,50.4372,50.4453,505248.0
2019-03-14 09:30:00,62.17,62.32,61.74,62.04,71672.0,50.4372,50.5589,50.0883,50.3317,71672.0
2019-03-14 10:00:00,62.08,62.35,62.04,62.28,78068.0,50.3642,50.5832,50.3317,50.5264,78068.0
2019-03-14 10:30:00,62.29,62.35,62.22,62.3,62968.0,50.5345,50.5832,50.4777,50.5426,62968.0
2019-03-14 11:00:00,62.31,62.45,62.3,62.38,77398.0,50.5507,50.6643,50.5426,50.6075,77398.0
2019-03-14 11:30:00,62.38,62.54,62.35,62.45,115884.0,50.6075,50.7373,50.5832,50.6643,115884.0
2019-03-14 12:00:00,62.45,62.46,62.34,62.38,49874.0,50.6643,50.6724,50.5751,50.6075,49874.0
2019-03-14 12:30:00,62.38,62.38,62.23,62.24,83174.0,50.6075,50.6075,50.4858,50.494,83174.0
2019-03-14 13:00:00,62.23,62.27,62.13,62.15,36528.0,50.4858,50.5183,50.4047,50.4209,36528.0
2019-03-14 13:30:00,62.15,62.2,62.1,62.14,48392.0,50.4209,50.4615,50.3804,50.4128,48392.0
2019-03-14 14:00:00,62.15,62.24,62.13,62.13,33580.0,50.4209,50.494,50.4047,50.4047,33580.0
2019-03-14 14:30:00,62.15,62.27,62.13,62.22,46248.0,50.4209,50.5183,50.4047,50.4777,46248.0
2019-03-14 15:00:00,62.23,62.25,62.15,62.23,87262.0,50.4858,50.5021,50.4209,50.4858,87262.0
2019-03-14 15:30:00,62.23,62.29,62.18,62.24,285028.0,50.4858,50.5345,50.4453,50.494,285028.0
2019-03-15 09:30:00,62.27,62.52,62.08,62.13,747964.0,50.5183,50.7211,50.3642,50.4047,747964.0
2019-03-15 10:00:00,62.15,62.46,62.09,62.42,191184.0,50.4209,50.6724,50.3723,50.64,191184.0
2019-03-15 10:30:00,62.41,62.46,62.27,62.28,86494.0,50.6319,50.6724,50.5183,50.5264,86494.0
2019-03-15 11:00:00,62.3,62.48,62.3,62.41,72392.0,50.5426,50.6887,50.5426,50.6319,72392.0
2019-03-15 11:30:00,62.43,62.53,62.38,62.49,62488.0,50.6481,50.7292,50.6075,50.6968,62488.0
2019-03-15 12:00:00,62.48,62.63,62.43,62.62,64748.0,50.6887,50.8104,50.6481,50.8022,64748.0
2019-03-15 12:30:00,62.61,62.74,62.59,62.6,127356.0,50.7941,50.8996,50.7779,50.786,127356.0
2019-03-15 13:00:00,62.6,62.61,62.46,62.47,84100.0,50.786,50.7941,50.6724,50.6806,84100.0
2019-03-15 13:30:00,62.47,62.55,62.44,62.51,48382.0,50.6806,50.7455,50.6562,50.713,48382.0
2019-03-15 14:00:00,62.51,62.54,62.35,62.35,71950.0,50.713,50.7373,50.5832,50.5832,71950.0
2019-03-15 14:30:00,62.34,62.42,62.26,62.38,119862.0,50.5751,50.64,50.5102,50.6075,119862.0
2019-03-15 15:00:00,62.36,62.37,62.24,62.29,127142.0,50.5913,50.5994,50.494,50.5345,127142.0
2019-03-15 15:30:00,62.29,62.33,62.13,62.31,521028.0,50.5345,50.567,50.4047,50.5507,521028.0
2019-03-18 09:30:00,62.27,62.48,62.24,62.41,59532.0,50.5183,50.6887,50.494,50.6319,59532.0
2019-03-18 10:00:00,62.41,62.46,62.29,62.33,66792.0,50.6319,50.6724,50.5345,50.567,66792.0
2019-03-18 10:30:00,62.33,62.38,62.19,62.22,88542.0,50.567,50.6075,50.4534,50.4777,88542.0
2019-03-18 11:00:00,62.21,62.22,61.91,61.94,128198.0,50.4696,50.4777,50.2262,50.2506,128198.0
2019-03-18 11:30:00,61.94,62.12,61.9,62.04,87440.0,50.2506,50.3966,50.2181,50.3317,87440.0
2019-03-18 12:00:00,62.04,62.05,61.93,61.98,70944.0,50.3317,50.3398,50.2425,50.283,70944.0
2019-03-18 12:30:00,61.99,62.06,61.88,62.02,105346.0,50.2911,50.3479,50.2019,50.3155,105346.0
2019-03-18 13:00:00,62.01,62.08,61.97,62.06,41466.0,50.3074,50.3642,50.2749,50.3479,41466.0
2019-03-18 13:30:00,62.06,62.2,62.06,62.19,58024.0,50.3479,50.4615,50.3479,50.4534,58024.0
2019-03-18 14:00:00,62.2,62.27,62.12,62.12,107532.0,50.4615,50.5183,50.3966,50.3966,107532.0
2019-03-18 14:30:00,62.12,62.21,62.12,62.19,77806.0,50.3966,50.4696,50.3966,50.4534,77806.0
2019-03-18 15:00:00,62.18,62.19,62.12,62.13,92736.0,50.4453,50.4534,50.3966,50.4047,92736.0
2019-03-18 15:30:00,62.15,62.44,62.14,62.34,455836.0,50.4209,50.6562,50.4128,50.5751,455836.0
2019-03-19 09:30:00,62.37,62.54,62.14,62.31,51454.0,50.5994,50.7373,50.4128,50.5507,51454.0
2019-03-19 10:00:00,62.31,62.36,62.17,62.19,102252.0,50.5507,50.5913,50.4372,50.4534,102252.0
2019-03-19 10:30:00,62.21,62.31,62.15,62.2,161948.0,50.4696,50.5507,50.4209,50.4615,161948.0
2019-03-19 11:00:00,62.2,62.21,62.07,62.13,235786.0,50.4615,50.4696,50.356,50.4047,235786.0
2019-03-19 11:30:00,62.13,62.24,62.05,62.22,159764.0,50.4047,50.494,50.3398,50.4777,159764.0
2019-03-19 12:00:00,62.22,62.26,62.1,62.15,65236.0,50.4777,50.5102,50.3804,50.4209,65236.0
2019-03-19 12:30:00,62.15,62.18,61.76,61.9,192812.0,50.4209,50.4453,50.1045,50.2181,192812.0
2019-03-19 13:00:00,61.92,62.0,61.79,61.97,73684.0,50.2343,50.2992,50.1289,50.2749,73684.0
2019-03-19 13:30:00,61.96,62.0,61.91,61.99,61078.0,50.2668,50.2992,50.2262,50.2911,61078.0
2019-03-19 14:00:00,61.99,62.04,61.85,61.93,76810.0,50.2911,50.3317,50.1776,50.2425,76810.0
2019-03-19 14:30:00,61.93,61.99,61.85,61.87,149380.0,50.2425,50.2911,50.1776,50.1938,149380.0
2019-03-19 15:00:00,61.87,61.87,61.75,61.76,166096.0,50.1938,50.1938,50.0964,50.1045,166096.0
2019-03-19 15:30:00,61.74,61.98,61.68,61.98,515170.0,50.0883,50.283,50.0396,50.283,515170.0
2019-03-20 09:30:00,62.17,62.17,61.74,61.99,71222.0,50.4372,50.4372,50.0883,50.2911,71222.0
2019-03-20 10:00:00,61.96,62.09,61.92,62.08,96434.0,50.2668,50.3723,50.2343,50.3642,96434.0
2019-03-20 10:30:00,62.08,62.09,61.94,62.01,101264.0,50.3642,50.3723,50.2506,50.3074,101264.0
2019-03-20 11:00:00,62.02,62.27,62.01,62.26,101680.0,50.3155,50.5183,50.3074,50.5102,101680.0
2019-03-20 11:30:00,62.28,62.31,62.17,62.17,59800.0,50.5264,50.5507,50.4372,50.4372,59800.0
2019-03-20 12:00:00,62.18,62.38,62.18,62.35,104642.0,50.4453,50.6075,50.4453,50.5832,104642.0
2019-03-20 12:30:00,62.35,62.35,62.2,62.24,51626.0,50.5832,50.5832,50.4615,50.494,51626.0
2019-03-20 13:00:00,62.24,62.38,62.24,62.37,71850.0,50.494,50.6075,50.494,50.5994,71850.0
2019-03-20 13:30:00,62.35,62.38,62.27,62.35,106464.0,50.5832,50.6075,50.5183,50.5832,106464.0
2019-03-20 14:00:00,62.37,62.74,62.37,62.71,217776.0,50.5994,50.8996,50.5994,50.8753,217776.0
2019-03-20 14:30:00,62.72,62.76,62.58,62.67,96118.0,50.8834,50.9158,50.7698,50.8428,96118.0
2019-03-20 15:00:00,62.67,62.68,62.45,62.54,170188.0,50.8428,50.8509,50.6643,50.7373,170188.0
2019-03-20 15:30:00,62.52,62.6,62.36,62.54,753710.0,50.7211,50.786,50.5913,50.7373,753710.0
2019-03-21 09:30:00,62.04,62.21,61.96,62.17,100722.0,50.7186,50.8576,50.6532,50.8249,100722.0
2019-03-21 10:00:00,62.15,62.44,62.15,62.37,150640.0,50.8085,51.0456,50.8085,50.9884,150640.0
2019-03-21 10:30:00,62.37,62.4,62.29,62.33,81108.0,50.9884,51.0129,50.923,50.9557,81108.0
2019-03-21 11:00:00,62.32,62.42,62.32,62.34,89206.0,50.9475,51.0292,50.9475,50.9638,89206.0
2019-03-21 11:30:00,62.33,62.66,62.32,62.63,144718.0,50.9557,51.2254,50.9475,51.2009,144718.0
2019-03-21 12:00:00,62.62,62.66,62.47,62.49,93148.0,51.1927,51.2254,51.0701,51.0865,93148.0
2019-03-21 12:30:00,62.49,62.53,62.47,62.52,68660.0,51.0865,51.1192,51.0701,51.111,68660.0
2019-03-21 13:00:00,62.51,62.58,62.51,62.55,45830.0,51.1028,51.16,51.1028,51.1355,45830.0
2019-03-21 13:30:00,62.54,62.65,62.54,62.62,100444.0,51.1273,51.2173,51.1273,51.1927,100444.0
2019-03-21 14:00:00,62.64,62.81,62.63,62.71,204564.0,51.2091,51.3481,51.2009,51.2663,204564.0
2019-03-21 14:30:00,62.71,62.89,62.71,62.81,79404.0,51.2663,51.4135,51.2663,51.3481,79404.0
2019-03-21 15:00:00,62.79,62.9,62.74,62.81,170260.0,51.3317,51.4216,51.2908,51.3481,170260.0
2019-03-21 15:30:00,62.81,62.97,62.81,62.93,713894.0,51.3481,51.4789,51.3481,51.4462,713894.0
2019-03-22 09:30:00,63.0,63.42,62.87,63.38,165912.0,51.5034,51.8467,51.3971,51.814,165912.0
2019-03-22 10:00:00,63.41,63.43,63.01,63.02,91652.0,51.8386,51.8549,51.5116,51.5197,91652.0
2019-03-22 10:30:00,63.03,63.22,63.03,63.09,54600.0,51.5279,51.6832,51.5279,51.577,54600.0
2019-03-22 11:00:00,63.1,63.42,63.09,63.27,174344.0,51.5851,51.8467,51.577,51.7241,174344.0
2019-03-22 11:30:00,63.25,63.32,63.14,63.19,73810.0,51.7078,51.765,51.6178,51.6587,73810.0
2019-03-22 12:00:00,63.2,63.3,63.2,63.21,71436.0,51.6669,51.7486,51.6669,51.6751,71436.0
2019-03-22 12:30:00,63.2,63.23,63.0,63.09,60676.0,51.6669,51.6914,51.5034,51.577,60676.0
2019-03-22 13:00:00,63.08,63.14,63.06,63.13,51046.0,51.5688,51.6178,51.5524,51.6097,51046.0
2019-03-22 13:30:00,63.11,63.23,63.11,63.18,73278.0,51.5933,51.6914,51.5933,51.6505,73278.0
2019-03-22 14:00:00,63.18,63.34,63.17,63.29,79250.0,51.6505,51.7813,51.6424,51.7405,79250.0
2019-03-22 14:30:00,63.28,63.4,63.27,63.32,59880.0,51.7323,51.8304,51.7241,51.765,59880.0
2019-03-22 15:00:00,63.31,63.37,63.17,63.17,100666.0,51.7568,51.8059,51.6424,51.6424,100666.0
2019-03-22 15:30:00,63.16,63.23,63.02,63.04,353454.0,51.6342,51.6914,51.5197,51.5361,353454.0
2019-03-25 09:30:00,63.02,63.02,62.73,62.91,66490.0,51.5197,51.5197,51.2827,51.4298,66490.0
2019-03-25 10:00:00,62.98,63.05,62.79,62.82,88322.0,51.487,51.5443,51.3317,51.3562,88322.0
2019-03-25 10:30:00,62.83,62.85,62.69,62.77,58906.0,51.3644,51.3808,51.25,51.3154,58906.0
2019-03-25 11:00:00,62.77,62.8,62.49,62.55,78636.0,51.3154,51.3399,51.0865,51.1355,78636.0
2019-03-25 11:30:00,62.55,62.62,62.49,62.52,189816.0,51.1355,51.1927,51.0865,51.111,189816.0
2019-03-25 12:00:00,62.52,62.73,62.51,62.69,68622.0,51.111,51.2827,51.1028,51.25,68622.0
2019-03-25 12:30:00,62.69,62.7,62.49,62.54,254322.0,51.25,51.2581,51.0865,51.1273,254322.0
2019-03-25 13:00:00,62.54,62.74,62.53,62.66,71952.0,51.1273,51.2908,51.1192,51.2254,71952.0
2019-03-25 13:30:00,62.66,62.67,62.51,62.54,156932.0,51.2254,51.2336,51.1028,51.1273,156932.0
2019-03-25 14:00:00,62.54,62.57,62.44,62.49,152532.0,51.1273,51.1519,51.0456,51.0865,152532.0
2019-03-25 14:30:00,62.5,62.68,62.49,62.68,70560.0,51.0946,51.2418,51.0865,51.2418,70560.0
2019-03-25 15:00:00,62.68,62.69,62.57,62.62,75472.0,51.2418,51.25,51.1519,51.1927,75472.0
2019-03-25 15:30:00,62.61,62.62,62.44,62.52,342946.0,51.1846,51.1927,51.0456,51.111,342946.0
2019-03-26 09:30:00,62.49,62.85,62.42,62.83,95638.0,51.0865,51.3808,51.0292,51.3644,95638.0
2019-03-26 10:00:00,62.82,62.96,62.75,62.77,100992.0,51.3562,51.4707,51.299,51.3154,100992.0
2019-03-26 10:30:00,62.77,62.86,62.64,62.74,103908.0,51.3154,51.3889,51.2091,51.2908,103908.0
2019-03-26 11:00:00,62.74,62.85,62.71,62.74,69144.0,51.2908,51.3808,51.2663,51.2908,69144.0
2019-03-26 11:30:00,62.74,62.89,62.67,62.71,62600.0,51.2908,51.4135,51.2336,51.2663,62600.0
2019-03-26 12:00:00,62.7,62.77,62.67,62.69,48188.0,51.2581,51.3154,51.2336,51.25,48188.0
2019-03-26 12:30:00,62.69,62.73,62.57,62.63,56186.0,51.25,51.2827,51.1519,51.2009,56186.0
2019-03-26 13:00:00,62.64,62.67,62.6,62.6,42906.0,51.2091,51.2336,51.1764,51.1764,42906.0
2019-03-26 13:30:00,62.6,62.65,62.49,62.55,71718.0,51.1764,51.2173,51.0865,51.1355,71718.0
2019-03-26 14:00:00,62.55,62.6,62.46,62.55,69566.0,51.1355,51.1764,51.0619,51.1355,69566.0
2019-03-26 14:30:00,62.56,62.74,62.52,62.7,106744.0,51.1437,51.2908,51.111,51.2581,106744.0
2019-03-26 15:00:00,62.71,62.84,62.66,62.67,170582.0,51.2663,51.3726,51.2254,51.2336,170582.0
2019-03-26 15:30:00,62.66,62.78,62.55,62.74,370544.0,51.2254,51.3235,51.1355,51.2908,370544.0
2019-03-27 09:30:00,62.72,62.72,62.07,62.46,220170.0,51.2745,51.2745,50.7431,51.0619,220170.0
2019-03-27 10:00:00,62.45,62.7,62.43,62.55,132860.0,51.0538,51.2581,51.0374,51.1355,132860.0
2019-03-27 10:30:00,62.56,62.58,62.21,62.31,100286.0,51.1437,51.16,50.8576,50.9393,100286.0
2019-03-27 11:00:00,62.32,62.35,62.06,62.17,99222.0,50.9475,50.972,50.7349,50.8249,99222.0
2019-03-27 11:30:00,62.19,62.3,62.12,62.29,58898.0,50.8412,50.9311,50.784,50.923,58898.0
2019-03-27 12:00:00,62.28,62.55,62.24,62.52,109240.0,50.9148,51.1355,50.8821,51.111,109240.0
2019-03-27 12:30:00,62.52,62.64,62.49,62.51,127738.0,51.111,51.2091,51.0865,51.1028,127738.0
2019-03-27 13:00:00,62.5,62.62,62.46,62.57,95446.0,51.0946,51.1927,51.0619,51.1519,95446.0
2019-03-27 13:30:00,62.56,62.56,62.46,62.48,50272.0,51.1437,51.1437,51.0619,51.0783,50272.0
2019-03-27 14:00:00,62.48,62.64,62.46,62.62,95226.0,51.0783,51.2091,51.0619,51.1927,95226.0
2019-03-27 14:30:00,62.63,62.71,62.59,62.65,76024.0,51.2009,51.2663,51.1682,51.2173,76024.0
2019-03-27 15:00:00,62.66,62.76,62.57,62.71,375126.0,51.2254,51.3072,51.1519,51.2663,375126.0
2019-03-27 15:30:00,62.72,62.83,62.62,62.71,597166.0,51.2745,51.3644,51.1927,51.2663,597166.0
2019-03-28 09:30:00,62.95,62.98,62.51,62.52,102496.0,51.4625,51.487,51.1028,51.111,102496.0
2019-03-28 10:00:00,62.52,62.74,62.46,62.74,142384.0,51.111,51.2908,51.0619,51.2908,142384.0
2019-03-28 10:30:00,62.76,62.76,62.41,62.43,148626.0,51.3072,51.3072,51.0211,51.0374,148626.0
2019-03-28 11:00:00,62.43,62.57,62.27,62.28,109956.0,51.0374,51.1519,50.9066,50.9148,109956.0
2019-03-28 11:30:00,62.3,62.34,62.16,62.2,112626.0,50.9311,50.9638,50.8167,50.8494,112626.0
2019-03-28 12:00:00,62.19,62.19,62.05,62.13,111100.0,50.8412,50.8412,50.7268,50.7922,111100.0
2019-03-28 12:30:00,62.13,62.26,62.13,62.19,80726.0,50.7922,50.8984,50.7922,50.8412,80726.0
2019-03-28 13:00:00,62.2,62.27,62.07,62.07,98582.0,50.8494,50.9066,50.7431,50.7431,98582.0
2019-03-28 13:30:00,62.06,62.09,61.9,62.04,128912.0,50.7349,50.7595,50.6041,50.7186,128912.0
2019-03-28 14:00:00,62.04,62.18,62.02,62.18,118160.0,50.7186,50.833,50.7022,50.833,118160.0
2019-03-28 14:30:00,62.19,62.32,62.16,62.27,134618.0,50.8412,50.9475,50.8167,50.9066,134618.0
2019-03-28 15:00:00,62.25,62.3,62.18,62.24,115220.0,50.8903,50.9311,50.833,50.8821,115220.0
2019-03-28 15:30:00,62.24,62.34,62.19,62.23,330598.0,50.8821,50.9638,50.8412,50.8739,330598.0
2019-03-29 09:30:00,62.15,62.42,62.05,62.42,120838.0,50.8085,51.0292,50.7268,51.0292,120838.0
2019-03-29 10:00:00,62.37,62.45,62.19,62.43,87912.0,50.9884,51.0538,50.8412,51.0374,87912.0
2019-03-29 10:30:00,62.45,62.57,62.41,62.56,101364.0,51.0538,51.1519,51.0211,51.1437,101364.0
2019-03-29 11:00:00,62.57,62.7,62.54,62.56,56116.0,51.1519,51.2581,51.1273,51.1437,56116.0
2019-03-29 11:30:00,62.57,62.67,62.49,62.63,73258.0,51.1519,51.2336,51.0865,51.2009,73258.0
2019-03-29 12:00:00,62.62,62.64,62.55,62.63,45910.0,51.1927,51.2091,51.1355,51.2009,45910.0
2019-03-29 12:30:00,62.63,62.8,62.63,62.8,75336.0,51.2009,51.3399,51.2009,51.3399,75336.0
2019-03-29 13:00:00,62.81,62.82,62.68,62.8,125732.0,51.3481,51.3562,51.2418,51.3399,125732.0
2019-03-29 13:30:00,62.8,62.9,62.74,62.88,65616.0,51.3399,51.4216,51.2908,51.4053,65616.0
2019-03-29 14:00:00,62.88,62.95,62.86,62.91,71262.0,51.4053,51.4625,51.3889,51.4298,71262.0
2019-03-29 14:30:00,62.91,63.0,62.82,62.92,143234.0,51.4298,51.5034,51.3562,51.438,143234.0
2019-03-29 15:00:00,62.92,63.01,62.88,62.92,157918.0,51.438,51.5116,51.4053,51.438,157918.0
2019-03-29 15:30:00,62.92,63.09,62.85,62.94,731644.0,51.438,51.577,51.3808,51.4543,731644.0
2019-04-01 09:30:00,62.99,62.99,62.62,62.74,149344.0,51.4952,51.4952,51.1927,51.2908,149344.0
2019-04-01 10:00:00,62.8,62.8,62.51,62.56,400978.0,51.3399,51.3399,51.1028,51.1437,400978.0
2019-04-01 10:30:00,62.58,62.97,62.54,62.88,273162.0,51.16,51.4789,51.1273,51.4053,273162.0
2019-04-01 11:00:00,62.87,63.02,62.78,62.84,193576.0,51.3971,51.5197,51.3235,51.3726,193576.0
2019-04-01 11:30:00,62.85,63.12,62.84,62.99,279066.0,51.3808,51.6015,51.3726,51.4952,279066.0
2019-04-01 12:00:00,62.99,63.09,62.97,63.07,38948.0,51.4952,51.577,51.4789,51.5606,38948.0
2019-04-01 12:30:00,63.06,63.07,62.94,63.02,42182.0,51.5524,51.5606,51.4543,51.5197,42182.0
2019-04-01 13:00:00,63.02,63.08,63.0,63.07,35632.0,51.5197,51.5688,51.5034,51.5606,35632.0
2019-04-01 13:30:00,63.06,63.06,62.86,62.9,52798.0,51.5524,51.5524,51.3889,51.4216,52798.0
2019-04-01 14:00:00,62.9,62.99,62.88,62.88,94152.0,51.4216,51.4952,51.4053,51.4053,94152.0
2019-04-01 14:30:00,62.88,63.01,62.86,62.96,98820.0,51.4053,51.5116,51.3889,51.4707,98820.0
2019-04-01 15:00:00,62.95,63.09,62.87,63.08,221078.0,51.4625,51.577,51.3971,51.5688,221078.0
2019-04-01 15:30:00,63.08,63.38,63.02,63.3,600806.0,51.5688,51.814,51.5197,51.7486,600806.0
2019-04-02 09:30:00,63.35,63.47,62.98,62.99,129894.0,51.7895,51.8876,51.487,51.4952,129894.0
2019-04-02 10:00:00,62.98,63.37,62.96,63.26,217404.0,51.487,51.8059,51.4707,51.7159,217404.0
2019-04-02 10:30:00,63.27,63.44,63.25,63.4,254098.0,51.7241,51.8631,51.7078,51.8304,254098.0
2019-04-02 11:00:00,63.4,63.49,63.31,63.35,201294.0,51.8304,51.904,51.7568,51.7895,201294.0
2019-04-02 11:30:00,63.35,63.42,63.29,63.4,100818.0,51.7895,51.8467,51.7405,51.8304,100818.0
2019-04-02 12:00:00,63.4,63.51,63.35,63.44,137566.0,51.8304,51.9203,51.7895,51.8631,137566.0
2019-04-02 12:30:00,63.44,63.44,63.33,63.37,121918.0,51.8631,51.8631,51.7732,51.8059,121918.0
2019-04-02 13:00:00,63.37,63.47,63.27,63.29,112736.0,51.8059,51.8876,51.7241,51.7405,112736.0
2019-04-02 13:30:00,63.29,63.31,63.23,63.29,65502.0,51.7405,51.7568,51.6914,51.7405,65502.0
2019-04-02 14:00:00,63.3,63.41,63.24,63.41,82836.0,51.7486,51.8386,51.6996,51.8386,82836.0
2019-04-02 14:30:00,63.39,63.45,63.36,63.39,197646.0,51.8222,51.8713,51.7977,51.8222,197646.0
2019-04-02 15:00:00,63.39,63.49,63.39,63.47,99198.0,51.8222,51.904,51.8222,51.8876,99198.0
2019-04-02 15:30:00,63.47,63.63,63.44,63.63,396402.0,51.8876,52.0184,51.8631,52.0184,396402.0
2019-04-03 09:30:00,63.57,63.67,63.07,63.37,87028.0,51.9694,52.0511,51.5606,51.8059,87028.0
2019-04-03 10:00:00,63.32,63.47,63.3,63.4,47584.0,51.765,51.8876,51.7486,51.8304,47584.0
2019-04-03 10:30:00,63.43,63.52,63.37,63.49,74108.0,51.8549,51.9285,51.8059,51.904,74108.0
2019-04-03 11:00:00,63.49,63.74,63.48,63.67,127022.0,51.904,52.1083,51.8958,52.0511,127022.0
2019-04-03 11:30:00,63.68,63.82,63.6,63.77,56076.0,52.0593,52.1738,51.9939,52.1329,56076.0
2019-04-03 12:00:00,63.77,63.84,63.74,63.76,55452.0,52.1329,52.1901,52.1083,52.1247,55452.0
2019-04-03 12:30:00,63.76,63.85,63.75,63.85,79642.0,52.1247,52.1983,52.1165,52.1983,79642.0
2019-04-03 13:00:00,63.85,63.87,63.81,63.85,44760.0,52.1983,52.2146,52.1656,52.1983,44760.0
2019-04-03 13:30:00,63.84,63.86,63.71,63.74,68694.0,52.1901,52.2065,52.0838,52.1083,68694.0
2019-04-03 14:00:00,63.74,63.83,63.71,63.75,91990.0,52.1083,52.1819,52.0838,52.1165,91990.0
2019-04-03 14:30:00,63.76,63.76,63.66,63.66,119894.0,52.1247,52.1247,52.0429,52.0429,119894.0
2019-04-03 15:00:00,63.65,63.65,63.52,63.59,104278.0,52.0348,52.0348,51.9285,51.9857,104278.0
2019-04-03 15:30:00,63.57,63.72,63.54,63.62,324780.0,51.9694,52.092,51.9448,52.0102,324780.0
2019-04-04 09:30:00,63.8,63.8,63.46,63.58,62742.0,52.1574,52.1574,51.8794,51.9775,62742.0
2019-04-04 10:00:00,63.61,63.68,63.47,63.49,149826.0,52.0021,52.0593,51.8876,51.904,149826.0
2019-04-04 10:30:00,63.47,63.52,63.31,63.49,129234.0,51.8876,51.9285,51.7568,51.904,129234.0
2019-04-04 11:00:00,63.48,63.54,63.38,63.46,76360.0,51.8958,51.9448,51.814,51.8794,76360.0
2019-04-04 11:30:00,63.46,63.48,63.36,63.41,164186.0,51.8794,51.8958,51.7977,51.8386,164186.0
2019-04-04 12:00:00,63.42,63.57,63.42,63.57,95260.0,51.8467,51.9694,51.8467,51.9694,95260.0
2019-04-04 12:30:00,63.56,63.65,63.44,63.46,115302.0,51.9612,52.0348,51.8631,51.8794,115302.0
2019-04-04 13:00:00,63.44,63.57,63.42,63.52,48970.0,51.8631,51.9694,51.8467,51.9285,48970.0
2019-04-04 13:30:00,63.52,63.55,63.49,63.52,31566.0,51.9285,51.953,51.904,51.9285,31566.0
2019-04-04 14:00:00,63.52,63.62,63.46,63.56,44992.0,51.9285,52.0102,51.8794,51.9612,44992.0
2019-04-04 14:30:00,63.57,63.68,63.52,63.58,78208.0,51.9694,52.0593,51.9285,51.9775,78208.0
2019-04-04 15:00:00,63.59,63.68,63.51,63.57,98050.0,51.9857,52.0593,51.9203,51.9694,98050.0
2019-04-04 15:30:00,63.57,63.62,63.4,63.49,244764.0,51.9694,52.0102,51.8304,51.904,244764.0
2019-04-05 09:30:00,63.67,63.73,63.52,63.63,80808.0,52.0511,52.1002,51.9285,52.0184,80808.0
2019-04-05 10:00:00,63.63,63.75,63.54,63.74,156364.0,52.0184,52.1165,51.9448,52.1083,156364.0
2019-04-05 10:30:00,63.75,63.75,63.58,63.58,93610.0,52.1165,52.1165,51.9775,51.9775,93610.0
2019-04-05 11:00:00,63.57,63.65,63.56,63.58,96324.0,51.9694,52.0348,51.9612,51.9775,96324.0
2019-04-05 11:30:00,63.59,63.62,63.52,63.55,94302.0,51.9857,52.0102,51.9285,51.953,94302.0
2019-04-05 12:00:00,63.55,63.74,63.55,63.74,48540.0,51.953,52.1083,51.953,52.1083,48540.0
2019-04-05 12:30:00,63.72,63.85,63.72,63.85,56576.0,52.092,52.1983,52.092,52.1983,56576.0
2019-04-05 13:00:00,63.85,63.86,63.76,63.79,40064.0,52.1983,52.2065,52.1247,52.1492,40064.0
2019-04-05 13:30:00,63.79,63.97,63.79,63.94,65628.0,52.1492,52.2964,52.1492,52.2719,65628.0
2019-04-05 14:00:00,63.94,63.96,63.84,63.88,51004.0,52.2719,52.2882,52.1901,52.2228,51004.0
2019-04-05 14:30:00,63.87,63.97,63.87,63.92,63622.0,52.2146,52.2964,52.2146,52.2555,63622.0
2019-04-05 15:00:00,63.93,64.04,63.88,64.01,96286.0,52.2637,52.3536,52.2228,52.3291,96286.0
2019-04-05 15:30:00,64.02,64.13,63.97,64.11,270346.0,52.3373,52.4272,52.2964,52.4108,270346.0
2019-04-08 09:30:00,64.01,64.13,63.84,64.03,97678.0,52.3291,52.4272,52.1901,52.3454,97678.0
2019-04-08 10:00:00,64.04,64.08,63.98,64.0,86110.0,52.3536,52.3863,52.3046,52.3209,86110.0
2019-04-08 10:30:00,64.0,64.06,63.9,63.91,44720.0,52.3209,52.37,52.2392,52.2473,44720.0
2019-04-08 11:00:00,63.9,63.94,63.84,63.87,57706.0,52.2392,52.2719,52.1901,52.2146,57706.0
2019-04-08 11:30:00,63.86,63.95,63.86,63.92,46912.0,52.2065,52.28,52.2065,52.2555,46912.0
2019-04-08 12:00:00,63.93,63.99,63.88,63.91,61012.0,52.2637,52.3127,52.2228,52.2473,61012.0
2019-04-08 12:30:00,63.91,63.99,63.89,63.97,31030.0,52.2473,52.3127,52.231,52.2964,31030.0
2019-04-08 13:00:00,63.95,64.01,63.95,63.98,49392.0,52.28,52.3291,52.28,52.3046,49392.0
2019-04-08 13:30:00,63.97,64.01,63.96,63.98,44634.0,52.2964,52.3291,52.2882,52.3046,44634.0
2019-04-08 14:00:00,63.99,63.99,63.83,63.87,65206.0,52.3127,52.3127,52.1819,52.2146,65206.0
2019-04-08 14:30:00,63.87,63.95,63.87,63.93,73204.0,52.2146,52.28,52.2146,52.2637,73204.0
2019-04-08 15:00:00,63.92,63.96,63.91,63.95,85540.0,52.2555,52.2882,52.2473,52.28,85540.0
2019-04-08 15:30:00,63.94,63.99,63.87,63.91,289542.0,52.2719,52.3127,52.2146,52.2473,289542.0
2019-04-09 09:30:00,64.03,64.03,63.71,63.88,86480.0,52.3454,52.3454,52.0838,52.2228,86480.0
2019-04-09 10:00:00,63.88,63.92,63.76,63.79,90260.0,52.2228,52.2555,52.1247,52.1492,90260.0
2019-04-09 10:30:00,63.81,63.95,63.81,63.89,65500.0,52.1656,52.28,52.1656,52.231,65500.0
2019-04-09 11:00:00,63.9,63.94,63.85,63.88,58246.0,52.2392,52.2719,52.1983,52.2228,58246.0
2019-04-09 11:30:00,63.87,63.87,63.68,63.69,68084.0,52.2146,52.2146,52.0593,52.0675,68084.0
2019-04-09 12:00:00,63.68,63.74,63.63,63.74,38944.0,52.0593,52.1083,52.0184,52.1083,38944.0
2019-04-09 12:30:00,63.73,63.8,63.71,63.77,58234.0,52.1002,52.1574,52.0838,52.1329,58234.0
2019-04-09 13:00:00,63.76,63.76,63.64,63.66,62556.0,52.1247,52.1247,52.0266,52.0429,62556.0
2019-04-09 13:30:00,63.66,63.66,63.61,63.65,62358.0,52.0429,52.0429,52.0021,52.0348,62358.0
2019-04-09 14:00:00,63.63,63.66,63.59,63.65,229260.0,52.0184,52.0429,51.9857,52.0348,229260.0
2019-04-09 14:30:00,63.66,63.74,63.63,63.74,148632.0,52.0429,52.1083,52.0184,52.1083,148632.0
2019-04-09 15:00:00,63.74,63.83,63.71,63.77,116128.0,52.1083,52.1819,52.0838,52.1329,116128.0
2019-04-09 15:30:00,63.77,63.95,63.75,63.95,343788.0,52.1329,52.28,52.1165,52.28,343788.0
2019-04-10 09:30:00,64.17,64.48,64.01,64.33,89140.0,52.4599,52.7133,52.3291,52.5907,89140.0
2019-04-10 10:00:00,64.31,64.33,64.14,64.22,62550.0,52.5743,52.5907,52.4354,52.5008,62550.0
2019-04-10 10:30:00,64.21,64.42,64.2,64.38,75726.0,52.4926,52.6643,52.4844,52.6316,75726.0
2019-04-10 11:00:00,64.38,64.38,64.02,64.06,149788.0,52.6316,52.6316,52.3373,52.37,149788.0
2019-04-10 11:30:00,64.07,64.08,63.78,63.82,119922.0,52.3781,52.3863,52.1411,52.1738,119922.0
2019-04-10 12:00:00,63.82,63.84,63.72,63.74,74910.0,52.1738,52.1901,52.092,52.1083,74910.0
2019-04-10 12:30:00,63.74,63.74,63.52,63.52,72442.0,52.1083,52.1083,51.9285,51.9285,72442.0
2019-04-10 13:00:00,63.54,63.68,63.54,63.6,67098.0,51.9448,52.0593,51.9448,51.9939,67098.0
2019-04-10 13:30:00,63.59,63.66,63.57,63.63,49920.0,51.9857,52.0429,51.9694,52.0184,49920.0
2019-04-10 14:00:00,63.65,63.71,63.55,63.59,48586.0,52.0348,52.0838,51.953,51.9857,48586.0
2019-04-10 14:30:00,63.58,63.75,63.52,63.73,51106.0,51.9775,52.1165,51.9285,52.1002,51106.0
2019-04-10 15:00:00,63.74,63.77,63.69,63.7,61858.0,52.1083,52.1329,52.0675,52.0756,61858.0
2019-04-10 15:30:00,63.69,63.75,63.6,63.7,226352.0,52.0675,52.1165,51.9939,52.0756,226352.0
2019-04-11 09:30:00,63.71,63.86,63.41,63.75,94176.0,52.0838,52.2065,51.8386,52.1165,94176.0
2019-04-11 10:00:00,63.77,63.88,63.71,63.72,51974.0,52.1329,52.2228,52.0838,52.092,51974.0
2019-04-11 10:30:00,63.7,63.78,63.52,63.6,75432.0,52.0756,52.1411,51.9285,51.9939,75432.0
2019-04-11 11:00:00,63.6,63.8,63.6,63.78,61574.0,51.9939,52.1574,51.9939,52.1411,61574.0
2019-04-11 11:30:00,63.77,63.82,63.67,63.69,38798.0,52.1329,52.1738,52.0511,52.0675,38798.0
2019-04-11 12:00:00,63.68,63.79,63.67,63.74,33636.0,52.0593,52.1492,52.0511,52.1083,33636.0
2019-04-11 12:30:00,63.74,63.77,63.68,63.75,34330.0,52.1083,52.1329,52.0593,52.1165,34330.0
2019-04-11 13:00:00,63.74,63.82,63.7,63.78,30592.0,52.1083,52.1738,52.0756,52.1411,30592.0
2019-04-11 13:30:00,63.78,63.82,63.74,63.78,31990.0,52.1411,52.1738,52.1083,52.1411,31990.0
2019-04-11 14:00:00,63.78,63.84,63.74,63.79,37512.0,52.1411,52.1901,52.1083,52.1492,37512.0
2019-04-11 14:30:00,63.8,63.94,63.76,63.91,64692.0,52.1574,52.2719,52.1247,52.2473,64692.0
2019-04-11 15:00:00,63.91,63.97,63.88,63.92,85388.0,52.2473,52.2964,52.2228,52.2555,85388.0
2019-04-11 15:30:00,63.93,64.1,63.93,64.05,265770.0,52.2637,52.4027,52.2637,52.3618,265770.0
2019-04-12 09:30:00,63.93,64.15,63.8,64.15,118828.0,52.2637,52.4435,52.1574,52.4435,118828.0
2019-04-12 10:00:00,64.12,64.29,64.03,64.24,116066.0,52.419,52.558,52.3454,52.5171,116066.0
2019-04-12 10:30:00,64.24,64.28,64.2,64.26,73880.0,52.5171,52.5498,52.4844,52.5335,73880.0
2019-04-12 11:00:00,64.27,64.41,64.25,64.38,66840.0,52.5416,52.6561,52.5253,52.6316,66840.0
2019-04-12 11:30:00,64.39,64.46,64.35,64.37,39572.0,52.6397,52.697,52.607,52.6234,39572.0
2019-04-12 12:00:00,64.38,64.47,64.33,64.35,66180.0,52.6316,52.7051,52.5907,52.607,66180.0
2019-04-12 12:30:00,64.35,64.47,64.35,64.44,122512.0,52.607,52.7051,52.607,52.6806,122512.0
2019-04-12 13:00:00,64.43,64.5,64.39,64.45,56862.0,52.6724,52.7297,52.6397,52.6888,56862.0
2019-04-12 13:30:00,64.45,64.46,64.4,64.42,58886.0,52.6888,52.697,52.6479,52.6643,58886.0
2019-04-12 14:00:00,64.43,64.74,64.43,64.6,161198.0,52.6724,52.9259,52.6724,52.8114,161198.0
2019-04-12 14:30:00,64.61,64.73,64.56,64.64,154972.0,52.8196,52.9177,52.7787,52.8441,154972.0
2019-04-12 15:00:00,64.64,64.76,64.61,64.76,113368.0,52.8441,52.9422,52.8196,52.9422,113368.0
2019-04-12 15:30:00,64.75,64.97,64.75,64.92,533030.0,52.934,53.1139,52.934,53.073,533030.0
2019-04-15 09:30:00,64.98,65.0,64.58,64.74,150572.0,53.1221,53.1384,52.7951,52.9259,150572.0
2019-04-15 10:00:00,64.74,64.75,64.52,64.55,93914.0,52.9259,52.934,52.746,52.7705,93914.0
2019-04-15 10:30:00,64.56,64.6,64.38,64.44,97854.0,52.7787,52.8114,52.6316,52.6806,97854.0
2019-04-15 11:00:00,64.42,64.46,64.37,64.39,52246.0,52.6643,52.697,52.6234,52.6397,52246.0
2019-04-15 11:30:00,64.38,64.51,64.36,64.45,53746.0,52.6316,52.7378,52.6152,52.6888,53746.0
2019-04-15 12:00:00,64.45,64.52,64.41,64.49,44974.0,52.6888,52.746,52.6561,52.7215,44974.0
2019-04-15 12:30:00,64.49,64.56,64.48,64.5,67386.0,52.7215,52.7787,52.7133,52.7297,67386.0
2019-04-15 13:00:00,64.51,64.56,64.47,64.49,51748.0,52.7378,52.7787,52.7051,52.7215,51748.0
2019-04-15 13:30:00,64.48,64.53,64.44,64.48,48446.0,52.7133,52.7542,52.6806,52.7133,48446.0
2019-04-15 14:00:00,64.49,64.54,64.36,64.36,67894.0,52.7215,52.7624,52.6152,52.6152,67894.0
2019-04-15 14:30:00,64.36,64.36,64.26,64.3,102852.0,52.6152,52.6152,52.5335,52.5662,102852.0
2019-04-15 15:00:00,64.29,64.31,64.23,64.24,121042.0,52.558,52.5743,52.5089,52.5171,121042.0
2019-04-15 15:30:00,64.24,64.3,64.08,64.27,403668.0,52.5171,52.5662,52.3863,52.5416,403668.0
2019-04-16 09:30:00,64.33,64.62,64.33,64.58,88098.0,52.5907,52.8278,52.5907,52.7951,88098.0
2019-04-16 10:00:00,64.58,64.63,63.97,64.03,129988.0,52.7951,52.8359,52.2964,52.3454,129988.0
2019-04-16 10:30:00,64.05,64.1,63.9,63.98,74852.0,52.3618,52.4027,52.2392,52.3046,74852.0
2019-04-16 11:00:00,63.99,64.17,63.95,64.11,80154.0,52.3127,52.4599,52.28,52.4108,80154.0
2019-04-16 11:30:00,64.13,64.14,63.95,64.03,38654.0,52.4272,52.4354,52.28,52.3454,38654.0
2019-04-16 12:00:00,64.02,64.03,63.95,64.02,28366.0,52.3373,52.3454,52.28,52.3373,28366.0
2019-04-16 12:30:00,64.03,64.04,63.84,63.87,44094.0,52.3454,52.3536,52.1901,52.2146,44094.0
2019-04-16 13:00:00,63.88,63.92,63.8,63.8,52056.0,52.2228,52.2555,52.1574,52.1574,52056.0
2019-04-16 13:30:00,63.79,63.85,63.75,63.79,173952.0,52.1492,52.1983,52.1165,52.1492,173952.0
2019-04-16 14:00:00,63.8,63.8,63.52,63.65,90554.0,52.1574,52.1574,51.9285,52.0348,90554.0
2019-04-16 14:30:00,63.65,63.77,63.62,63.63,94766.0,52.0348,52.1329,52.0102,52.0184,94766.0
2019-04-16 15:00:00,63.62,63.8,63.61,63.71,92732.0,52.0102,52.1574,52.0021,52.0838,92732.0
2019-04-16 15:30:00,63.71,63.75,63.59,63.69,339678.0,52.0838,52.1165,51.9857,52.0675,339678.0
2019-04-17 09:30:00,63.68,63.74,63.34,63.7,45280.0,52.0593,52.1083,51.7813,52.0756,45280.0
2019-04-17 10:00:00,63.71,63.78,63.63,63.69,157162.0,52.0838,52.1411,52.0184,52.0675,157162.0
2019-04-17 10:30:00,63.71,63.81,63.68,63.74,68588.0,52.0838,52.1656,52.0593,52.1083,68588.0
2019-04-17 11:00:00,63.74,63.87,63.72,63.87,62698.0,52.1083,52.2146,52.092,52.2146,62698.0
2019-04-17 11:30:00,63.87,64.01,63.84,63.99,61392.0,52.2146,52.3291,52.1901,52.3127,61392.0
2019-04-17 12:00:00,64.0,64.0,63.91,63.98,50744.0,52.3209,52.3209,52.2473,52.3046,50744.0
2019-04-17 12:30:00,63.98,64.0,63.82,63.87,58852.0,52.3046,52.3209,52.1738,52.2146,58852.0
2019-04-17 13:00:00,63.87,64.03,63.85,64.01,49100.0,52.2146,52.3454,52.1983,52.3291,49100.0
2019-04-17 13:30:00,64.02,64.06,63.9,63.91,56610.0,52.3373,52.37,52.2392,52.2473,56610.0
2019-04-17 14:00:00,63.91,63.92,63.66,63.67,87886.0,52.2473,52.2555,52.0429,52.0511,87886.0
2019-04-17 14:30:00,63.67,63.81,63.67,63.81,131366.0,52.0511,52.1656,52.0511,52.1656,131366.0
2019-04-17 15:00:00,63.79,63.87,63.77,63.84,84066.0,52.1492,52.2146,52.1329,52.1901,84066.0
2019-04-17 15:30:00,63.84,63.86,63.6,63.65,308766.0,52.1901,52.2065,51.9939,52.0348,308766.0
2019-04-18 09:30:00,63.7,63.94,63.64,63.75,159852.0,52.0756,52.2719,52.0266,52.1165,159852.0
2019-04-18 10:00:00,63.74,63.88,63.73,63.85,103154.0,52.1083,52.2228,52.1002,52.1983,103154.0
2019-04-18 10:30:00,63.84,64.02,63.78,63.99,88124.0,52.1901,52.3373,52.1411,52.3127,88124.0
2019-04-18 11:00:00,63.99,64.1,63.93,63.94,80262.0,52.3127,52.4027,52.2637,52.2719,80262.0
2019-04-18 11:30:00,63.94,64.07,63.94,64.05,184756.0,52.2719,52.3781,52.2719,52.3618,184756.0
2019-04-18 12:00:00,64.03,64.09,63.93,63.99,72386.0,52.3454,52.3945,52.2637,52.3127,72386.0
2019-04-18 12:30:00,64.0,64.16,63.99,64.14,132340.0,52.3209,52.4517,52.3127,52.4354,132340.0
2019-04-18 13:00:00,64.11,64.14,64.02,64.02,82100.0,52.4108,52.4354,52.3373,52.3373,82100.0
2019-04-18 13:30:00,64.03,64.03,63.88,63.88,57852.0,52.3454,52.3454,52.2228,52.2228,57852.0
2019-04-18 14:00:00,63.88,63.96,63.87,63.94,38708.0,52.2228,52.2882,52.2146,52.2719,38708.0
2019-04-18 14:30:00,63.93,63.95,63.84,63.85,52684.0,52.2637,52.28,52.1901,52.1983,52684.0
2019-04-18 15:00:00,63.85,63.92,63.77,63.9,84260.0,52.1983,52.2555,52.1329,52.2392,84260.0
2019-04-18 15:30:00,63.89,63.93,63.7,63.72,350782.0,52.231,52.2637,52.0756,52.092,350782.0
2019-04-22 09:30:00,63.63,63.72,63.45,63.54,114384.0,52.0184,52.092,51.8713,51.9448,114384.0
2019-04-22 10:00:00,63.55,63.87,63.54,63.69,197450.0,51.953,52.2146,51.9448,52.0675,197450.0
2019-04-22 10:30:00,63.69,63.69,63.48,63.54,103648.0,52.0675,52.0675,51.8958,51.9448,103648.0
2019-04-22 11:00:00,63.55,63.56,63.36,63.43,94968.0,51.953,51.9612,51.7977,51.8549,94968.0
2019-04-22 11:30:00,63.43,63.52,63.29,63.29,132452.0,51.8549,51.9285,51.7405,51.7405,132452.0
2019-04-22 12:00:00,63.29,63.34,63.27,63.31,44316.0,51.7405,51.7813,51.7241,51.7568,44316.0
2019-04-22 12:30:00,63.3,63.33,63.27,63.32,65628.0,51.7486,51.7732,51.7241,51.765,65628.0
2019-04-22 13:00:00,63.32,63.33,63.22,63.23,43018.0,51.765,51.7732,51.6832,51.6914,43018.0
2019-04-22 13:30:00,63.24,63.26,63.1,63.12,64032.0,51.6996,51.7159,51.5851,51.6015,64032.0
2019-04-22 14:00:00,63.12,63.13,63.02,63.06,105856.0,51.6015,51.6097,51.5197,51.5524,105856.0
2019-04-22 14:30:00,63.06,63.11,62.87,62.92,162218.0,51.5524,51.5933,51.3971,51.438,162218.0
2019-04-22 15:00:00,62.91,62.95,62.78,62.79,173702.0,51.4298,51.4625,51.3235,51.3317,173702.0
2019-04-22 15:30:00,62.79,62.83,62.59,62.69,864146.0,51.3317,51.3644,51.1682,51.25,864146.0
2019-04-23 09:30:00,62.77,63.05,62.45,62.93,96174.0,51.3154,51.5443,51.0538,51.4462,96174.0
2019-04-23 10:00:00,62.93,63.1,62.92,63.07,140790.0,51.4462,51.5851,51.438,51.5606,140790.0
2019-04-23 10:30:00,63.08,63.08,62.7,62.73,86294.0,51.5688,51.5688,51.2581,51.2827,86294.0
2019-04-23 11:00:00,62.74,62.87,62.67,62.8,97674.0,51.2908,51.3971,51.2336,51.3399,97674.0
2019-04-23 11:30:00,62.8,62.83,62.73,62.8,93062.0,51.3399,51.3644,51.2827,51.3399,93062.0
2019-04-23 12:00:00,62.82,63.0,62.82,62.9,66640.0,51.3562,51.5034,51.3562,51.4216,66640.0
2019-04-23 12:30:00,62.91,62.97,62.66,62.75,75014.0,51.4298,51.4789,51.2254,51.299,75014.0
2019-04-23 13:00:00,62.74,62.99,62.74,62.95,49406.0,51.2908,51.4952,51.2908,51.4625,49406.0
2019-04-23 13:30:00,62.93,63.12,62.93,63.12,57030.0,51.4462,51.6015,51.4462,51.6015,57030.0
2019-04-23 14:00:00,63.11,63.33,63.1,63.31,96588.0,51.5933,51.7732,51.5851,51.7568,96588.0
2019-04-23 14:30:00,63.31,63.43,63.28,63.42,98740.0,51.7568,51.8549,51.7323,51.8467,98740.0
2019-04-23 15:00:00,63.42,63.48,63.25,63.29,108788.0,51.8467,51.8958,51.7078,51.7405,108788.0
2019-04-23 15:30:00,63.3,63.31,62.99,63.06,626120.0,51.7486,51.7568,51.4952,51.5524,626120.0
2019-04-24 09:30:00,63.24,63.31,62.98,63.22,88760.0,51.6996,51.7568,51.487,51.6832,88760.0
2019-04-24 10:00:00,63.16,63.43,63.16,63.41,58648.0,51.6342,51.8549,51.6342,51.8386,58648.0
2019-04-24 10:30:00,63.4,63.47,63.25,63.46,263972.0,51.8304,51.8876,51.7078,51.8794,263972.0
2019-04-24 11:00:00,63.47,63.5,63.34,63.35,105548.0,51.8876,51.9121,51.7813,51.7895,105548.0
2019-04-24 11:30:00,63.33,63.34,63.05,63.07,53494.0,51.7732,51.7813,51.5443,51.5606,53494.0
2019-04-24 12:00:00,63.08,63.1,62.95,62.96,99554.0,51.5688,51.5851,51.4625,51.4707,99554.0
2019-04-24 12:30:00,62.96,63.05,62.95,62.98,67462.0,51.4707,51.5443,51.4625,51.487,67462.0
2019-04-24 13:00:00,62.99,63.01,62.81,62.88,63004.0,51.4952,51.5116,51.3481,51.4053,63004.0
2019-04-24 13:30:00,62.88,63.08,62.88,63.02,59840.0,51.4053,51.5688,51.4053,51.5197,59840.0
2019-04-24 14:00:00,63.04,63.1,63.02,63.06,47958.0,51.5361,51.5851,51.5197,51.5524,47958.0
2019-04-24 14:30:00,63.06,63.2,63.04,63.2,73804.0,51.5524,51.6669,51.5361,51.6669,73804.0
2019-04-24 15:00:00,63.2,63.4,63.18,63.31,91358.0,51.6669,51.8304,51.6505,51.7568,91358.0
2019-04-24 15:30:00,63.31,63.42,63.19,63.22,249686.0,51.7568,51.8467,51.6587,51.6832,249686.0
2019-04-25 09:30:00,63.0,63.23,62.89,63.21,71554.0,51.5034,51.6914,51.4135,51.6751,71554.0
2019-04-25 10:00:00,63.27,63.49,63.25,63.49,60102.0,51.7241,51.904,51.7078,51.904,60102.0
2019-04-25 10:30:00,63.48,63.91,63.45,63.67,84974.0,51.8958,52.2473,51.8713,52.0511,84974.0
2019-04-25 11:00:00,63.64,63.7,63.44,63.57,74834.0,52.0266,52.0756,51.8631,51.9694,74834.0
2019-04-25 11:30:00,63.6,63.78,63.6,63.69,65614.0,51.9939,52.1411,51.9939,52.0675,65614.0
2019-04-25 12:00:00,63.68,63.7,63.61,63.68,71516.0,52.0593,52.0756,52.0021,52.0593,71516.0
2019-04-25 12:30:00,63.69,63.69,63.58,63.6,74326.0,52.0675,52.0675,51.9775,51.9939,74326.0
2019-04-25 13:00:00,63.62,63.82,63.57,63.81,45932.0,52.0102,52.1738,51.9694,52.1656,45932.0
2019-04-25 13:30:00,63.81,63.93,63.8,63.88,56426.0,52.1656,52.2637,52.1574,52.2228,56426.0
2019-04-25 14:00:00,63.95,63.97,63.87,63.88,40540.0,52.28,52.2964,52.2146,52.2228,40540.0
2019-04-25 14:30:00,63.87,63.89,63.79,63.82,78210.0,52.2146,52.231,52.1492,52.1738,78210.0
2019-04-25 15:00:00,63.84,63.95,63.77,63.79,50300.0,52.1901,52.28,52.1329,52.1492,50300.0
2019-04-25 15:30:00,63.8,63.94,63.62,63.67,327404.0,52.1574,52.2719,52.0102,52.0511,327404.0
2019-04-26 09:30:00,63.93,64.41,63.88,64.11,80214.0,52.2637,52.6561,52.2228,52.4108,80214.0
2019-04-26 10:00:00,64.14,64.14,63.93,63.97,25584.0,52.4354,52.4354,52.2637,52.2964,25584.0
2019-04-26 10:30:00,63.98,64.05,63.88,63.99,24160.0,52.3046,52.3618,52.2228,52.3127,24160.0
2019-04-26 11:00:00,63.99,64.05,63.91,63.92,32448.0,52.3127,52.3618,52.2473,52.2555,32448.0
2019-04-26 11:30:00,63.91,64.01,63.88,64.0,55386.0,52.2473,52.3291,52.2228,52.3209,55386.0
2019-04-26 12:00:00,63.98,63.99,63.84,63.96,39416.0,52.3046,52.3127,52.1901,52.2882,39416.0
2019-04-26 12:30:00,63.97,64.05,63.93,63.96,27876.0,52.2964,52.3618,52.2637,52.2882,27876.0
2019-04-26 13:00:00,63.95,64.01,63.91,63.96,30894.0,52.28,52.3291,52.2473,52.2882,30894.0
2019-04-26 13:30:00,63.96,63.98,63.88,63.91,44502.0,52.2882,52.3046,52.2228,52.2473,44502.0
2019-04-26 14:00:00,63.92,63.98,63.84,63.95,44484.0,52.2555,52.3046,52.1901,52.28,44484.0
2019-04-26 14:30:00,63.97,64.04,63.95,64.03,63690.0,52.2964,52.3536,52.28,52.3454,63690.0
2019-04-26 15:00:00,64.02,64.11,64.02,64.05,62828.0,52.3373,52.4108,52.3373,52.3618,62828.0
2019-04-26 15:30:00,64.05,64.05,63.9,64.03,267358.0,52.3618,52.3618,52.2392,52.3454,267358.0
2019-04-29 09:30:00,63.45,63.58,62.64,63.16,531028.0,51.8713,51.9775,51.2091,51.6342,531028.0
2019-04-29 10:00:00,63.16,63.27,62.9,62.9,92394.0,51.6342,51.7241,51.4216,51.4216,92394.0
2019-04-29 10:30:00,62.91,62.95,62.63,62.66,126162.0,51.4298,51.4625,51.2009,51.2254,126162.0
2019-04-29 11:00:00,62.67,62.72,62.58,62.71,81790.0,51.2336,51.2745,51.16,51.2663,81790.0
2019-04-29 11:30:00,62.72,62.77,62.63,62.67,103690.0,51.2745,51.3154,51.2009,51.2336,103690.0
2019-04-29 12:00:00,62.66,62.76,62.59,62.76,67148.0,51.2254,51.3072,51.1682,51.3072,67148.0
2019-04-29 12:30:00,62.74,62.76,62.63,62.66,82344.0,51.2908,51.3072,51.2009,51.2254,82344.0
2019-04-29 13:00:00,62.66,62.79,62.63,62.73,81994.0,51.2254,51.3317,51.2009,51.2827,81994.0
2019-04-29 13:30:00,62.72,62.77,62.69,62.76,49278.0,51.2745,51.3154,51.25,51.3072,49278.0
2019-04-29 14:00:00,62.77,62.85,62.71,62.74,102810.0,51.3154,51.3808,51.2663,51.2908,102810.0
2019-04-29 14:30:00,62.77,62.82,62.74,62.8,118216.0,51.3154,51.3562,51.2908,51.3399,118216.0
2019-04-29 15:00:00,62.79,62.8,62.73,62.77,68392.0,51.3317,51.3399,51.2827,51.3154,68392.0
2019-04-29 15:30:00,62.77,62.94,62.74,62.88,523946.0,51.3154,51.4543,51.2908,51.4053,523946.0
2019-04-30 09:30:00,62.96,63.38,62.84,63.37,103880.0,51.4707,51.814,51.3726,51.8059,103880.0
2019-04-30 10:00:00,63.38,63.57,63.31,63.37,279054.0,51.814,51.9694,51.7568,51.8059,279054.0
2019-04-30 10:30:00,63.39,63.45,63.23,63.4,185082.0,51.8222,51.8713,51.6914,51.8304,185082.0
2019-04-30 11:00:00,63.39,63.46,63.17,63.3,110472.0,51.8222,51.8794,51.6424,51.7486,110472.0
2019-04-30 11:30:00,63.33,63.43,63.29,63.34,131920.0,51.7732,51.8549,51.7405,51.7813,131920.0
2019-04-30 12:00:00,63.34,63.56,63.34,63.49,267448.0,51.7813,51.9612,51.7813,51.904,267448.0
2019-04-30 12:30:00,63.5,63.66,63.45,63.66,59070.0,51.9121,52.0429,51.8713,52.0429,59070.0
2019-04-30 13:00:00,63.68,63.86,63.67,63.83,46866.0,52.0593,52.2065,52.0511,52.1819,46866.0
2019-04-30 13:30:00,63.83,64.06,63.82,64.04,102720.0,52.1819,52.37,52.1738,52.3536,102720.0
2019-04-30 14:00:00,64.03,64.07,63.8,63.89,62092.0,52.3454,52.3781,52.1574,52.231,62092.0
2019-04-30 14:30:00,63.9,63.98,63.87,63.93,71390.0,52.2392,52.3046,52.2146,52.2637,71390.0
2019-04-30 15:00:00,63.93,63.99,63.85,63.88,88550.0,52.2637,52.3127,52.1983,52.2228,88550.0
2019-04-30 15:30:00,63.9,64.03,63.85,63.96,388160.0,52.2392,52.3454,52.1983,52.2882,388160.0
2019-05-01 09:30:00,63.88,64.13,63.54,63.61,97468.0,52.2228,52.4272,51.9448,52.0021,97468.0
2019-05-01 10:00:00,63.58,63.73,63.46,63.48,197378.0,51.9775,52.1002,51.8794,51.8958,197378.0
2019-05-01 10:30:00,63.52,63.55,63.32,63.32,67932.0,51.9285,51.953,51.765,51.765,67932.0
2019-05-01 11:00:00,63.34,63.55,63.23,63.51,67672.0,51.7813,51.953,51.6914,51.9203,67672.0
2019-05-01 11:30:00,63.53,63.58,63.47,63.54,44336.0,51.9367,51.9775,51.8876,51.9448,44336.0
2019-05-01 12:00:00,63.54,63.56,63.45,63.52,80184.0,51.9448,51.9612,51.8713,51.9285,80184.0
2019-05-01 12:30:00,63.54,63.57,63.48,63.51,94634.0,51.9448,51.9694,51.8958,51.9203,94634.0
2019-05-01 13:00:00,63.54,63.6,63.47,63.51,106472.0,51.9448,51.9939,51.8876,51.9203,106472.0
2019-05-01 13:30:00,63.52,63.58,63.43,63.43,123230.0,51.9285,51.9775,51.8549,51.8549,123230.0
2019-05-01 14:00:00,63.43,63.74,63.43,63.69,138236.0,51.8549,52.1083,51.8549,52.0675,138236.0
2019-05-01 14:30:00,63.69,63.72,63.22,63.32,82854.0,52.0675,52.092,51.6832,51.765,82854.0
2019-05-01 15:00:00,63.3,63.35,63.2,63.24,88512.0,51.7486,51.7895,51.6669,51.6996,88512.0
2019-05-01 15:30:00,63.24,63.32,63.1,63.1,307222.0,51.6996,51.765,51.5851,51.5851,307222.0
2019-05-02 09:30:00,62.94,63.7,62.94,63.19,49946.0,51.4543,52.0756,51.4543,51.6587,49946.0
2019-05-02 10:00:00,63.18,63.23,63.04,63.04,40842.0,51.6505,51.6914,51.5361,51.5361,40842.0
2019-05-02 10:30:00,63.02,63.05,62.85,62.88,55848.0,51.5197,51.5443,51.3808,51.4053,55848.0
2019-05-02 11:00:00,62.88,62.88,62.63,62.77,57458.0,51.4053,51.4053,51.2009,51.3154,57458.0
2019-05-02 11:30:00,62.79,63.23,62.72,63.23,101874.0,51.3317,51.6914,51.2745,51.6914,101874.0
2019-05-02 12:00:00,63.22,63.32,63.07,63.27,72152.0,51.6832,51.765,51.5606,51.7241,72152.0
2019-05-02 12:30:00,63.29,63.49,63.29,63.47,84074.0,51.7405,51.904,51.7405,51.8876,84074.0
2019-05-02 13:00:00,63.47,63.48,63.25,63.27,117054.0,51.8876,51.8958,51.7078,51.7241,117054.0
2019-05-02 13:30:00,63.27,63.33,63.2,63.26,43754.0,51.7241,51.7732,51.6669,51.7159,43754.0
2019-05-02 14:00:00,63.24,63.27,63.17,63.19,46332.0,51.6996,51.7241,51.6424,51.6587,46332.0
2019-05-02 14:30:00,63.17,63.23,62.95,63.07,131750.0,51.6424,51.6914,51.4625,51.5606,131750.0
2019-05-02 15:00:00,63.08,63.15,63.02,63.08,82792.0,51.5688,51.626,51.5197,51.5688,82792.0
2019-05-02 15:30:00,63.08,63.1,62.89,63.01,315466.0,51.5688,51.5851,51.4135,51.5116,315466.0
2019-05-03 09:30:00,63.1,63.45,63.04,63.32,40158.0,51.5851,51.8713,51.5361,51.765,40158.0
2019-05-03 10:00:00,63.32,63.54,63.32,63.43,58118.0,51.765,51.9448,51.765,51.8549,58118.0
2019-05-03 10:30:00,63.44,63.72,63.43,63.67,44152.0,51.8631,52.092,51.8549,52.0511,44152.0
2019-05-03 11:00:00,63.69,63.7,63.47,63.52,48588.0,52.0675,52.0756,51.8876,51.9285,48588.0
2019-05-03 11:30:00,63.52,63.7,63.52,63.6,92580.0,51.9285,52.0756,51.9285,51.9939,92580.0
2019-05-03 12:00:00,63.6,63.71,63.58,63.59,34108.0,51.9939,52.0838,51.9775,51.9857,34108.0
2019-05-03 12:30:00,63.6,63.63,63.52,63.58,30306.0,51.9939,52.0184,51.9285,51.9775,30306.0
2019-05-03 13:00:00,63.59,63.7,63.56,63.68,37674.0,51.9857,52.0756,51.9612,52.0593,37674.0
2019-05-03 13:30:00,63.67,63.77,63.65,63.71,32166.0,52.0511,52.1329,52.0348,52.0838,32166.0
2019-05-03 14:00:00,63.72,63.77,63.68,63.68,40324.0,52.092,52.1329,52.0593,52.0593,40324.0
2019-05-03 14:30:00,63.68,63.76,63.67,63.67,36974.0,52.0593,52.1247,52.0511,52.0511,36974.0
2019-05-03 15:00:00,63.67,63.73,63.63,63.68,66252.0,52.0511,52.1002,52.0184,52.0593,66252.0
2019-05-03 15:30:00,63.67,63.8,63.6,63.72,414172.0,52.0511,52.1574,51.9939,52.092,414172.0
2019-05-06 09:30:00,63.55,63.68,63.38,63.44,64092.0,51.953,52.0593,51.814,51.8631,64092.0
2019-05-06 10:00:00,63.44,63.47,63.1,63.19,34838.0,51.8631,51.8876,51.5851,51.6587,34838.0
2019-05-06 10:30:00,63.18,63.41,63.13,63.29,57918.0,51.6505,51.8386,51.6097,51.7405,57918.0
2019-05-06 11:00:00,63.36,63.4,63.27,63.34,85274.0,51.7977,51.8304,51.7241,51.7813,85274.0
2019-05-06 11:30:00,63.36,63.37,63.15,63.23,80384.0,51.7977,51.8059,51.626,51.6914,80384.0
2019-05-06 12:00:00,63.23,63.23,62.99,63.07,122164.0,51.6914,51.6914,51.4952,51.5606,122164.0
2019-05-06 12:30:00,63.06,63.13,62.98,63.1,94716.0,51.5524,51.6097,51.487,51.5851,94716.0
2019-05-06 13:00:00,63.07,63.22,63.04,63.21,38482.0,51.5606,51.6832,51.5361,51.6751,38482.0
2019-05-06 13:30:00,63.2,63.23,63.06,63.12,39532.0,51.6669,51.6914,51.5524,51.6015,39532.0
2019-05-06 14:00:00,63.1,63.22,63.1,63.16,50410.0,51.5851,51.6832,51.5851,51.6342,50410.0
2019-05-06 14:30:00,63.16,63.35,63.16,63.34,48782.0,51.6342,51.7895,51.6342,51.7813,48782.0
2019-05-06 15:00:00,63.32,63.63,63.32,63.55,275630.0,51.765,52.0184,51.765,51.953,275630.0
2019-05-06 15:30:00,63.55,63.55,63.1,63.22,425546.0,51.953,51.953,51.5851,51.6832,425546.0
2019-05-07 09:30:00,63.43,63.52,62.34,62.8,204492.0,51.8549,51.9285,50.9638,51.3399,204492.0
2019-05-07 10:00:00,62.8,62.93,62.64,62.74,187684.0,51.3399,51.4462,51.2091,51.2908,187684.0
2019-05-07 10:30:00,62.76,62.85,62.66,62.67,97414.0,51.3072,51.3808,51.2254,51.2336,97414.0
2019-05-07 11:00:00,62.67,62.95,62.67,62.74,109304.0,51.2336,51.4625,51.2336,51.2908,109304.0
2019-05-07 11:30:00,62.74,62.98,62.66,62.76,118810.0,51.2908,51.487,51.2254,51.3072,118810.0
2019-05-07 12:00:00,62.74,62.93,62.68,62.87,50384.0,51.2908,51.4462,51.2418,51.3971,50384.0
2019-05-07 12:30:00,62.88,63.09,62.88,63.05,87296.0,51.4053,51.577,51.4053,51.5443,87296.0
2019-05-07 13:00:00,63.05,63.05,62.74,62.75,50464.0,51.5443,51.5443,51.2908,51.299,50464.0
2019-05-07 13:30:00,62.72,62.93,62.69,62.89,63802.0,51.2745,51.4462,51.25,51.4135,63802.0
2019-05-07 14:00:00,62.89,62.96,62.78,62.81,154536.0,51.4135,51.4707,51.3235,51.3481,154536.0
2019-05-07 14:30:00,62.82,62.85,62.63,62.8,74616.0,51.3562,51.3808,51.2009,51.3399,74616.0
2019-05-07 15:00:00,62.8,62.81,62.62,62.67,174208.0,51.3399,51.3481,51.1927,51.2336,174208.0
2019-05-07 15:30:00,62.66,62.92,62.54,62.87,507190.0,51.2254,51.438,51.1273,51.3971,507190.0
2019-05-08 09:30:00,63.17,63.26,62.71,62.87,202948.0,51.6424,51.7159,51.2663,51.3971,202948.0
2019-05-08 10:00:00,62.9,62.94,62.65,62.66,149330.0,51.4216,51.4543,51.2173,51.2254,149330.0
2019-05-08 10:30:00,62.63,62.87,62.59,62.83,79232.0,51.2009,51.3971,51.1682,51.3644,79232.0
2019-05-08 11:00:00,62.85,63.02,62.63,62.72,92922.0,51.3808,51.5197,51.2009,51.2745,92922.0
2019-05-08 11:30:00,62.72,63.06,62.63,63.05,62102.0,51.2745,51.5524,51.2009,51.5443,62102.0
2019-05-08 12:00:00,63.05,63.27,62.99,63.27,70898.0,51.5443,51.7241,51.4952,51.7241,70898.0
2019-05-08 12:30:00,63.26,63.48,63.23,63.47,71450.0,51.7159,51.8958,51.6914,51.8876,71450.0
2019-05-08 13:00:00,63.47,63.49,63.28,63.35,46756.0,51.8876,51.904,51.7323,51.7895,46756.0
2019-05-08 13:30:00,63.35,63.35,63.16,63.21,105788.0,51.7895,51.7895,51.6342,51.6751,105788.0
2019-05-08 14:00:00,63.21,63.21,63.06,63.12,76240.0,51.6751,51.6751,51.5524,51.6015,76240.0
2019-05-08 14:30:00,63.13,63.26,63.12,63.21,72926.0,51.6097,51.7159,51.6015,51.6751,72926.0
2019-05-08 15:00:00,63.24,63.24,63.17,63.23,81522.0,51.6996,51.6996,51.6424,51.6914,81522.0
2019-05-08 15:30:00,63.23,63.26,62.86,62.88,505880.0,51.6914,51.7159,51.3889,51.4053,505880.0
2019-05-09 09:30:00,62.51,63.07,62.51,62.84,82516.0,51.1028,51.5606,51.1028,51.3726,82516.0
2019-05-09 10:00:00,62.83,62.88,62.59,62.79,84298.0,51.3644,51.4053,51.1682,51.3317,84298.0
2019-05-09 10:30:00,62.79,63.03,62.75,62.77,81254.0,51.3317,51.5279,51.299,51.3154,81254.0
2019-05-09 11:00:00,62.77,62.83,62.69,62.83,63480.0,51.3154,51.3644,51.25,51.3644,63480.0
2019-05-09 11:30:00,62.82,62.9,62.72,62.83,77544.0,51.3562,51.4216,51.2745,51.3644,77544.0
2019-05-09 12:00:00,62.83,63.03,62.77,63.01,57430.0,51.3644,51.5279,51.3154,51.5116,57430.0
2019-05-09 12:30:00,63.02,63.38,63.02,63.31,160990.0,51.5197,51.814,51.5197,51.7568,160990.0
2019-05-09 13:00:00,63.35,63.52,63.27,63.27,178726.0,51.7895,51.9285,51.7241,51.7241,178726.0
2019-05-09 13:30:00,63.26,63.39,63.24,63.32,47902.0,51.7159,51.8222,51.6996,51.765,47902.0
2019-05-09 14:00:00,63.31,63.38,63.25,63.35,63872.0,51.7568,51.814,51.7078,51.7895,63872.0
2019-05-09 14:30:00,63.35,63.44,63.22,63.24,60426.0,51.7895,51.8631,51.6832,51.6996,60426.0
2019-05-09 15:00:00,63.24,63.27,63.04,63.21,107276.0,51.6996,51.7241,51.5361,51.6751,107276.0
2019-05-09 15:30:00,63.2,63.27,63.08,63.09,290130.0,51.6669,51.7241,51.5688,51.577,290130.0
2019-05-10 09:30:00,63.14,63.45,62.95,63.07,51412.0,51.6178,51.8713,51.4625,51.5606,51412.0
2019-05-10 10:00:00,63.09,63.24,63.01,63.01,79148.0,51.577,51.6996,51.5116,51.5116,79148.0
2019-05-10 10:30:00,63.01,63.18,62.9,62.96,55490.0,51.5116,51.6505,51.4216,51.4707,55490.0
2019-05-10 11:00:00,62.96,63.15,62.91,63.05,52780.0,51.4707,51.626,51.4298,51.5443,52780.0
2019-05-10 11:30:00,63.05,63.3,63.0,63.3,64052.0,51.5443,51.7486,51.5034,51.7486,64052.0
2019-05-10 12:00:00,63.32,63.62,63.25,63.59,50328.0,51.765,52.0102,51.7078,51.9857,50328.0
2019-05-10 12:30:00,63.59,63.65,63.52,63.63,54082.0,51.9857,52.0348,51.9285,52.0184,54082.0
2019-05-10 13:00:00,63.63,63.85,63.6,63.81,42558.0,52.0184,52.1983,51.9939,52.1656,42558.0
2019-05-10 13:30:00,63.79,63.99,63.76,63.99,69246.0,52.1492,52.3127,52.1247,52.3127,69246.0
2019-05-10 14:00:00,63.98,64.19,63.97,64.1,243390.0,52.3046,52.4762,52.2964,52.4027,243390.0
2019-05-10 14:30:00,64.1,64.26,64.05,64.23,93570.0,52.4027,52.5335,52.3618,52.5089,93570.0
2019-05-10 15:00:00,64.24,64.58,64.23,64.53,299616.0,52.5171,52.7951,52.5089,52.7542,299616.0
2019-05-10 15:30:00,64.52,64.61,64.33,64.61,465068.0,52.746,52.8196,52.5907,52.8196,465068.0
2019-05-13 09:30:00,64.3,64.74,63.82,64.58,207232.0,52.5662,52.9259,52.1738,52.7951,207232.0
2019-05-13 10:00:00,64.56,64.63,64.38,64.61,114360.0,52.7787,52.8359,52.6316,52.8196,114360.0
2019-05-13 10:30:00,64.58,64.77,64.56,64.61,103884.0,52.7951,52.9504,52.7787,52.8196,103884.0
2019-05-13 11:00:00,64.61,64.74,64.58,64.67,75810.0,52.8196,52.9259,52.7951,52.8686,75810.0
2019-05-13 11:30:00,64.67,64.79,64.6,64.73,349254.0,52.8686,52.9667,52.8114,52.9177,349254.0
2019-05-13 12:00:00,64.75,64.75,64.53,64.55,111932.0,52.934,52.934,52.7542,52.7705,111932.0
2019-05-13 12:30:00,64.54,64.67,64.44,64.44,71738.0,52.7624,52.8686,52.6806,52.6806,71738.0
2019-05-13 13:00:00,64.42,64.52,64.38,64.42,34994.0,52.6643,52.746,52.6316,52.6643,34994.0
2019-05-13 13:30:00,64.41,64.6,64.4,64.57,85902.0,52.6561,52.8114,52.6479,52.7869,85902.0
2019-05-13 14:00:00,64.56,64.64,64.42,64.53,113454.0,52.7787,52.8441,52.6643,52.7542,113454.0
2019-05-13 14:30:00,64.54,64.79,64.49,64.64,110528.0,52.7624,52.9667,52.7215,52.8441,110528.0
2019-05-13 15:00:00,64.66,64.73,64.49,64.52,93436.0,52.8605,52.9177,52.7215,52.746,93436.0
2019-05-13 15:30:00,64.52,64.83,64.44,64.66,661572.0,52.746,52.9994,52.6806,52.8605,661572.0
2019-05-14 09:30:00,64.88,65.17,64.61,65.04,411960.0,53.0403,53.2774,52.8196,53.1711,411960.0
2019-05-14 10:00:00,65.02,65.1,64.8,65.08,230698.0,53.1548,53.2202,52.9749,53.2038,230698.0
2019-05-14 10:30:00,65.1,65.29,64.99,65.27,128846.0,53.2202,53.3755,53.1302,53.3591,128846.0
2019-05-14 11:00:00,65.26,65.29,65.05,65.17,54966.0,53.351,53.3755,53.1793,53.2774,54966.0
2019-05-14 11:30:00,65.17,65.31,65.08,65.24,191916.0,53.2774,53.3918,53.2038,53.3346,191916.0
2019-05-14 12:00:00,65.23,65.24,65.06,65.1,61558.0,53.3264,53.3346,53.1875,53.2202,61558.0
2019-05-14 12:30:00,65.08,65.09,64.94,64.99,59020.0,53.2038,53.212,53.0894,53.1302,59020.0
2019-05-14 13:00:00,64.99,65.04,64.92,65.0,69792.0,53.1302,53.1711,53.073,53.1384,69792.0
2019-05-14 13:30:00,65.0,65.08,64.95,65.05,85838.0,53.1384,53.2038,53.0975,53.1793,85838.0
2019-05-14 14:00:00,65.02,65.08,64.87,65.05,105052.0,53.1548,53.2038,53.0321,53.1793,105052.0
2019-05-14 14:30:00,65.04,65.06,64.94,65.0,64786.0,53.1711,53.1875,53.0894,53.1384,64786.0
2019-05-14 15:00:00,64.99,65.04,64.92,64.95,131224.0,53.1302,53.1711,53.073,53.0975,131224.0
2019-05-14 15:30:00,64.94,64.98,64.66,64.68,424414.0,53.0894,53.1221,52.8605,52.8768,424414.0
2019-05-15 09:30:00,64.75,64.89,64.58,64.65,80752.0,52.934,53.0485,52.7951,52.8523,80752.0
2019-05-15 10:00:00,64.64,65.08,64.64,65.03,107860.0,52.8441,53.2038,52.8441,53.1629,107860.0
2019-05-15 10:30:00,65.04,65.1,64.91,65.07,169076.0,53.1711,53.2202,53.0648,53.1956,169076.0
2019-05-15 11:00:00,65.08,65.17,65.01,65.08,95902.0,53.2038,53.2774,53.1466,53.2038,95902.0
2019-05-15 11:30:00,65.11,65.28,65.07,65.26,95522.0,53.2283,53.3673,53.1956,53.351,95522.0
2019-05-15 12:00:00,65.27,65.4,65.19,65.29,110748.0,53.3591,53.4654,53.2937,53.3755,110748.0
2019-05-15 12:30:00,65.28,65.29,65.16,65.17,81048.0,53.3673,53.3755,53.2692,53.2774,81048.0
2019-05-15 13:00:00,65.18,65.19,65.06,65.08,71600.0,53.2856,53.2937,53.1875,53.2038,71600.0
2019-05-15 13:30:00,65.07,65.21,65.05,65.21,40734.0,53.1956,53.3101,53.1793,53.3101,40734.0
2019-05-15 14:00:00,65.2,65.27,65.15,65.2,85048.0,53.3019,53.3591,53.261,53.3019,85048.0
2019-05-15 14:30:00,65.22,65.33,65.17,65.19,64964.0,53.3183,53.4082,53.2774,53.2937,64964.0
2019-05-15 15:00:00,65.17,65.17,65.08,65.14,81392.0,53.2774,53.2774,53.2038,53.2529,81392.0
2019-05-15 15:30:00,65.15,65.17,64.9,64.92,442798.0,53.261,53.2774,53.0567,53.073,442798.0
2019-05-16 09:30:00,64.82,65.32,64.31,65.3,91874.0,52.9913,53.4,52.5743,53.3837,91874.0
2019-05-16 10:00:00,65.3,65.64,65.25,65.57,161612.0,53.3837,53.6616,53.3428,53.6044,161612.0
2019-05-16 10:30:00,65.57,65.78,65.49,65.75,179398.0,53.6044,53.7761,53.539,53.7516,179398.0
2019-05-16 11:00:00,65.74,65.89,65.69,65.81,102038.0,53.7434,53.866,53.7025,53.8006,102038.0
2019-05-16 11:30:00,65.81,65.83,65.73,65.77,81336.0,53.8006,53.817,53.7352,53.7679,81336.0
2019-05-16 12:00:00,65.78,65.87,65.77,65.79,76558.0,53.7761,53.8497,53.7679,53.7843,76558.0
2019-05-16 12:30:00,65.78,65.79,65.67,65.71,63136.0,53.7761,53.7843,53.6862,53.7189,63136.0
2019-05-16 13:00:00,65.71,65.76,65.6,65.6,54556.0,53.7189,53.7597,53.6289,53.6289,54556.0
2019-05-16 13:30:00,65.61,65.61,65.52,65.58,69238.0,53.6371,53.6371,53.5635,53.6126,69238.0
2019-05-16 14:00:00,65.57,65.65,65.5,65.64,73390.0,53.6044,53.6698,53.5472,53.6616,73390.0
2019-05-16 14:30:00,65.64,65.67,65.55,65.58,69218.0,53.6616,53.6862,53.5881,53.6126,69218.0
2019-05-16 15:00:00,65.58,65.58,65.42,65.46,106324.0,53.6126,53.6126,53.4818,53.5145,106324.0
2019-05-16 15:30:00,65.45,65.45,65.26,65.36,417200.0,53.5063,53.5063,53.351,53.4327,417200.0
2019-05-17 09:30:00,64.8,65.43,64.8,65.23,147910.0,52.9749,53.4899,52.9749,53.3264,147910.0
2019-05-17 10:00:00,65.25,65.4,65.21,65.33,201986.0,53.3428,53.4654,53.3101,53.4082,201986.0
2019-05-17 10:30:00,65.32,65.47,65.23,65.42,294690.0,53.4,53.5226,53.3264,53.4818,294690.0
2019-05-17 11:00:00,65.43,65.49,65.32,65.4,97738.0,53.4899,53.539,53.4,53.4654,97738.0
2019-05-17 11:30:00,65.41,65.44,65.28,65.32,75774.0,53.4736,53.4981,53.3673,53.4,75774.0
2019-05-17 12:00:00,65.31,65.54,65.26,65.45,67882.0,53.3918,53.5799,53.351,53.5063,67882.0
2019-05-17 12:30:00,65.44,65.49,65.39,65.47,75210.0,53.4981,53.539,53.4572,53.5226,75210.0
2019-05-17 13:00:00,65.47,65.62,65.47,65.55,86128.0,53.5226,53.6453,53.5226,53.5881,86128.0
2019-05-17 13:30:00,65.56,65.72,65.47,65.69,105746.0,53.5962,53.727,53.5226,53.7025,105746.0
2019-05-17 14:00:00,65.68,65.69,65.56,65.64,81334.0,53.6943,53.7025,53.5962,53.6616,81334.0
2019-05-17 14:30:00,65.64,65.73,65.57,65.58,128702.0,53.6616,53.7352,53.6044,53.6126,128702.0
2019-05-17 15:00:00,65.59,65.6,65.38,65.47,170294.0,53.6208,53.6289,53.4491,53.5226,170294.0
2019-05-17 15:30:00,65.46,65.47,65.16,65.21,536754.0,53.5145,53.5226,53.2692,53.3101,536754.0
2019-05-20 09:30:00,65.45,65.48,65.16,65.39,76580.0,53.5063,53.5308,53.2692,53.4572,76580.0
2019-05-20 10:00:00,65.39,65.64,65.34,65.58,168002.0,53.4572,53.6616,53.4164,53.6126,168002.0
2019-05-20 10:30:00,65.57,65.63,65.48,65.6,96626.0,53.6044,53.6535,53.5308,53.6289,96626.0
2019-05-20 11:00:00,65.6,65.86,65.56,65.57,194476.0,53.6289,53.8415,53.5962,53.6044,194476.0
2019-05-20 11:30:00,65.57,65.6,65.45,65.5,47162.0,53.6044,53.6289,53.5063,53.5472,47162.0
2019-05-20 12:00:00,65.5,65.66,65.46,65.51,69706.0,53.5472,53.678,53.5145,53.5553,69706.0
2019-05-20 12:30:00,65.5,65.51,65.28,65.31,45434.0,53.5472,53.5553,53.3673,53.3918,45434.0
2019-05-20 13:00:00,65.31,65.52,65.3,65.5,54158.0,53.3918,53.5635,53.3837,53.5472,54158.0
2019-05-20 13:30:00,65.49,65.63,65.44,65.59,147396.0,53.539,53.6535,53.4981,53.6208,147396.0
2019-05-20 14:00:00,65.61,65.64,65.53,65.57,43254.0,53.6371,53.6616,53.5717,53.6044,43254.0
2019-05-20 14:30:00,65.56,65.61,65.45,65.58,79984.0,53.5962,53.6371,53.5063,53.6126,79984.0
2019-05-20 15:00:00,65.58,65.58,65.36,65.43,69412.0,53.6126,53.6126,53.4327,53.4899,69412.0
2019-05-20 15:30:00,65.42,65.68,65.31,65.59,344636.0,53.4818,53.6943,53.3918,53.6208,344636.0
2019-05-21 09:30:00,65.71,66.33,65.6,66.13,171824.0,53.7189,54.2257,53.6289,54.0622,171824.0
2019-05-21 10:00:00,66.13,66.26,66.01,66.2,111450.0,54.0622,54.1685,53.9641,54.1194,111450.0
2019-05-21 10:30:00,66.21,66.53,66.21,66.48,101422.0,54.1276,54.3892,54.1276,54.3483,101422.0
2019-05-21 11:00:00,66.48,66.52,66.33,66.37,91334.0,54.3483,54.381,54.2257,54.2584,91334.0
2019-05-21 11:30:00,66.39,66.6,66.3,66.5,79272.0,54.2748,54.4464,54.2012,54.3647,79272.0
2019-05-21 12:00:00,66.48,66.52,66.37,66.42,47206.0,54.3483,54.381,54.2584,54.2993,47206.0
2019-05-21 12:30:00,66.44,66.45,66.2,66.24,79142.0,54.3156,54.3238,54.1194,54.1521,79142.0
2019-05-21 13:00:00,66.24,66.24,66.12,66.15,41906.0,54.1521,54.1521,54.054,54.0786,41906.0
2019-05-21 13:30:00,66.14,66.15,66.04,66.11,56694.0,54.0704,54.0786,53.9886,54.0459,56694.0
2019-05-21 14:00:00,66.13,66.14,65.89,65.89,91720.0,54.0622,54.0704,53.866,53.866,91720.0
2019-05-21 14:30:00,65.9,65.9,65.75,65.77,109552.0,53.8742,53.8742,53.7516,53.7679,109552.0
2019-05-21 15:00:00,65.8,65.81,65.64,65.75,137222.0,53.7924,53.8006,53.6616,53.7516,137222.0
2019-05-21 15:30:00,65.75,65.89,65.73,65.76,391250.0,53.7516,53.866,53.7352,53.7597,391250.0
2019-05-22 09:30:00,66.89,66.89,65.74,66.4,166686.0,54.6835,54.6835,53.7434,54.2829,166686.0
2019-05-22 10:00:00,66.39,66.69,66.3,66.58,266980.0,54.2748,54.52,54.2012,54.4301,266980.0
2019-05-22 10:30:00,66.6,66.7,66.38,66.66,249908.0,54.4464,54.5282,54.2666,54.4955,249908.0
2019-05-22 11:00:00,66.66,66.75,66.57,66.75,185588.0,54.4955,54.5691,54.4219,54.5691,185588.0
2019-05-22 11:30:00,66.75,66.8,66.68,66.8,92306.0,54.5691,54.6099,54.5118,54.6099,92306.0
2019-05-22 12:00:00,66.79,66.86,66.72,66.81,95628.0,54.6018,54.659,54.5445,54.6181,95628.0
2019-05-22 12:30:00,66.81,66.88,66.76,66.87,82312.0,54.6181,54.6753,54.5772,54.6672,82312.0
2019-05-22 13:00:00,66.87,67.02,66.8,67.02,88540.0,54.6672,54.7898,54.6099,54.7898,88540.0
2019-05-22 13:30:00,67.01,67.08,66.98,67.06,66334.0,54.7816,54.8388,54.7571,54.8225,66334.0
2019-05-22 14:00:00,67.07,67.14,67.02,67.13,98450.0,54.8307,54.8879,54.7898,54.8797,98450.0
2019-05-22 14:30:00,67.11,67.27,66.98,67.27,216064.0,54.8634,54.9942,54.7571,54.9942,216064.0
2019-05-22 15:00:00,67.27,67.27,67.08,67.08,367294.0,54.9942,54.9942,54.8388,54.8388,367294.0
2019-05-22 15:30:00,67.08,67.38,67.05,67.14,929000.0,54.8388,55.0841,54.8143,54.8879,929000.0
2019-05-23 09:30:00,67.08,67.35,67.06,67.11,284142.0,54.8388,55.0596,54.8225,54.8634,284142.0
2019-05-23 10:00:00,67.12,67.45,67.1,67.44,143928.0,54.8715,55.1413,54.8552,55.1332,143928.0
2019-05-23 10:30:00,67.43,67.44,67.2,67.25,104362.0,55.125,55.1332,54.9369,54.9778,104362.0
2019-05-23 11:00:00,67.28,67.32,67.17,67.25,92240.0,55.0023,55.0351,54.9124,54.9778,92240.0
2019-05-23 11:30:00,67.25,67.36,67.25,67.3,43270.0,54.9778,55.0678,54.9778,55.0187,43270.0
2019-05-23 12:00:00,67.31,67.49,67.29,67.49,63870.0,55.0269,55.174,55.0105,55.174,63870.0
2019-05-23 12:30:00,67.49,67.51,67.31,67.33,89636.0,55.174,55.1904,55.0269,55.0432,89636.0
2019-05-23 13:00:00,67.32,67.42,67.27,67.42,77156.0,55.0351,55.1168,54.9942,55.1168,77156.0
2019-05-23 13:30:00,67.42,67.58,67.39,67.51,79566.0,55.1168,55.2476,55.0923,55.1904,79566.0
2019-05-23 14:00:00,67.52,67.78,67.49,67.68,122774.0,55.1986,55.4111,55.174,55.3294,122774.0
2019-05-23 14:30:00,67.67,67.76,67.52,67.58,134586.0,55.3212,55.3948,55.1986,55.2476,134586.0
2019-05-23 15:00:00,67.58,67.74,67.47,67.73,91764.0,55.2476,55.3784,55.1577,55.3702,91764.0
2019-05-23 15:30:00,67.72,67.96,67.69,67.93,399010.0,55.3621,55.5583,55.3375,55.5337,399010.0
2019-05-24 09:30:00,67.99,68.19,67.86,67.94,117558.0,55.5828,55.7463,55.4765,55.5419,117558.0
2019-05-24 10:00:00,67.94,68.11,67.71,68.02,80056.0,55.5419,55.6809,55.3539,55.6073,80056.0
2019-05-24 10:30:00,68.04,68.14,67.92,67.92,174834.0,55.6237,55.7054,55.5256,55.5256,174834.0
2019-05-24 11:00:00,67.92,67.94,67.67,67.7,91700.0,55.5256,55.5419,55.3212,55.3457,91700.0
2019-05-24 11:30:00,67.71,67.9,67.67,67.85,61958.0,55.3539,55.5092,55.3212,55.4683,61958.0
2019-05-24 12:00:00,67.86,67.89,67.64,67.64,65338.0,55.4765,55.501,55.2967,55.2967,65338.0
2019-05-24 12:30:00,67.62,67.73,67.6,67.69,58512.0,55.2803,55.3702,55.264,55.3375,58512.0
2019-05-24 13:00:00,67.72,67.75,67.67,67.74,42910.0,55.3621,55.3866,55.3212,55.3784,42910.0
2019-05-24 13:30:00,67.75,67.81,67.69,67.73,68560.0,55.3866,55.4356,55.3375,55.3702,68560.0
2019-05-24 14:00:00,67.73,67.76,67.65,67.71,54868.0,55.3702,55.3948,55.3048,55.3539,54868.0
2019-05-24 14:30:00,67.72,67.75,67.47,67.51,85850.0,55.3621,55.3866,55.1577,55.1904,85850.0
2019-05-24 15:00:00,67.51,67.54,67.39,67.49,207112.0,55.1904,55.2149,55.0923,55.174,207112.0
2019-05-24 15:30:00,67.48,67.48,67.16,67.2,348726.0,55.1659,55.1659,54.9042,54.9369,348726.0
2019-05-28 09:30:00,67.41,67.48,66.95,67.28,390636.0,55.1086,55.1659,54.7326,55.0023,390636.0
2019-05-28 10:00:00,67.28,67.41,67.16,67.27,155698.0,55.0023,55.1086,54.9042,54.9942,155698.0
2019-05-28 10:30:00,67.24,67.41,67.18,67.39,155778.0,54.9696,55.1086,54.9206,55.0923,155778.0
2019-05-28 11:00:00,67.39,67.39,67.0,67.06,108638.0,55.0923,55.0923,54.7734,54.8225,108638.0
2019-05-28 11:30:00,67.05,67.07,66.88,66.94,58644.0,54.8143,54.8307,54.6753,54.7244,58644.0
2019-05-28 12:00:00,66.92,67.03,66.92,67.03,31194.0,54.708,54.798,54.708,54.798,31194.0
2019-05-28 12:30:00,67.02,67.11,66.92,66.98,53056.0,54.7898,54.8634,54.708,54.7571,53056.0
2019-05-28 13:00:00,66.97,67.0,66.81,66.81,130824.0,54.7489,54.7734,54.6181,54.6181,130824.0
2019-05-28 13:30:00,66.83,66.85,66.76,66.78,43022.0,54.6345,54.6508,54.5772,54.5936,43022.0
2019-05-28 14:00:00,66.78,66.92,66.72,66.92,59498.0,54.5936,54.708,54.5445,54.708,59498.0
2019-05-28 14:30:00,66.92,66.92,66.72,66.75,55692.0,54.708,54.708,54.5445,54.5691,55692.0
2019-05-28 15:00:00,66.75,66.83,66.66,66.67,122878.0,54.5691,54.6345,54.4955,54.5037,122878.0
2019-05-28 15:30:00,66.67,66.73,66.39,66.53,512298.0,54.5037,54.5527,54.2748,54.3892,512298.0
2019-05-29 09:30:00,66.69,66.77,66.31,66.51,110210.0,54.52,54.5854,54.2094,54.3729,110210.0
2019-05-29 10:00:00,66.55,66.56,66.45,66.47,94270.0,54.4056,54.4137,54.3238,54.3402,94270.0
2019-05-29 10:30:00,66.5,66.51,66.26,66.31,36018.0,54.3647,54.3729,54.1685,54.2094,36018.0
2019-05-29 11:00:00,66.32,66.39,66.28,66.32,64390.0,54.2175,54.2748,54.1848,54.2175,64390.0
2019-05-29 11:30:00,66.32,66.33,65.83,65.92,121600.0,54.2175,54.2257,53.817,53.8905,121600.0
2019-05-29 12:00:00,65.92,66.13,65.89,65.98,77126.0,53.8905,54.0622,53.866,53.9396,77126.0
2019-05-29 12:30:00,65.96,65.99,65.67,65.72,89724.0,53.9232,53.9478,53.6862,53.727,89724.0
2019-05-29 13:00:00,65.7,65.8,65.6,65.61,93416.0,53.7107,53.7924,53.6289,53.6371,93416.0
2019-05-29 13:30:00,65.61,65.63,65.48,65.51,113580.0,53.6371,53.6535,53.5308,53.5553,113580.0
2019-05-29 14:00:00,65.51,65.55,65.36,65.45,70128.0,53.5553,53.5881,53.4327,53.5063,70128.0
2019-05-29 14:30:00,65.45,65.45,65.22,65.32,93268.0,53.5063,53.5063,53.3183,53.4,93268.0
2019-05-29 15:00:00,65.31,65.36,65.17,65.31,65240.0,53.3918,53.4327,53.2774,53.3918,65240.0
2019-05-29 15:30:00,65.3,65.67,65.26,65.38,373396.0,53.3837,53.6862,53.351,53.4491,373396.0
2019-05-30 09:30:00,65.62,66.03,65.39,65.92,92208.0,53.6453,53.9805,53.4572,53.8905,92208.0
2019-05-30 10:00:00,65.99,66.06,65.88,66.03,69396.0,53.9478,54.005,53.8578,53.9805,69396.0
2019-05-30 10:30:00,66.08,66.14,65.85,65.88,37630.0,54.0213,54.0704,53.8333,53.8578,37630.0
2019-05-30 11:00:00,65.86,65.89,65.73,65.77,68638.0,53.8415,53.866,53.7352,53.7679,68638.0
2019-05-30 11:30:00,65.79,65.8,65.61,65.63,81592.0,53.7843,53.7924,53.6371,53.6535,81592.0
2019-05-30 12:00:00,65.63,65.71,65.57,65.67,81116.0,53.6535,53.7189,53.6044,53.6862,81116.0
2019-05-30 12:30:00,65.68,65.73,65.62,65.66,90746.0,53.6943,53.7352,53.6453,53.678,90746.0
2019-05-30 13:00:00,65.66,65.7,65.62,65.64,47966.0,53.678,53.7107,53.6453,53.6616,47966.0
2019-05-30 13:30:00,65.65,65.65,65.54,65.6,53868.0,53.6698,53.6698,53.5799,53.6289,53868.0
2019-05-30 14:00:00,65.61,65.67,65.61,65.61,47604.0,53.6371,53.6862,53.6371,53.6371,47604.0
2019-05-30 14:30:00,65.61,65.72,65.54,65.72,57220.0,53.6371,53.727,53.5799,53.727,57220.0
2019-05-30 15:00:00,65.74,65.74,65.46,65.53,78902.0,53.7434,53.7434,53.5145,53.5717,78902.0
2019-05-30 15:30:00,65.51,65.81,65.48,65.79,421388.0,53.5553,53.8006,53.5308,53.7843,421388.0
2019-05-31 09:30:00,65.72,65.85,65.42,65.56,119254.0,53.727,53.8333,53.4818,53.5962,119254.0
2019-05-31 10:00:00,65.58,65.63,65.38,65.5,116132.0,53.6126,53.6535,53.4491,53.5472,116132.0
2019-05-31 10:30:00,65.5,65.64,65.39,65.45,78604.0,53.5472,53.6616,53.4572,53.5063,78604.0
2019-05-31 11:00:00,65.45,65.58,65.44,65.56,81024.0,53.5063,53.6126,53.4981,53.5962,81024.0
2019-05-31 11:30:00,65.57,65.62,65.52,65.56,77414.0,53.6044,53.6453,53.5635,53.5962,77414.0
2019-05-31 12:00:00,65.58,65.61,65.49,65.55,77104.0,53.6126,53.6371,53.539,53.5881,77104.0
2019-05-31 12:30:00,65.56,65.58,65.49,65.54,63464.0,53.5962,53.6126,53.539,53.5799,63464.0
2019-05-31 13:00:00,65.54,65.62,65.49,65.61,65818.0,53.5799,53.6453,53.539,53.6371,65818.0
2019-05-31 13:30:00,65.63,65.86,65.62,65.79,45352.0,53.6535,53.8415,53.6453,53.7843,45352.0
2019-05-31 14:00:00,65.79,65.86,65.73,65.75,82776.0,53.7843,53.8415,53.7352,53.7516,82776.0
2019-05-31 14:30:00,65.75,66.04,65.7,66.0,115482.0,53.7516,53.9886,53.7107,53.9559,115482.0
2019-05-31 15:00:00,65.99,66.1,65.92,66.0,113588.0,53.9478,54.0377,53.8905,53.9559,113588.0
2019-05-31 15:30:00,65.99,66.03,65.65,65.74,334020.0,53.9478,53.9805,53.6698,53.7434,334020.0
2019-06-03 09:30:00,66.03,66.2,65.29,65.67,182254.0,53.9805,54.1194,53.3755,53.6862,182254.0
2019-06-03 10:00:00,65.7,65.75,65.46,65.62,86980.0,53.7107,53.7516,53.5145,53.6453,86980.0
2019-06-03 10:30:00,65.64,65.71,65.58,65.69,52354.0,53.6616,53.7189,53.6126,53.7025,52354.0
2019-06-03 11:00:00,65.67,65.75,65.47,65.51,70194.0,53.6862,53.7516,53.5226,53.5553,70194.0
2019-06-03 11:30:00,65.5,65.6,65.45,65.57,39516.0,53.5472,53.6289,53.5063,53.6044,39516.0
2019-06-03 12:00:00,65.56,65.6,65.42,65.47,42008.0,53.5962,53.6289,53.4818,53.5226,42008.0
2019-06-03 12:30:00,65.47,65.58,65.42,65.42,48708.0,53.5226,53.6126,53.4818,53.4818,48708.0
2019-06-03 13:00:00,65.42,65.77,65.38,65.69,49394.0,53.4818,53.7679,53.4491,53.7025,49394.0
2019-06-03 13:30:00,65.67,65.8,65.52,65.75,29350.0,53.6862,53.7924,53.5635,53.7516,29350.0
2019-06-03 14:00:00,65.75,65.79,65.6,65.6,51360.0,53.7516,53.7843,53.6289,53.6289,51360.0
2019-06-03 14:30:00,65.63,65.66,65.36,65.46,123124.0,53.6535,53.678,53.4327,53.5145,123124.0
2019-06-03 15:00:00,65.45,65.75,65.36,65.71,108982.0,53.5063,53.7516,53.4327,53.7189,108982.0
2019-06-03 15:30:00,65.7,66.04,65.57,65.95,456152.0,53.7107,53.9886,53.6044,53.9151,456152.0
2019-06-04 09:30:00,65.96,66.06,65.67,65.82,87150.0,53.9232,54.005,53.6862,53.8088,87150.0
2019-06-04 10:00:00,65.82,65.94,65.67,65.71,127980.0,53.8088,53.9069,53.6862,53.7189,127980.0
2019-06-04 10:30:00,65.73,65.77,65.42,65.47,98710.0,53.7352,53.7679,53.4818,53.5226,98710.0
2019-06-04 11:00:00,65.47,65.56,65.26,65.32,82810.0,53.5226,53.5962,53.351,53.4,82810.0
2019-06-04 11:30:00,65.32,65.51,65.3,65.41,84412.0,53.4,53.5553,53.3837,53.4736,84412.0
2019-06-04 12:00:00,65.42,65.5,65.39,65.44,63024.0,53.4818,53.5472,53.4572,53.4981,63024.0
2019-06-04 12:30:00,65.44,65.49,65.36,65.47,70358.0,53.4981,53.539,53.4327,53.5226,70358.0
2019-06-04 13:00:00,65.46,65.7,65.44,65.67,64526.0,53.5145,53.7107,53.4981,53.6862,64526.0
2019-06-04 13:30:00,65.67,65.69,65.58,65.68,50650.0,53.6862,53.7025,53.6126,53.6943,50650.0
2019-06-04 14:00:00,65.69,65.72,65.62,65.66,36798.0,53.7025,53.727,53.6453,53.678,36798.0
2019-06-04 14:30:00,65.66,65.83,65.63,65.72,45432.0,53.678,53.817,53.6535,53.727,45432.0
2019-06-04 15:00:00,65.74,65.83,65.71,65.82,82102.0,53.7434,53.817,53.7189,53.8088,82102.0
2019-06-04 15:30:00,65.8,66.18,65.75,66.09,411716.0,53.7924,54.1031,53.7516,54.0295,411716.0
2019-06-05 09:30:00,66.1,66.89,65.87,66.84,570700.0,54.0377,54.6835,53.8497,54.6426,570700.0
2019-06-05 10:00:00,66.83,67.16,66.64,67.03,213458.0,54.6345,54.9042,54.4791,54.798,213458.0
2019-06-05 10:30:00,67.04,67.29,66.97,67.27,231914.0,54.8061,55.0105,54.7489,54.9942,231914.0
2019-06-05 11:00:00,67.28,67.29,66.78,66.82,137860.0,55.0023,55.0105,54.5936,54.6263,137860.0
2019-06-05 11:30:00,66.8,66.8,66.49,66.54,133666.0,54.6099,54.6099,54.3565,54.3974,133666.0
2019-06-05 12:00:00,66.56,66.71,66.41,66.49,111250.0,54.4137,54.5364,54.2911,54.3565,111250.0
2019-06-05 12:30:00,66.47,66.55,66.44,66.51,62210.0,54.3402,54.4056,54.3156,54.3729,62210.0
2019-06-05 13:00:00,66.54,66.67,66.49,66.64,106430.0,54.3974,54.5037,54.3565,54.4791,106430.0
2019-06-05 13:30:00,66.65,66.92,66.56,66.89,89656.0,54.4873,54.708,54.4137,54.6835,89656.0
2019-06-05 14:00:00,66.92,67.05,66.81,67.05,73808.0,54.708,54.8143,54.6181,54.8143,73808.0
2019-06-05 14:30:00,67.05,67.28,67.03,67.21,130274.0,54.8143,55.0023,54.798,54.9451,130274.0
2019-06-05 15:00:00,67.19,67.36,67.08,67.1,104930.0,54.9288,55.0678,54.8388,54.8552,104930.0
2019-06-05 15:30:00,67.08,67.16,66.86,67.03,503458.0,54.8388,54.9042,54.659,54.798,503458.0
2019-06-06 09:30:00,66.92,67.34,66.75,67.21,63906.0,54.708,55.0514,54.5691,54.9451,63906.0
2019-06-06 10:00:00,67.23,67.42,67.1,67.1,76594.0,54.9615,55.1168,54.8552,54.8552,76594.0
2019-06-06 10:30:00,67.1,67.28,67.07,67.27,67410.0,54.8552,55.0023,54.8307,54.9942,67410.0
2019-06-06 11:00:00,67.24,67.28,67.11,67.15,89286.0,54.9696,55.0023,54.8634,54.8961,89286.0
2019-06-06 11:30:00,67.15,67.17,66.97,67.07,37356.0,54.8961,54.9124,54.7489,54.8307,37356.0
2019-06-06 12:00:00,67.05,67.21,67.01,67.18,56926.0,54.8143,54.9451,54.7816,54.9206,56926.0
2019-06-06 12:30:00,67.2,67.25,67.17,67.17,62756.0,54.9369,54.9778,54.9124,54.9124,62756.0
2019-06-06 13:00:00,67.17,67.4,67.17,67.39,45522.0,54.9124,55.1005,54.9124,55.0923,45522.0
2019-06-06 13:30:00,67.4,67.57,67.39,67.5,55052.0,55.1005,55.2394,55.0923,55.1822,55052.0
2019-06-06 14:00:00,67.5,67.64,67.48,67.53,59190.0,55.1822,55.2967,55.1659,55.2067,59190.0
2019-06-06 14:30:00,67.54,67.66,67.52,67.61,71932.0,55.2149,55.313,55.1986,55.2721,71932.0
2019-06-06 15:00:00,67.61,67.78,67.59,67.73,77358.0,55.2721,55.4111,55.2558,55.3702,77358.0
2019-06-06 15:30:00,67.74,67.74,67.44,67.5,387200.0,55.3784,55.3784,55.1332,55.1822,387200.0
2019-06-07 09:30:00,68.0,68.22,67.88,68.0,75820.0,55.591,55.7708,55.4929,55.591,75820.0
2019-06-07 10:00:00,68.03,68.12,67.95,67.95,50990.0,55.6155,55.6891,55.5501,55.5501,50990.0
2019-06-07 10:30:00,67.96,68.03,67.92,68.01,105706.0,55.5583,55.6155,55.5256,55.5991,105706.0
2019-06-07 11:00:00,67.99,67.99,67.62,67.63,85644.0,55.5828,55.5828,55.2803,55.2885,85644.0
2019-06-07 11:30:00,67.64,67.67,67.4,67.51,69300.0,55.2967,55.3212,55.1005,55.1904,69300.0
2019-06-07 12:00:00,67.51,67.64,67.42,67.64,70648.0,55.1904,55.2967,55.1168,55.2967,70648.0
2019-06-07 12:30:00,67.64,68.0,67.64,68.0,52440.0,55.2967,55.591,55.2967,55.591,52440.0
2019-06-07 13:00:00,67.99,68.11,67.95,68.01,50904.0,55.5828,55.6809,55.5501,55.5991,50904.0
2019-06-07 13:30:00,68.02,68.03,67.83,67.83,48880.0,55.6073,55.6155,55.452,55.452,48880.0
2019-06-07 14:00:00,67.83,67.83,67.46,67.56,72104.0,55.452,55.452,55.1495,55.2313,72104.0
2019-06-07 14:30:00,67.56,67.6,67.28,67.3,76540.0,55.2313,55.264,55.0023,55.0187,76540.0
2019-06-07 15:00:00,67.3,67.5,67.25,67.49,95244.0,55.0187,55.1822,54.9778,55.174,95244.0
2019-06-07 15:30:00,67.49,67.52,67.19,67.25,313576.0,55.174,55.1986,54.9288,54.9778,313576.0
2019-06-10 09:30:00,66.94,67.25,66.69,66.86,76232.0,54.7244,54.9778,54.52,54.659,76232.0
2019-06-10 10:00:00,66.8,66.83,66.54,66.61,49068.0,54.6099,54.6345,54.3974,54.4546,49068.0
2019-06-10 10:30:00,66.63,67.04,66.61,66.96,75276.0,54.471,54.8061,54.4546,54.7407,75276.0
2019-06-10 11:00:00,66.97,67.11,66.82,67.11,54606.0,54.7489,54.8634,54.6263,54.8634,54606.0
2019-06-10 11:30:00,67.11,67.29,67.1,67.23,75626.0,54.8634,55.0105,54.8552,54.9615,75626.0
2019-06-10 12:00:00,67.24,67.32,67.21,67.21,28194.0,54.9696,55.0351,54.9451,54.9451,28194.0
2019-06-10 12:30:00,67.19,67.2,67.04,67.08,35858.0,54.9288,54.9369,54.8061,54.8388,35858.0
2019-06-10 13:00:00,67.06,67.14,67.02,67.05,26536.0,54.8225,54.8879,54.7898,54.8143,26536.0
2019-06-10 13:30:00,67.06,67.1,66.96,67.03,29290.0,54.8225,54.8552,54.7407,54.798,29290.0
2019-06-10 14:00:00,67.02,67.04,66.9,66.91,36532.0,54.7898,54.8061,54.6917,54.6999,36532.0
2019-06-10 14:30:00,66.91,67.05,66.89,67.03,25966.0,54.6999,54.8143,54.6835,54.798,25966.0
2019-06-10 15:00:00,67.04,67.06,66.91,66.92,34038.0,54.8061,54.8225,54.6999,54.708,34038.0
2019-06-10 15:30:00,66.92,67.1,66.83,67.04,191158.0,54.708,54.8552,54.6345,54.8061,191158.0
2019-06-11 09:30:00,66.92,67.25,66.9,67.01,53858.0,54.708,54.9778,54.6917,54.7816,53858.0
2019-06-11 10:00:00,67.02,67.06,66.8,66.98,99916.0,54.7898,54.8225,54.6099,54.7571,99916.0
2019-06-11 10:30:00,66.94,67.11,66.9,66.98,112368.0,54.7244,54.8634,54.6917,54.7571,112368.0
2019-06-11 11:00:00,67.0,67.11,66.95,67.1,50776.0,54.7734,54.8634,54.7326,54.8552,50776.0
2019-06-11 11:30:00,67.1,67.32,67.02,67.31,80202.0,54.8552,55.0351,54.7898,55.0269,80202.0
2019-06-11 12:00:00,67.32,67.32,66.91,66.98,74052.0,55.0351,55.0351,54.6999,54.7571,74052.0
2019-06-11 12:30:00,66.98,67.06,66.97,67.0,46332.0,54.7571,54.8225,54.7489,54.7734,46332.0
2019-06-11 13:00:00,66.99,67.14,66.98,67.1,52774.0,54.7653,54.8879,54.7571,54.8552,52774.0
2019-06-11 13:30:00,67.1,67.24,67.1,67.23,45550.0,54.8552,54.9696,54.8552,54.9615,45550.0
2019-06-11 14:00:00,67.22,67.39,67.22,67.26,60064.0,54.9533,55.0923,54.9533,54.986,60064.0
2019-06-11 14:30:00,67.27,67.29,67.08,67.17,67246.0,54.9942,55.0105,54.8388,54.9124,67246.0
2019-06-11 15:00:00,67.18,67.18,67.0,67.07,100420.0,54.9206,54.9206,54.7734,54.8307,100420.0
2019-06-11 15:30:00,67.06,67.36,67.05,67.36,406414.0,54.8225,55.0678,54.8143,55.0678,406414.0
2019-06-12 09:30:00,67.73,68.19,67.52,67.88,109462.0,55.3702,55.7463,55.1986,55.4929,109462.0
2019-06-12 10:00:00,67.87,68.21,67.85,67.92,113684.0,55.4847,55.7626,55.4683,55.5256,113684.0
2019-06-12 10:30:00,67.95,68.04,67.83,67.92,102596.0,55.5501,55.6237,55.452,55.5256,102596.0
2019-06-12 11:00:00,67.95,68.02,67.87,67.92,51432.0,55.5501,55.6073,55.4847,55.5256,51432.0
2019-06-12 11:30:00,67.94,68.19,67.92,68.07,54968.0,55.5419,55.7463,55.5256,55.6482,54968.0
2019-06-12 12:00:00,68.05,68.2,68.05,68.11,75336.0,55.6318,55.7545,55.6318,55.6809,75336.0
2019-06-12 12:30:00,68.11,68.17,68.0,68.05,59554.0,55.6809,55.7299,55.591,55.6318,59554.0
2019-06-12 13:00:00,68.05,68.09,67.99,68.02,31010.0,55.6318,55.6645,55.5828,55.6073,31010.0
2019-06-12 13:30:00,68.04,68.05,67.97,68.01,32696.0,55.6237,55.6318,55.5664,55.5991,32696.0
2019-06-12 14:00:00,68.04,68.04,67.94,67.96,46138.0,55.6237,55.6237,55.5419,55.5583,46138.0
2019-06-12 14:30:00,67.97,68.0,67.89,67.96,58004.0,55.5664,55.591,55.501,55.5583,58004.0
2019-06-12 15:00:00,67.95,68.03,67.84,67.92,75168.0,55.5501,55.6155,55.4602,55.5256,75168.0
2019-06-12 15:30:00,67.9,67.97,67.73,67.85,297690.0,55.5092,55.5664,55.3702,55.4683,297690.0
2019-06-13 09:30:00,68.13,68.26,67.91,67.99,35540.0,55.6972,55.8035,55.5174,55.5828,35540.0
2019-06-13 10:00:00,67.98,68.08,67.88,67.95,37096.0,55.5746,55.6564,55.4929,55.5501,37096.0
2019-06-13 10:30:00,67.96,68.02,67.83,67.9,49478.0,55.5583,55.6073,55.452,55.5092,49478.0
2019-06-13 11:00:00,67.92,68.16,67.73,68.14,108750.0,55.5256,55.7218,55.3702,55.7054,108750.0
2019-06-13 11:30:00,68.13,68.25,68.08,68.19,67870.0,55.6972,55.7953,55.6564,55.7463,67870.0
2019-06-13 12:00:00,68.21,68.21,68.08,68.08,43750.0,55.7626,55.7626,55.6564,55.6564,43750.0
2019-06-13 12:30:00,68.11,68.25,68.1,68.25,32054.0,55.6809,55.7953,55.6727,55.7953,32054.0
2019-06-13 13:00:00,68.24,68.36,68.23,68.33,57400.0,55.7872,55.8853,55.779,55.8607,57400.0
2019-06-13 13:30:00,68.33,68.37,68.26,68.28,30492.0,55.8607,55.8934,55.8035,55.8199,30492.0
2019-06-13 14:00:00,68.28,68.28,68.17,68.2,28230.0,55.8199,55.8199,55.7299,55.7545,28230.0
2019-06-13 14:30:00,68.19,68.29,68.19,68.24,37726.0,55.7463,55.828,55.7463,55.7872,37726.0
2019-06-13 15:00:00,68.24,68.24,68.08,68.08,69530.0,55.7872,55.7872,55.6564,55.6564,69530.0
2019-06-13 15:30:00,68.09,68.43,68.09,68.4,213048.0,55.6645,55.9425,55.6645,55.918,213048.0
2019-06-14 09:30:00,68.46,69.0,68.23,68.96,95156.0,55.967,56.4085,55.779,56.3758,95156.0
2019-06-14 10:00:00,68.95,68.95,68.49,68.49,54616.0,56.3676,56.3676,55.9915,55.9915,54616.0
2019-06-14 10:30:00,68.49,68.86,68.36,68.86,86336.0,55.9915,56.294,55.8853,56.294,86336.0
2019-06-14 11:00:00,68.86,68.94,68.78,68.88,88568.0,56.294,56.3594,56.2286,56.3104,88568.0
2019-06-14 11:30:00,68.91,68.96,68.72,68.75,44210.0,56.3349,56.3758,56.1796,56.2041,44210.0
2019-06-14 12:00:00,68.73,68.8,68.69,68.8,36946.0,56.1877,56.245,56.155,56.245,36946.0
2019-06-14 12:30:00,68.79,68.95,68.74,68.83,37094.0,56.2368,56.3676,56.1959,56.2695,37094.0
2019-06-14 13:00:00,68.85,68.94,68.83,68.85,49286.0,56.2858,56.3594,56.2695,56.2858,49286.0
2019-06-14 13:30:00,68.85,68.86,68.74,68.75,38434.0,56.2858,56.294,56.1959,56.2041,38434.0
2019-06-14 14:00:00,68.74,68.9,68.71,68.89,34288.0,56.1959,56.3267,56.1714,56.3185,34288.0
2019-06-14 14:30:00,68.9,69.08,68.89,69.03,63406.0,56.3267,56.4739,56.3185,56.433,63406.0
2019-06-14 15:00:00,69.03,69.18,69.01,69.14,76246.0,56.433,56.5556,56.4166,56.5229,76246.0
2019-06-14 15:30:00,69.15,69.16,68.88,68.89,241914.0,56.5311,56.5393,56.3104,56.3185,241914.0
2019-06-17 09:30:00,68.92,69.11,68.89,68.92,91096.0,56.3431,56.4984,56.3185,56.3431,91096.0
2019-06-17 10:00:00,68.88,68.97,68.7,68.89,68298.0,56.3104,56.3839,56.1632,56.3185,68298.0
2019-06-17 10:30:00,68.9,68.92,68.74,68.88,74862.0,56.3267,56.3431,56.1959,56.3104,74862.0
2019-06-17 11:00:00,68.89,68.89,68.75,68.78,57820.0,56.3185,56.3185,56.2041,56.2286,57820.0
2019-06-17 11:30:00,68.8,68.83,68.71,68.71,42276.0,56.245,56.2695,56.1714,56.1714,42276.0
2019-06-17 12:00:00,68.71,69.01,68.71,68.9,41652.0,56.1714,56.4166,56.1714,56.3267,41652.0
2019-06-17 12:30:00,68.9,69.03,68.83,69.01,37534.0,56.3267,56.433,56.2695,56.4166,37534.0
2019-06-17 13:00:00,69.02,69.04,68.95,68.96,39120.0,56.4248,56.4412,56.3676,56.3758,39120.0
2019-06-17 13:30:00,68.96,69.23,68.96,69.23,61992.0,56.3758,56.5965,56.3758,56.5965,61992.0
2019-06-17 14:00:00,69.23,69.29,69.14,69.24,61838.0,56.5965,56.6456,56.5229,56.6047,61838.0
2019-06-17 14:30:00,69.24,69.26,68.97,69.0,71906.0,56.6047,56.621,56.3839,56.4085,71906.0
2019-06-17 15:00:00,69.01,69.19,68.99,69.18,99072.0,56.4166,56.5638,56.4003,56.5556,99072.0
2019-06-17 15:30:00,69.17,69.17,68.89,68.97,225870.0,56.5475,56.5475,56.3185,56.3839,225870.0
2019-06-18 09:30:00,69.6,69.6,68.85,68.99,129252.0,56.899,56.899,56.2858,56.4003,129252.0
2019-06-18 10:00:00,68.93,69.09,68.79,68.96,91720.0,56.3512,56.4821,56.2368,56.3758,91720.0
2019-06-18 10:30:00,68.95,69.17,68.9,69.17,53100.0,56.3676,56.5475,56.3267,56.5475,53100.0
2019-06-18 11:00:00,69.2,69.24,68.87,68.92,71956.0,56.572,56.6047,56.3022,56.3431,71956.0
2019-06-18 11:30:00,68.95,69.08,68.85,69.08,45064.0,56.3676,56.4739,56.2858,56.4739,45064.0
2019-06-18 12:00:00,69.05,69.09,68.89,68.9,42524.0,56.4493,56.4821,56.3185,56.3267,42524.0
2019-06-18 12:30:00,68.89,68.94,68.87,68.91,34702.0,56.3185,56.3594,56.3022,56.3349,34702.0
2019-06-18 13:00:00,68.92,68.94,68.55,68.57,61080.0,56.3431,56.3594,56.0406,56.0569,61080.0
2019-06-18 13:30:00,68.57,68.6,68.47,68.54,57920.0,56.0569,56.0815,55.9752,56.0324,57920.0
2019-06-18 14:00:00,68.54,68.58,68.35,68.36,55228.0,56.0324,56.0651,55.8771,55.8853,55228.0
2019-06-18 14:30:00,68.36,68.39,68.25,68.27,66086.0,55.8853,55.9098,55.7953,55.8117,66086.0
2019-06-18 15:00:00,68.27,68.36,68.14,68.16,67898.0,55.8117,55.8853,55.7054,55.7218,67898.0
2019-06-18 15:30:00,68.14,68.66,68.12,68.61,283508.0,55.7054,56.1305,55.6891,56.0896,283508.0
2019-06-19 09:30:00,68.32,68.83,68.01,68.83,109552.0,55.8526,56.2695,55.5991,56.2695,109552.0
2019-06-19 10:00:00,68.86,68.94,68.72,68.73,53052.0,56.294,56.3594,56.1796,56.1877,53052.0
2019-06-19 10:30:00,68.71,68.85,68.64,68.85,35044.0,56.1714,56.2858,56.1142,56.2858,35044.0
2019-06-19 11:00:00,68.86,69.11,68.86,69.09,51474.0,56.294,56.4984,56.294,56.4821,51474.0
2019-06-19 11:30:00,69.08,69.17,68.99,69.1,37834.0,56.4739,56.5475,56.4003,56.4902,37834.0
2019-06-19 12:00:00,69.09,69.19,69.04,69.17,38254.0,56.4821,56.5638,56.4412,56.5475,38254.0
2019-06-19 12:30:00,69.17,69.17,68.99,69.04,44588.0,56.5475,56.5475,56.4003,56.4412,44588.0
2019-06-19 13:00:00,69.03,69.08,68.99,69.05,55478.0,56.433,56.4739,56.4003,56.4493,55478.0
2019-06-19 13:30:00,69.04,69.2,69.01,69.17,41742.0,56.4412,56.572,56.4166,56.5475,41742.0
2019-06-19 14:00:00,69.18,69.57,69.13,69.52,69168.0,56.5556,56.8745,56.5148,56.8336,69168.0
2019-06-19 14:30:00,69.54,69.69,69.48,69.67,77452.0,56.8499,56.9726,56.8009,56.9562,77452.0
2019-06-19 15:00:00,69.69,69.78,69.58,69.67,67264.0,56.9726,57.0461,56.8826,56.9562,67264.0
2019-06-19 15:30:00,69.67,69.88,69.53,69.54,333626.0,56.9562,57.1279,56.8418,56.8499,333626.0
2019-06-20 09:30:00,69.95,70.25,69.76,69.88,86410.0,57.1851,57.4304,57.0298,57.1279,86410.0
2019-06-20 10:00:00,69.88,69.9,69.58,69.58,47948.0,57.1279,57.1442,56.8826,56.8826,47948.0
2019-06-20 10:30:00,69.61,69.64,69.33,69.52,53668.0,56.9072,56.9317,56.6783,56.8336,53668.0
2019-06-20 11:00:00,69.52,69.64,69.4,69.61,65478.0,56.8336,56.9317,56.7355,56.9072,65478.0
2019-06-20 11:30:00,69.61,69.74,69.56,69.72,45306.0,56.9072,57.0134,56.8663,56.9971,45306.0
2019-06-20 12:00:00,69.71,69.79,69.61,69.77,28310.0,56.9889,57.0543,56.9072,57.038,28310.0
2019-06-20 12:30:00,69.76,69.95,69.74,69.89,49850.0,57.0298,57.1851,57.0134,57.1361,49850.0
2019-06-20 13:00:00,69.89,70.15,69.83,70.11,48752.0,57.1361,57.3486,57.087,57.3159,48752.0
2019-06-20 13:30:00,70.13,70.19,70.05,70.08,34972.0,57.3323,57.3813,57.2669,57.2914,34972.0
2019-06-20 14:00:00,70.08,70.09,69.96,70.01,48020.0,57.2914,57.2996,57.1933,57.2342,48020.0
2019-06-20 14:30:00,70.0,70.29,70.0,70.25,91400.0,57.226,57.4631,57.226,57.4304,91400.0
2019-06-20 15:00:00,70.27,70.28,70.04,70.07,81142.0,57.4467,57.4549,57.2587,57.2832,81142.0
2019-06-20 15:30:00,70.07,70.37,69.93,70.17,299262.0,57.2832,57.5285,57.1688,57.365,299262.0
2019-06-21 09:30:00,70.01,70.4,69.79,70.06,651222.0,57.2342,57.553,57.0543,57.275,651222.0
2019-06-21 10:00:00,70.08,70.11,69.86,69.97,50574.0,57.2914,57.3159,57.1115,57.2015,50574.0
2019-06-21 10:30:00,69.96,70.11,69.96,70.05,37874.0,57.1933,57.3159,57.1933,57.2669,37874.0
2019-06-21 11:00:00,70.06,70.44,70.05,70.44,84044.0,57.275,57.5857,57.2669,57.5857,84044.0
2019-06-21 11:30:00,70.45,70.54,70.32,70.54,188264.0,57.5939,57.6674,57.4876,57.6674,188264.0
2019-06-21 12:00:00,70.54,70.61,70.47,70.59,60602.0,57.6674,57.7247,57.6102,57.7083,60602.0
2019-06-21 12:30:00,70.59,70.63,70.51,70.63,33884.0,57.7083,57.741,57.6429,57.741,33884.0
2019-06-21 13:00:00,70.63,70.72,70.58,70.63,54502.0,57.741,57.8146,57.7001,57.741,54502.0
2019-06-21 13:30:00,70.64,70.8,70.64,70.76,54080.0,57.7492,57.88,57.7492,57.8473,54080.0
2019-06-21 14:00:00,70.77,70.81,70.63,70.79,46530.0,57.8555,57.8882,57.741,57.8718,46530.0
2019-06-21 14:30:00,70.8,70.93,70.78,70.85,64728.0,57.88,57.9863,57.8636,57.9209,64728.0
2019-06-21 15:00:00,70.86,70.89,70.77,70.81,94350.0,57.9291,57.9536,57.8555,57.8882,94350.0
2019-06-21 15:30:00,70.81,70.83,70.47,70.52,551914.0,57.8882,57.9045,57.6102,57.6511,551914.0
2019-06-24 09:30:00,70.52,70.73,70.33,70.44,70130.0,57.6511,57.8228,57.4958,57.5857,70130.0
2019-06-24 10:00:00,70.41,70.6,70.3,70.33,100126.0,57.5612,57.7165,57.4712,57.4958,100126.0
2019-06-24 10:30:00,70.33,70.67,70.29,70.66,45032.0,57.4958,57.7737,57.4631,57.7655,45032.0
2019-06-24 11:00:00,70.63,70.71,70.4,70.54,81054.0,57.741,57.8064,57.553,57.6674,81054.0
2019-06-24 11:30:00,70.53,70.55,70.41,70.42,63812.0,57.6593,57.6756,57.5612,57.5693,63812.0
2019-06-24 12:00:00,70.44,70.56,70.42,70.52,46530.0,57.5857,57.6838,57.5693,57.6511,46530.0
2019-06-24 12:30:00,70.5,70.6,70.45,70.46,54368.0,57.6347,57.7165,57.5939,57.602,54368.0
2019-06-24 13:00:00,70.46,70.52,70.43,70.52,41196.0,57.602,57.6511,57.5775,57.6511,41196.0
2019-06-24 13:30:00,70.51,70.55,70.39,70.42,37134.0,57.6429,57.6756,57.5448,57.5693,37134.0
2019-06-24 14:00:00,70.42,70.46,70.33,70.35,32294.0,57.5693,57.602,57.4958,57.5121,32294.0
2019-06-24 14:30:00,70.38,70.42,70.32,70.34,49828.0,57.5366,57.5693,57.4876,57.5039,49828.0
2019-06-24 15:00:00,70.35,70.39,70.22,70.33,75206.0,57.5121,57.5448,57.4058,57.4958,75206.0
2019-06-24 15:30:00,70.35,70.45,70.27,70.42,228910.0,57.5121,57.5939,57.4467,57.5693,228910.0
2019-06-25 09:30:00,70.46,70.61,70.33,70.47,85308.0,57.602,57.7247,57.4958,57.6102,85308.0
2019-06-25 10:00:00,70.45,70.68,70.41,70.57,57454.0,57.5939,57.7819,57.5612,57.692,57454.0
2019-06-25 10:30:00,70.55,70.56,70.41,70.5,39842.0,57.6756,57.6838,57.5612,57.6347,39842.0
2019-06-25 11:00:00,70.45,70.47,70.33,70.36,53186.0,57.5939,57.6102,57.4958,57.5203,53186.0
2019-06-25 11:30:00,70.38,70.38,70.22,70.32,85220.0,57.5366,57.5366,57.4058,57.4876,85220.0
2019-06-25 12:00:00,70.32,70.35,70.17,70.25,85554.0,57.4876,57.5121,57.365,57.4304,85554.0
2019-06-25 12:30:00,70.25,70.27,70.16,70.24,63664.0,57.4304,57.4467,57.3568,57.4222,63664.0
2019-06-25 13:00:00,70.23,70.27,70.11,70.2,40362.0,57.414,57.4467,57.3159,57.3895,40362.0
2019-06-25 13:30:00,70.2,70.39,70.2,70.33,34946.0,57.3895,57.5448,57.3895,57.4958,34946.0
2019-06-25 14:00:00,70.36,70.36,70.25,70.28,36594.0,57.5203,57.5203,57.4304,57.4549,36594.0
2019-06-25 14:30:00,70.28,70.36,70.2,70.33,45108.0,57.4549,57.5203,57.3895,57.4958,45108.0
2019-06-25 15:00:00,70.35,70.46,70.26,70.28,82180.0,57.5121,57.602,57.4385,57.4549,82180.0
2019-06-25 15:30:00,70.26,70.26,70.03,70.24,266300.0,57.4385,57.4385,57.2505,57.4222,266300.0
2019-06-26 09:30:00,70.16,70.16,69.47,69.53,88660.0,57.3568,57.3568,56.7927,56.8418,88660.0
2019-06-26 10:00:00,69.51,69.58,69.08,69.08,98578.0,56.8254,56.8826,56.4739,56.4739,98578.0
2019-06-26 10:30:00,69.1,69.39,69.01,69.17,59698.0,56.4902,56.7273,56.4166,56.5475,59698.0
2019-06-26 11:00:00,69.17,69.22,68.84,68.89,101654.0,56.5475,56.5883,56.2777,56.3185,101654.0
2019-06-26 11:30:00,68.89,69.0,68.85,68.97,40940.0,56.3185,56.4085,56.2858,56.3839,40940.0
2019-06-26 12:00:00,69.01,69.15,69.0,69.06,111076.0,56.4166,56.5311,56.4085,56.4575,111076.0
2019-06-26 12:30:00,69.06,69.13,68.99,69.04,53958.0,56.4575,56.5148,56.4003,56.4412,53958.0
2019-06-26 13:00:00,69.05,69.05,68.87,68.97,90886.0,56.4493,56.4493,56.3022,56.3839,90886.0
2019-06-26 13:30:00,68.97,69.06,68.87,69.06,63490.0,56.3839,56.4575,56.3022,56.4575,63490.0
2019-06-26 14:00:00,69.07,69.11,68.94,69.01,58216.0,56.4657,56.4984,56.3594,56.4166,58216.0
2019-06-26 14:30:00,69.03,69.04,68.62,68.85,80196.0,56.433,56.4412,56.0978,56.2858,80196.0
2019-06-26 15:00:00,68.82,68.88,68.64,68.64,74398.0,56.2613,56.3104,56.1142,56.1142,74398.0
2019-06-26 15:30:00,68.65,68.83,68.41,68.52,336462.0,56.1223,56.2695,55.9261,56.0161,336462.0
2019-06-27 09:30:00,68.35,68.83,68.24,68.26,84898.0,55.8771,56.2695,55.7872,55.8035,84898.0
2019-06-27 10:00:00,68.23,68.31,67.97,68.01,105234.0,55.779,55.8444,55.5664,55.5991,105234.0
2019-06-27 10:30:00,68.02,68.1,67.92,67.99,72326.0,55.6073,55.6727,55.5256,55.5828,72326.0
2019-06-27 11:00:00,68.01,68.1,67.86,67.96,73556.0,55.5991,55.6727,55.4765,55.5583,73556.0
2019-06-27 11:30:00,67.96,68.02,67.89,67.92,60400.0,55.5583,55.6073,55.501,55.5256,60400.0
2019-06-27 12:00:00,67.94,68.03,67.78,67.78,81714.0,55.5419,55.6155,55.4111,55.4111,81714.0
2019-06-27 12:30:00,67.78,67.91,67.78,67.81,101658.0,55.4111,55.5174,55.4111,55.4356,101658.0
2019-06-27 13:00:00,67.81,67.86,67.77,67.8,90428.0,55.4356,55.4765,55.4029,55.4275,90428.0
2019-06-27 13:30:00,67.79,67.83,67.67,67.67,133256.0,55.4193,55.452,55.3212,55.3212,133256.0
2019-06-27 14:00:00,67.69,67.73,67.52,67.54,95472.0,55.3375,55.3702,55.1986,55.2149,95472.0
2019-06-27 14:30:00,67.54,67.73,67.54,67.69,92858.0,55.2149,55.3702,55.2149,55.3375,92858.0
2019-06-27 15:00:00,67.7,67.72,67.57,67.61,116502.0,55.3457,55.3621,55.2394,55.2721,116502.0
2019-06-27 15:30:00,67.61,67.86,67.46,67.77,1061278.0,55.2721,55.4765,55.1495,55.4029,1061278.0
2019-06-28 09:30:00,67.67,68.33,67.66,68.19,81408.0,55.3212,55.8607,55.313,55.7463,81408.0
2019-06-28 10:00:00,68.22,68.42,68.19,68.35,59224.0,55.7708,55.9343,55.7463,55.8771,59224.0
2019-06-28 10:30:00,68.33,68.54,68.29,68.32,58184.0,55.8607,56.0324,55.828,55.8526,58184.0
2019-06-28 11:00:00,68.31,68.33,68.07,68.15,43474.0,55.8444,55.8607,55.6482,55.7136,43474.0
2019-06-28 11:30:00,68.14,68.21,68.07,68.08,33098.0,55.7054,55.7626,55.6482,55.6564,33098.0
2019-06-28 12:00:00,68.07,68.31,68.0,68.16,58514.0,55.6482,55.8444,55.591,55.7218,58514.0
2019-06-28 12:30:00,68.16,68.32,68.1,68.3,43838.0,55.7218,55.8526,55.6727,55.8362,43838.0
2019-06-28 13:00:00,68.3,68.36,68.27,68.33,28280.0,55.8362,55.8853,55.8117,55.8607,28280.0
2019-06-28 13:30:00,68.35,68.45,68.32,68.4,56298.0,55.8771,55.9588,55.8526,55.918,56298.0
2019-06-28 14:00:00,68.4,68.43,68.33,68.41,48868.0,55.918,55.9425,55.8607,55.9261,48868.0
2019-06-28 14:30:00,68.42,68.5,68.41,68.44,85482.0,55.9343,55.9997,55.9261,55.9507,85482.0
2019-06-28 15:00:00,68.43,68.53,68.42,68.47,99742.0,55.9425,56.0242,55.9343,55.9752,99742.0
2019-06-28 15:30:00,68.47,68.78,68.33,68.7,707252.0,55.9752,56.2286,55.8607,56.1632,707252.0
2019-07-01 09:30:00,68.87,68.95,68.2,68.2,91816.0,56.3022,56.3676,55.7545,55.7545,91816.0
2019-07-01 10:00:00,68.28,68.28,67.89,68.19,112578.0,55.8199,55.8199,55.501,55.7463,112578.0
2019-07-01 10:30:00,68.21,68.42,68.02,68.04,115378.0,55.7626,55.9343,55.6073,55.6237,115378.0
2019-07-01 11:00:00,68.05,68.13,68.0,68.08,101286.0,55.6318,55.6972,55.591,55.6564,101286.0
2019-07-01 11:30:00,68.08,68.17,67.86,67.91,75318.0,55.6564,55.7299,55.4765,55.5174,75318.0
2019-07-01 12:00:00,67.92,67.92,67.64,67.64,77966.0,55.5256,55.5256,55.2967,55.2967,77966.0
2019-07-01 12:30:00,67.64,67.66,67.42,67.44,93538.0,55.2967,55.313,55.1168,55.1332,93538.0
2019-07-01 13:00:00,67.44,67.55,67.38,67.48,133184.0,55.1332,55.2231,55.0841,55.1659,133184.0
2019-07-01 13:30:00,67.47,67.67,67.47,67.64,90134.0,55.1577,55.3212,55.1577,55.2967,90134.0
2019-07-01 14:00:00,67.64,67.89,67.59,67.83,86018.0,55.2967,55.501,55.2558,55.452,86018.0
2019-07-01 14:30:00,67.85,67.99,67.82,67.98,52752.0,55.4683,55.5828,55.4438,55.5746,52752.0
2019-07-01 15:00:00,67.97,68.11,67.92,68.09,69290.0,55.5664,55.6809,55.5256,55.6645,69290.0
2019-07-01 15:30:00,68.09,68.36,68.06,68.32,286734.0,55.6645,55.8853,55.64,55.8526,286734.0
2019-07-02 09:30:00,68.67,69.17,68.67,68.8,69102.0,56.1387,56.5475,56.1387,56.245,69102.0
2019-07-02 10:00:00,68.83,68.9,68.75,68.9,54860.0,56.2695,56.3267,56.2041,56.3267,54860.0
2019-07-02 10:30:00,68.91,69.12,68.88,68.9,69100.0,56.3349,56.5066,56.3104,56.3267,69100.0
2019-07-02 11:00:00,68.89,68.92,68.7,68.76,54272.0,56.3185,56.3431,56.1632,56.2123,54272.0
2019-07-02 11:30:00,68.75,69.11,68.7,69.04,71526.0,56.2041,56.4984,56.1632,56.4412,71526.0
2019-07-02 12:00:00,69.05,69.07,68.86,68.86,65264.0,56.4493,56.4657,56.294,56.294,65264.0
2019-07-02 12:30:00,68.87,68.98,68.83,68.98,68272.0,56.3022,56.3921,56.2695,56.3921,68272.0
2019-07-02 13:00:00,69.0,69.09,68.91,69.04,54156.0,56.4085,56.4821,56.3349,56.4412,54156.0
2019-07-02 13:30:00,69.04,69.11,68.99,69.07,52300.0,56.4412,56.4984,56.4003,56.4657,52300.0
2019-07-02 14:00:00,69.06,69.11,68.89,69.0,97054.0,56.4575,56.4984,56.3185,56.4085,97054.0
2019-07-02 14:30:00,69.0,69.09,68.93,68.98,50242.0,56.4085,56.4821,56.3512,56.3921,50242.0
2019-07-02 15:00:00,68.97,69.02,68.88,69.01,77678.0,56.3839,56.4248,56.3104,56.4166,77678.0
2019-07-02 15:30:00,69.02,69.1,68.92,69.1,309520.0,56.4248,56.4902,56.3431,56.4902,309520.0
2019-07-03 09:30:00,68.75,69.02,68.63,68.97,85710.0,56.5991,56.8214,56.5003,56.7803,85710.0
2019-07-03 10:00:00,68.96,69.28,68.96,69.24,69682.0,56.772,57.0355,56.772,57.0025,69682.0
2019-07-03 10:30:00,69.25,69.26,69.12,69.24,50280.0,57.0108,57.019,56.9037,57.0025,50280.0
2019-07-03 11:00:00,69.23,69.32,69.05,69.16,103712.0,56.9943,57.0684,56.8461,56.9367,103712.0
2019-07-03 11:30:00,69.16,69.38,69.16,69.32,109156.0,56.9367,57.1178,56.9367,57.0684,109156.0
2019-07-03 12:00:00,69.31,69.38,69.24,69.31,102148.0,57.0602,57.1178,57.0025,57.0602,102148.0
2019-07-03 12:30:00,69.31,69.33,68.74,68.81,311518.0,57.0602,57.0766,56.5909,56.6485,311518.0
2019-07-05 09:30:00,68.28,68.5,68.02,68.11,89396.0,56.2122,56.3933,55.9982,56.0723,89396.0
2019-07-05 10:00:00,68.08,68.36,68.05,68.22,74906.0,56.0476,56.2781,56.0229,56.1628,74906.0
2019-07-05 10:30:00,68.23,68.36,68.18,68.36,53930.0,56.171,56.2781,56.1299,56.2781,53930.0
2019-07-05 11:00:00,68.39,68.53,68.32,68.44,43442.0,56.3028,56.418,56.2451,56.3439,43442.0
2019-07-05 11:30:00,68.42,68.55,68.39,68.55,29796.0,56.3275,56.4345,56.3028,56.4345,29796.0
2019-07-05 12:00:00,68.54,68.86,68.5,68.74,49474.0,56.4263,56.6897,56.3933,56.5909,49474.0
2019-07-05 12:30:00,68.73,68.88,68.7,68.78,57256.0,56.5827,56.7062,56.558,56.6238,57256.0
2019-07-05 13:00:00,68.78,68.82,68.67,68.8,44574.0,56.6238,56.6568,56.5333,56.6403,44574.0
2019-07-05 13:30:00,68.81,68.96,68.81,68.94,44080.0,56.6485,56.772,56.6485,56.7556,44080.0
2019-07-05 14:00:00,68.95,69.08,68.9,69.07,36040.0,56.7638,56.8708,56.7226,56.8626,36040.0
2019-07-05 14:30:00,69.11,69.25,69.1,69.22,46496.0,56.8955,57.0108,56.8873,56.9861,46496.0
2019-07-05 15:00:00,69.22,69.25,69.08,69.2,44392.0,56.9861,57.0108,56.8708,56.9696,44392.0
2019-07-05 15:30:00,69.21,69.24,69.05,69.19,238188.0,56.9778,57.0025,56.8461,56.9614,238188.0
2019-07-08 09:30:00,69.39,69.65,69.04,69.04,62170.0,57.126,57.3401,56.8379,56.8379,62170.0
2019-07-08 10:00:00,69.04,69.28,68.86,68.89,67330.0,56.8379,57.0355,56.6897,56.7144,67330.0
2019-07-08 10:30:00,68.94,69.2,68.92,69.18,47546.0,56.7556,56.9696,56.7391,56.9531,47546.0
2019-07-08 11:00:00,69.22,69.22,69.08,69.12,36660.0,56.9861,56.9861,56.8708,56.9037,36660.0
2019-07-08 11:30:00,69.12,69.17,68.91,69.02,74774.0,56.9037,56.9449,56.7309,56.8214,74774.0
2019-07-08 12:00:00,69.02,69.03,68.88,68.93,39960.0,56.8214,56.8296,56.7062,56.7473,39960.0
2019-07-08 12:30:00,68.94,68.99,68.83,68.92,43230.0,56.7556,56.7967,56.665,56.7391,43230.0
2019-07-08 13:00:00,68.94,69.06,68.91,69.05,35142.0,56.7556,56.8543,56.7309,56.8461,35142.0
2019-07-08 13:30:00,69.06,69.18,69.03,69.14,29416.0,56.8543,56.9531,56.8296,56.9202,29416.0
2019-07-08 14:00:00,69.14,69.23,69.08,69.23,39262.0,56.9202,56.9943,56.8708,56.9943,39262.0
2019-07-08 14:30:00,69.24,69.31,69.14,69.3,42756.0,57.0025,57.0602,56.9202,57.0519,42756.0
2019-07-08 15:00:00,69.29,69.42,69.2,69.39,46532.0,57.0437,57.1507,56.9696,57.126,46532.0
2019-07-08 15:30:00,69.39,69.45,69.21,69.25,173282.0,57.126,57.1754,56.9778,57.0108,173282.0
2019-07-09 09:30:00,69.19,69.45,68.78,68.79,160612.0,56.9614,57.1754,56.6238,56.6321,160612.0
2019-07-09 10:00:00,68.8,69.07,68.8,69.01,134996.0,56.6403,56.8626,56.6403,56.8132,134996.0
2019-07-09 10:30:00,68.99,69.1,68.88,68.97,115216.0,56.7967,56.8873,56.7062,56.7803,115216.0
2019-07-09 11:00:00,68.96,69.33,68.95,69.21,89596.0,56.772,57.0766,56.7638,56.9778,89596.0
2019-07-09 11:30:00,69.19,69.25,69.08,69.17,56486.0,56.9614,57.0108,56.8708,56.9449,56486.0
2019-07-09 12:00:00,69.17,69.3,69.17,69.29,76170.0,56.9449,57.0519,56.9449,57.0437,76170.0
2019-07-09 12:30:00,69.29,69.33,69.22,69.24,39852.0,57.0437,57.0766,56.9861,57.0025,39852.0
2019-07-09 13:00:00,69.25,69.28,69.22,69.26,44950.0,57.0108,57.0355,56.9861,57.019,44950.0
2019-07-09 13:30:00,69.26,69.26,69.17,69.19,34322.0,57.019,57.019,56.9449,56.9614,34322.0
2019-07-09 14:00:00,69.2,69.28,69.16,69.22,54442.0,56.9696,57.0355,56.9367,56.9861,54442.0
2019-07-09 14:30:00,69.23,69.26,69.14,69.2,51354.0,56.9943,57.019,56.9202,56.9696,51354.0
2019-07-09 15:00:00,69.19,69.34,69.19,69.27,73852.0,56.9614,57.0849,56.9614,57.0272,73852.0
2019-07-09 15:30:00,69.28,69.67,69.26,69.52,359798.0,57.0355,57.3565,57.019,57.233,359798.0
2019-07-10 09:30:00,69.73,69.9,69.48,69.56,70302.0,57.4059,57.5459,57.2001,57.266,70302.0
2019-07-10 10:00:00,69.58,69.86,69.53,69.73,79710.0,57.2824,57.513,57.2413,57.4059,79710.0
2019-07-10 10:30:00,69.75,69.9,69.66,69.85,61298.0,57.4224,57.5459,57.3483,57.5047,61298.0
2019-07-10 11:00:00,69.85,69.86,69.72,69.78,93648.0,57.5047,57.513,57.3977,57.4471,93648.0
2019-07-10 11:30:00,69.78,69.97,69.71,69.97,48906.0,57.4471,57.6035,57.3895,57.6035,48906.0
2019-07-10 12:00:00,69.96,70.05,69.92,69.98,48784.0,57.5953,57.6694,57.5624,57.6117,48784.0
2019-07-10 12:30:00,69.97,70.05,69.86,70.03,67308.0,57.6035,57.6694,57.513,57.6529,67308.0
2019-07-10 13:00:00,70.06,70.07,69.99,70.0,90008.0,57.6776,57.6858,57.62,57.6282,90008.0
2019-07-10 13:30:00,70.01,70.24,70.0,70.23,62312.0,57.6364,57.8258,57.6282,57.8176,62312.0
2019-07-10 14:00:00,70.24,70.3,70.1,70.11,82672.0,57.8258,57.8752,57.7105,57.7188,82672.0
2019-07-10 14:30:00,70.13,70.17,69.98,70.11,62722.0,57.7352,57.7682,57.6117,57.7188,62722.0
2019-07-10 15:00:00,70.11,70.13,69.91,69.92,56484.0,57.7188,57.7352,57.5541,57.5624,56484.0
2019-07-10 15:30:00,69.92,70.07,69.83,69.84,283302.0,57.5624,57.6858,57.4883,57.4965,283302.0
2019-07-11 09:30:00,69.83,69.98,69.52,69.91,74314.0,57.4883,57.6117,57.233,57.5541,74314.0
2019-07-11 10:00:00,69.94,70.14,69.91,70.06,54342.0,57.5788,57.7435,57.5541,57.6776,54342.0
2019-07-11 10:30:00,70.07,70.09,69.72,69.75,181004.0,57.6858,57.7023,57.3977,57.4224,181004.0
2019-07-11 11:00:00,69.76,69.91,69.71,69.87,44028.0,57.4306,57.5541,57.3895,57.5212,44028.0
2019-07-11 11:30:00,69.89,69.92,69.8,69.83,40586.0,57.5377,57.5624,57.4636,57.4883,40586.0
2019-07-11 12:00:00,69.83,69.94,69.79,69.89,34458.0,57.4883,57.5788,57.4553,57.5377,34458.0
2019-07-11 12:30:00,69.91,69.99,69.87,69.99,33548.0,57.5541,57.62,57.5212,57.62,33548.0
2019-07-11 13:00:00,70.0,70.0,69.7,69.74,83204.0,57.6282,57.6282,57.3812,57.4142,83204.0
2019-07-11 13:30:00,69.74,69.78,69.63,69.7,164064.0,57.4142,57.4471,57.3236,57.3812,164064.0
2019-07-11 14:00:00,69.7,69.82,69.67,69.8,83028.0,57.3812,57.48,57.3565,57.4636,83028.0
2019-07-11 14:30:00,69.81,69.86,69.75,69.81,224928.0,57.4718,57.513,57.4224,57.4718,224928.0
2019-07-11 15:00:00,69.83,69.92,69.77,69.89,64202.0,57.4883,57.5624,57.4389,57.5377,64202.0
2019-07-11 15:30:00,69.89,70.21,69.89,70.19,245290.0,57.5377,57.8011,57.5377,57.7846,245290.0
2019-07-12 09:30:00,70.25,70.5,69.68,69.76,183100.0,57.834,58.0398,57.3648,57.4306,183100.0
2019-07-12 10:00:00,69.78,69.95,69.64,69.9,152442.0,57.4471,57.587,57.3318,57.5459,152442.0
2019-07-12 10:30:00,69.89,69.97,69.74,69.81,82334.0,57.5377,57.6035,57.4142,57.4718,82334.0
2019-07-12 11:00:00,69.81,70.02,69.77,69.88,50154.0,57.4718,57.6447,57.4389,57.5294,50154.0
2019-07-12 11:30:00,69.86,69.97,69.81,69.89,37258.0,57.513,57.6035,57.4718,57.5377,37258.0
2019-07-12 12:00:00,69.92,70.03,69.85,69.89,31656.0,57.5624,57.6529,57.5047,57.5377,31656.0
2019-07-12 12:30:00,69.88,69.88,69.75,69.85,25822.0,57.5294,57.5294,57.4224,57.5047,25822.0
2019-07-12 13:00:00,69.86,69.92,69.8,69.89,45214.0,57.513,57.5624,57.4636,57.5377,45214.0
2019-07-12 13:30:00,69.87,69.96,69.85,69.95,28070.0,57.5212,57.5953,57.5047,57.587,28070.0
2019-07-12 14:00:00,69.95,69.96,69.89,69.93,41854.0,57.587,57.5953,57.5377,57.5706,41854.0
2019-07-12 14:30:00,69.92,70.01,69.9,69.99,58980.0,57.5624,57.6364,57.5459,57.62,58980.0
2019-07-12 15:00:00,69.99,70.0,69.85,69.86,81344.0,57.62,57.6282,57.5047,57.513,81344.0
2019-07-12 15:30:00,69.85,70.02,69.84,69.96,222912.0,57.5047,57.6447,57.4965,57.5953,222912.0
2019-07-15 09:30:00,69.83,70.17,69.58,70.11,69970.0,57.4883,57.7682,57.2824,57.7188,69970.0
2019-07-15 10:00:00,70.09,70.16,69.89,69.9,73354.0,57.7023,57.7599,57.5377,57.5459,73354.0
2019-07-15 10:30:00,69.88,69.99,69.81,69.96,33006.0,57.5294,57.62,57.4718,57.5953,33006.0
2019-07-15 11:00:00,69.97,70.06,69.88,69.93,47374.0,57.6035,57.6776,57.5294,57.5706,47374.0
2019-07-15 11:30:00,69.97,70.01,69.85,69.92,37534.0,57.6035,57.6364,57.5047,57.5624,37534.0
2019-07-15 12:00:00,69.92,70.02,69.9,69.98,36130.0,57.5624,57.6447,57.5459,57.6117,36130.0
2019-07-15 12:30:00,69.98,70.04,69.91,70.03,36630.0,57.6117,57.6611,57.5541,57.6529,36630.0
2019-07-15 13:00:00,70.03,70.08,69.96,70.08,49512.0,57.6529,57.6941,57.5953,57.6941,49512.0
2019-07-15 13:30:00,70.08,70.1,69.97,69.98,75886.0,57.6941,57.7105,57.6035,57.6117,75886.0
2019-07-15 14:00:00,69.97,70.08,69.93,70.0,69752.0,57.6035,57.6941,57.5706,57.6282,69752.0
2019-07-15 14:30:00,70.0,70.05,69.98,70.0,63468.0,57.6282,57.6694,57.6117,57.6282,63468.0
2019-07-15 15:00:00,70.0,70.08,69.96,70.02,90580.0,57.6282,57.6941,57.5953,57.6447,90580.0
2019-07-15 15:30:00,70.02,70.07,69.92,70.01,263188.0,57.6447,57.6858,57.5624,57.6364,263188.0
2019-07-16 09:30:00,69.92,70.0,69.51,69.51,60844.0,57.5624,57.6282,57.2248,57.2248,60844.0
2019-07-16 10:00:00,69.53,69.53,69.21,69.36,78908.0,57.2413,57.2413,56.9778,57.1013,78908.0
2019-07-16 10:30:00,69.36,69.42,69.13,69.16,72960.0,57.1013,57.1507,56.912,56.9367,72960.0
2019-07-16 11:00:00,69.17,69.19,69.0,69.04,74002.0,56.9449,56.9614,56.805,56.8379,74002.0
2019-07-16 11:30:00,69.05,69.08,68.95,68.98,56758.0,56.8461,56.8708,56.7638,56.7885,56758.0
2019-07-16 12:00:00,68.96,69.27,68.94,69.24,143054.0,56.772,57.0272,56.7556,57.0025,143054.0
2019-07-16 12:30:00,69.23,69.24,69.08,69.14,43644.0,56.9943,57.0025,56.8708,56.9202,43644.0
2019-07-16 13:00:00,69.14,69.28,69.14,69.26,55612.0,56.9202,57.0355,56.9202,57.019,55612.0
2019-07-16 13:30:00,69.27,69.27,69.08,69.1,55464.0,57.0272,57.0272,56.8708,56.8873,55464.0
2019-07-16 14:00:00,69.1,69.31,69.1,69.29,73734.0,56.8873,57.0602,56.8873,57.0437,73734.0
2019-07-16 14:30:00,69.29,69.35,69.25,69.29,57824.0,57.0437,57.0931,57.0108,57.0437,57824.0
2019-07-16 15:00:00,69.28,69.39,69.27,69.32,95690.0,57.0355,57.126,57.0272,57.0684,95690.0
2019-07-16 15:30:00,69.33,69.68,69.32,69.63,361066.0,57.0766,57.3648,57.0684,57.3236,361066.0
2019-07-17 09:30:00,69.89,70.13,69.68,69.76,115644.0,57.5377,57.7352,57.3648,57.4306,115644.0
2019-07-17 10:00:00,69.74,69.86,69.67,69.73,93208.0,57.4142,57.513,57.3565,57.4059,93208.0
2019-07-17 10:30:00,69.74,69.99,69.71,69.9,72280.0,57.4142,57.62,57.3895,57.5459,72280.0
2019-07-17 11:00:00,69.9,70.03,69.88,69.89,47738.0,57.5459,57.6529,57.5294,57.5377,47738.0
2019-07-17 11:30:00,69.89,70.01,69.88,69.97,67018.0,57.5377,57.6364,57.5294,57.6035,67018.0
2019-07-17 12:00:00,69.99,70.08,69.97,70.04,56026.0,57.62,57.6941,57.6035,57.6611,56026.0
2019-07-17 12:30:00,70.05,70.16,70.04,70.11,129190.0,57.6694,57.7599,57.6611,57.7188,129190.0
2019-07-17 13:00:00,70.11,70.15,70.03,70.15,92540.0,57.7188,57.7517,57.6529,57.7517,92540.0
2019-07-17 13:30:00,70.13,70.27,70.13,70.15,62374.0,57.7352,57.8505,57.7352,57.7517,62374.0
2019-07-17 14:00:00,70.15,70.15,69.89,69.92,120378.0,57.7517,57.7517,57.5377,57.5624,120378.0
2019-07-17 14:30:00,69.92,70.03,69.89,69.98,67300.0,57.5624,57.6529,57.5377,57.6117,67300.0
2019-07-17 15:00:00,69.98,70.01,69.85,69.96,65588.0,57.6117,57.6364,57.5047,57.5953,65588.0
2019-07-17 15:30:00,69.97,70.2,69.96,70.02,418602.0,57.6035,57.7929,57.5953,57.6447,418602.0
2019-07-18 09:30:00,69.91,70.04,69.68,69.87,59330.0,57.5541,57.6611,57.3648,57.5212,59330.0
2019-07-18 10:00:00,69.89,69.96,69.8,69.88,40110.0,57.5377,57.5953,57.4636,57.5294,40110.0
2019-07-18 10:30:00,69.87,69.97,69.81,69.95,42768.0,57.5212,57.6035,57.4718,57.587,42768.0
2019-07-18 11:00:00,69.97,69.99,69.86,69.89,29140.0,57.6035,57.62,57.513,57.5377,29140.0
2019-07-18 11:30:00,69.88,69.89,69.81,69.86,50006.0,57.5294,57.5377,57.4718,57.513,50006.0
2019-07-18 12:00:00,69.86,70.03,69.85,69.99,80824.0,57.513,57.6529,57.5047,57.62,80824.0
2019-07-18 12:30:00,70.0,70.17,69.97,70.17,38626.0,57.6282,57.7682,57.6035,57.7682,38626.0
2019-07-18 13:00:00,70.17,70.35,70.17,70.27,40494.0,57.7682,57.9164,57.7682,57.8505,40494.0
2019-07-18 13:30:00,70.28,70.28,70.18,70.2,37948.0,57.8587,57.8587,57.7764,57.7929,37948.0
2019-07-18 14:00:00,70.2,70.47,70.2,70.43,49364.0,57.7929,58.0151,57.7929,57.9822,49364.0
2019-07-18 14:30:00,70.42,70.58,70.42,70.55,45744.0,57.974,58.1057,57.974,58.081,45744.0
2019-07-18 15:00:00,70.57,70.61,70.48,70.51,82504.0,58.0975,58.1304,58.0234,58.0481,82504.0
2019-07-18 15:30:00,70.52,70.64,70.5,70.62,338440.0,58.0563,58.1551,58.0398,58.1386,338440.0
2019-07-19 09:30:00,70.44,70.58,69.83,70.42,510806.0,57.9904,58.1057,57.4883,57.974,510806.0
2019-07-19 10:00:00,70.42,70.56,70.24,70.26,48782.0,57.974,58.0892,57.8258,57.8423,48782.0
2019-07-19 10:30:00,70.27,70.51,70.13,70.51,235104.0,57.8505,58.0481,57.7352,58.0481,235104.0
2019-07-19 11:00:00,70.5,70.56,70.08,70.14,65782.0,58.0398,58.0892,57.6941,57.7435,65782.0
2019-07-19 11:30:00,70.14,70.27,70.06,70.09,37258.0,57.7435,57.8505,57.6776,57.7023,37258.0
2019-07-19 12:00:00,70.07,70.26,70.07,70.24,48630.0,57.6858,57.8423,57.6858,57.8258,48630.0
2019-07-19 12:30:00,70.25,70.41,70.22,70.39,43392.0,57.834,57.9657,57.8093,57.9493,43392.0
2019-07-19 13:00:00,70.38,70.39,70.24,70.25,50526.0,57.9411,57.9493,57.8258,57.834,50526.0
2019-07-19 13:30:00,70.25,70.26,70.08,70.18,49702.0,57.834,57.8423,57.6941,57.7764,49702.0
2019-07-19 14:00:00,70.19,70.28,70.08,70.18,61626.0,57.7846,57.8587,57.6941,57.7764,61626.0
2019-07-19 14:30:00,70.17,70.23,70.04,70.21,93092.0,57.7682,57.8176,57.6611,57.8011,93092.0
2019-07-19 15:00:00,70.21,70.21,69.95,70.04,150456.0,57.8011,57.8011,57.587,57.6611,150456.0
2019-07-19 15:30:00,70.05,70.29,70.02,70.03,433000.0,57.6694,57.867,57.6447,57.6529,433000.0
2019-07-22 09:30:00,70.3,70.38,69.82,70.17,58026.0,57.8752,57.9411,57.48,57.7682,58026.0
2019-07-22 10:00:00,70.17,70.42,70.11,70.39,89654.0,57.7682,57.974,57.7188,57.9493,89654.0
2019-07-22 10:30:00,70.36,70.55,70.33,70.48,43098.0,57.9246,58.081,57.8999,58.0234,43098.0
2019-07-22 11:00:00,70.48,70.52,70.22,70.24,73432.0,58.0234,58.0563,57.8093,57.8258,73432.0
2019-07-22 11:30:00,70.25,70.28,70.2,70.25,35318.0,57.834,57.8587,57.7929,57.834,35318.0
2019-07-22 12:00:00,70.24,70.44,70.21,70.44,38716.0,57.8258,57.9904,57.8011,57.9904,38716.0
2019-07-22 12:30:00,70.45,70.46,70.38,70.4,50110.0,57.9987,58.0069,57.9411,57.9575,50110.0
2019-07-22 13:00:00,70.41,70.45,70.38,70.44,48994.0,57.9657,57.9987,57.9411,57.9904,48994.0
2019-07-22 13:30:00,70.42,70.55,70.42,70.47,46044.0,57.974,58.081,57.974,58.0151,46044.0
2019-07-22 14:00:00,70.46,70.53,70.44,70.45,42680.0,58.0069,58.0645,57.9904,57.9987,42680.0
2019-07-22 14:30:00,70.46,70.53,70.45,70.51,61948.0,58.0069,58.0645,57.9987,58.0481,61948.0
2019-07-22 15:00:00,70.51,70.58,70.33,70.44,97734.0,58.0481,58.1057,57.8999,57.9904,97734.0
2019-07-22 15:30:00,70.44,70.45,70.14,70.3,478712.0,57.9904,57.9987,57.7435,57.8752,478712.0
2019-07-23 09:30:00,70.07,70.38,69.64,69.84,92162.0,57.6858,57.9411,57.3318,57.4965,92162.0
2019-07-23 10:00:00,69.87,70.0,69.74,69.75,58728.0,57.5212,57.6282,57.4142,57.4224,58728.0
2019-07-23 10:30:00,69.75,69.91,69.74,69.83,60090.0,57.4224,57.5541,57.4142,57.4883,60090.0
2019-07-23 11:00:00,69.82,69.85,69.7,69.77,73066.0,57.48,57.5047,57.3812,57.4389,73066.0
2019-07-23 11:30:00,69.76,69.76,69.54,69.56,68370.0,57.4306,57.4306,57.2495,57.266,68370.0
2019-07-23 12:00:00,69.56,69.76,69.51,69.66,49836.0,57.266,57.4306,57.2248,57.3483,49836.0
2019-07-23 12:30:00,69.64,69.85,69.61,69.79,72130.0,57.3318,57.5047,57.3071,57.4553,72130.0
2019-07-23 13:00:00,69.78,69.79,69.52,69.52,58988.0,57.4471,57.4553,57.233,57.233,58988.0
2019-07-23 13:30:00,69.54,69.77,69.48,69.68,261048.0,57.2495,57.4389,57.2001,57.3648,261048.0
2019-07-23 14:00:00,69.67,69.77,69.62,69.7,76252.0,57.3565,57.4389,57.3154,57.3812,76252.0
2019-07-23 14:30:00,69.71,69.73,69.64,69.66,103326.0,57.3895,57.4059,57.3318,57.3483,103326.0
2019-07-23 15:00:00,69.67,69.69,69.54,69.57,107968.0,57.3565,57.373,57.2495,57.2742,107968.0
2019-07-23 15:30:00,69.57,69.67,69.45,69.47,307086.0,57.2742,57.3565,57.1754,57.1919,307086.0
2019-07-24 09:30:00,69.68,69.77,69.05,69.27,81244.0,57.3648,57.4389,56.8461,57.0272,81244.0
2019-07-24 10:00:00,69.24,69.6,69.24,69.53,40920.0,57.0025,57.2989,57.0025,57.2413,40920.0
2019-07-24 10:30:00,69.5,69.89,69.49,69.8,74632.0,57.2166,57.5377,57.2083,57.4636,74632.0
2019-07-24 11:00:00,69.8,69.8,69.54,69.7,49028.0,57.4636,57.4636,57.2495,57.3812,49028.0
2019-07-24 11:30:00,69.71,69.89,69.69,69.83,37600.0,57.3895,57.5377,57.373,57.4883,37600.0
2019-07-24 12:00:00,69.84,69.91,69.76,69.79,46538.0,57.4965,57.5541,57.4306,57.4553,46538.0
2019-07-24 12:30:00,69.78,69.79,69.7,69.76,40018.0,57.4471,57.4553,57.3812,57.4306,40018.0
2019-07-24 13:00:00,69.75,69.76,69.58,69.6,56176.0,57.4224,57.4306,57.2824,57.2989,56176.0
2019-07-24 13:30:00,69.57,69.58,69.49,69.5,72402.0,57.2742,57.2824,57.2083,57.2166,72402.0
2019-07-24 14:00:00,69.5,69.62,69.48,69.62,40350.0,57.2166,57.3154,57.2001,57.3154,40350.0
2019-07-24 14:30:00,69.62,69.72,69.58,69.69,69242.0,57.3154,57.3977,57.2824,57.373,69242.0
2019-07-24 15:00:00,69.69,69.74,69.57,69.62,64378.0,57.373,57.4142,57.2742,57.3154,64378.0
2019-07-24 15:30:00,69.63,69.91,69.6,69.87,307404.0,57.3236,57.5541,57.2989,57.5212,307404.0
2019-07-25 09:30:00,69.81,70.19,69.76,69.95,52352.0,57.4718,57.7846,57.4306,57.587,52352.0
2019-07-25 10:00:00,69.93,70.01,69.8,69.87,50596.0,57.5706,57.6364,57.4636,57.5212,50596.0
2019-07-25 10:30:00,69.92,69.94,69.79,69.8,45774.0,57.5624,57.5788,57.4553,57.4636,45774.0
2019-07-25 11:00:00,69.81,69.89,69.67,69.89,54438.0,57.4718,57.5377,57.3565,57.5377,54438.0
2019-07-25 11:30:00,69.89,70.03,69.86,70.02,64254.0,57.5377,57.6529,57.513,57.6447,64254.0
2019-07-25 12:00:00,70.01,70.11,69.94,69.99,46490.0,57.6364,57.7188,57.5788,57.62,46490.0
2019-07-25 12:30:00,70.0,70.06,69.85,70.06,36424.0,57.6282,57.6776,57.5047,57.6776,36424.0
2019-07-25 13:00:00,70.07,70.18,69.98,70.16,46490.0,57.6858,57.7764,57.6117,57.7599,46490.0
2019-07-25 13:30:00,70.16,70.23,70.1,70.16,48198.0,57.7599,57.8176,57.7105,57.7599,48198.0
2019-07-25 14:00:00,70.15,70.35,70.15,70.29,43616.0,57.7517,57.9164,57.7517,57.867,43616.0
2019-07-25 14:30:00,70.28,70.36,70.19,70.25,55572.0,57.8587,57.9246,57.7846,57.834,55572.0
2019-07-25 15:00:00,70.21,70.27,70.07,70.17,121950.0,57.8011,57.8505,57.6858,57.7682,121950.0
2019-07-25 15:30:00,70.17,70.33,70.12,70.25,283262.0,57.7682,57.8999,57.727,57.834,283262.0
2019-07-26 09:30:00,70.36,70.5,69.97,70.02,95020.0,57.9246,58.0398,57.6035,57.6447,95020.0
2019-07-26 10:00:00,70.04,70.45,70.01,70.43,42294.0,57.6611,57.9987,57.6364,57.9822,42294.0
2019-07-26 10:30:00,70.44,70.55,70.42,70.49,39714.0,57.9904,58.081,57.974,58.0316,39714.0
2019-07-26 11:00:00,70.5,70.57,70.35,70.43,101384.0,58.0398,58.0975,57.9164,57.9822,101384.0
2019-07-26 11:30:00,70.46,70.6,70.39,70.43,44778.0,58.0069,58.1222,57.9493,57.9822,44778.0
2019-07-26 12:00:00,70.42,70.46,70.33,70.38,41140.0,57.974,58.0069,57.8999,57.9411,41140.0
2019-07-26 12:30:00,70.36,70.39,70.14,70.22,75990.0,57.9246,57.9493,57.7435,57.8093,75990.0
2019-07-26 13:00:00,70.24,70.25,70.17,70.2,24652.0,57.8258,57.834,57.7682,57.7929,24652.0
2019-07-26 13:30:00,70.2,70.22,70.13,70.17,26266.0,57.7929,57.8093,57.7352,57.7682,26266.0
2019-07-26 14:00:00,70.18,70.2,69.98,70.11,28584.0,57.7764,57.7929,57.6117,57.7188,28584.0
2019-07-26 14:30:00,70.09,70.2,70.06,70.19,29370.0,57.7023,57.7929,57.6776,57.7846,29370.0
2019-07-26 15:00:00,70.17,70.21,70.11,70.11,52544.0,57.7682,57.8011,57.7188,57.7188,52544.0
2019-07-26 15:30:00,70.11,70.29,70.07,70.13,259826.0,57.7188,57.867,57.6858,57.7352,259826.0
2019-07-29 09:30:00,70.13,70.2,69.82,69.99,103108.0,57.7352,57.7929,57.48,57.62,103108.0
2019-07-29 10:00:00,70.0,70.13,69.79,69.99,131452.0,57.6282,57.7352,57.4553,57.62,131452.0
2019-07-29 10:30:00,69.99,70.01,69.67,69.67,48686.0,57.62,57.6364,57.3565,57.3565,48686.0
2019-07-29 11:00:00,69.67,69.81,69.64,69.81,39250.0,57.3565,57.4718,57.3318,57.4718,39250.0
2019-07-29 11:30:00,69.77,69.83,69.69,69.7,30516.0,57.4389,57.4883,57.373,57.3812,30516.0
2019-07-29 12:00:00,69.7,69.76,69.63,69.66,68574.0,57.3812,57.4306,57.3236,57.3483,68574.0
2019-07-29 12:30:00,69.66,69.71,69.54,69.67,42744.0,57.3483,57.3895,57.2495,57.3565,42744.0
2019-07-29 13:00:00,69.67,69.72,69.5,69.64,51226.0,57.3565,57.3977,57.2166,57.3318,51226.0
2019-07-29 13:30:00,69.66,69.72,69.61,69.62,38564.0,57.3483,57.3977,57.3071,57.3154,38564.0
2019-07-29 14:00:00,69.61,69.69,69.5,69.67,79144.0,57.3071,57.373,57.2166,57.3565,79144.0
2019-07-29 14:30:00,69.68,69.75,69.64,69.67,75050.0,57.3648,57.4224,57.3318,57.3565,75050.0
2019-07-29 15:00:00,69.7,69.77,69.64,69.64,289478.0,57.3812,57.4389,57.3318,57.3318,289478.0
2019-07-29 15:30:00,69.65,69.88,69.65,69.75,672040.0,57.3401,57.5294,57.3401,57.4224,672040.0
2019-07-30 09:30:00,69.61,69.92,69.41,69.74,122158.0,57.3071,57.5624,57.1425,57.4142,122158.0
2019-07-30 10:00:00,69.7,69.76,69.44,69.55,170494.0,57.3812,57.4306,57.1672,57.2577,170494.0
2019-07-30 10:30:00,69.55,69.69,69.47,69.67,171136.0,57.2577,57.373,57.1919,57.3565,171136.0
2019-07-30 11:00:00,69.67,69.7,69.39,69.47,145004.0,57.3565,57.3812,57.126,57.1919,145004.0
2019-07-30 11:30:00,69.5,69.5,68.8,68.95,377156.0,57.2166,57.2166,56.6403,56.7638,377156.0
2019-07-30 12:00:00,68.96,69.05,68.63,68.75,168316.0,56.772,56.8461,56.5003,56.5991,168316.0
2019-07-30 12:30:00,68.75,69.04,68.71,68.89,184344.0,56.5991,56.8379,56.5662,56.7144,184344.0
2019-07-30 13:00:00,68.91,69.01,68.59,68.64,283674.0,56.7309,56.8132,56.4674,56.5086,283674.0
2019-07-30 13:30:00,68.65,68.65,68.39,68.44,241224.0,56.5168,56.5168,56.3028,56.3439,241224.0
2019-07-30 14:00:00,68.45,68.51,68.39,68.39,191268.0,56.3522,56.4016,56.3028,56.3028,191268.0
2019-07-30 14:30:00,68.4,68.45,68.18,68.32,300066.0,56.311,56.3522,56.1299,56.2451,300066.0
2019-07-30 15:00:00,68.32,68.37,67.98,68.07,379514.0,56.2451,56.2863,55.9652,56.0393,379514.0
2019-07-30 15:30:00,68.07,68.26,67.88,68.24,724992.0,56.0393,56.1957,55.8829,56.1793,724992.0
2019-07-31 09:30:00,68.33,68.6,68.14,68.17,226518.0,56.2534,56.4756,56.0969,56.1216,226518.0
2019-07-31 10:00:00,68.17,68.32,68.11,68.25,235558.0,56.1216,56.2451,56.0723,56.1875,235558.0
2019-07-31 10:30:00,68.25,68.51,68.17,68.34,270856.0,56.1875,56.4016,56.1216,56.2616,270856.0
2019-07-31 11:00:00,68.34,68.52,68.33,68.41,196592.0,56.2616,56.4098,56.2534,56.3192,196592.0
2019-07-31 11:30:00,68.41,68.45,68.2,68.42,93210.0,56.3192,56.3522,56.1463,56.3275,93210.0
2019-07-31 12:00:00,68.42,68.54,68.38,68.47,155124.0,56.3275,56.4263,56.2945,56.3686,155124.0
2019-07-31 12:30:00,68.47,68.58,68.39,68.57,156244.0,56.3686,56.4592,56.3028,56.451,156244.0
2019-07-31 13:00:00,68.58,68.63,68.48,68.55,177252.0,56.4592,56.5003,56.3769,56.4345,177252.0
2019-07-31 13:30:00,68.54,68.61,68.21,68.42,117590.0,56.4263,56.4839,56.1546,56.3275,117590.0
2019-07-31 14:00:00,68.39,68.39,68.03,68.33,149958.0,56.3028,56.3028,56.0064,56.2534,149958.0
2019-07-31 14:30:00,68.33,68.42,67.28,67.74,198370.0,56.2534,56.3275,55.3889,55.7676,198370.0
2019-07-31 15:00:00,67.78,68.14,67.71,67.97,165584.0,55.8006,56.0969,55.7429,55.957,165584.0
2019-07-31 15:30:00,67.96,68.1,67.54,67.71,706382.0,55.9488,56.064,55.603,55.7429,706382.0
2019-08-01 09:30:00,67.22,67.78,67.16,67.75,166520.0,55.3395,55.8006,55.2902,55.7759,166520.0
2019-08-01 10:00:00,67.74,67.93,67.61,67.9,314636.0,55.7676,55.9241,55.6606,55.8994,314636.0
2019-08-01 10:30:00,67.94,68.06,67.91,68.01,149364.0,55.9323,56.0311,55.9076,55.9899,149364.0
2019-08-01 11:00:00,68.04,68.22,67.95,68.09,190382.0,56.0146,56.1628,55.9405,56.0558,190382.0
2019-08-01 11:30:00,68.1,68.24,68.03,68.11,117978.0,56.064,56.1793,56.0064,56.0723,117978.0
2019-08-01 12:00:00,68.14,68.14,67.94,67.95,110690.0,56.0969,56.0969,55.9323,55.9405,110690.0
2019-08-01 12:30:00,67.95,68.11,67.94,68.06,173166.0,55.9405,56.0723,55.9323,56.0311,173166.0
2019-08-01 13:00:00,68.06,68.23,67.85,67.87,212530.0,56.0311,56.171,55.8582,55.8747,212530.0
2019-08-01 13:30:00,67.92,68.12,67.92,67.98,298472.0,55.9158,56.0805,55.9158,55.9652,298472.0
2019-08-01 14:00:00,67.97,68.02,67.64,67.93,164974.0,55.957,55.9982,55.6853,55.9241,164974.0
2019-08-01 14:30:00,67.94,67.96,67.54,67.75,112268.0,55.9323,55.9488,55.603,55.7759,112268.0
2019-08-01 15:00:00,67.75,67.92,67.68,67.82,153404.0,55.7759,55.9158,55.7182,55.8335,153404.0
2019-08-01 15:30:00,67.81,67.87,67.7,67.84,460752.0,55.8253,55.8747,55.7347,55.85,460752.0
2019-08-02 09:30:00,67.56,68.47,67.56,68.01,130750.0,55.6195,56.3686,55.6195,55.9899,130750.0
2019-08-02 10:00:00,68.03,68.58,67.92,68.5,150790.0,56.0064,56.4592,55.9158,56.3933,150790.0
2019-08-02 10:30:00,68.53,68.65,68.19,68.48,119506.0,56.418,56.5168,56.1381,56.3769,119506.0
2019-08-02 11:00:00,68.48,68.5,68.14,68.33,128970.0,56.3769,56.3933,56.0969,56.2534,128970.0
2019-08-02 11:30:00,68.35,68.52,68.3,68.52,112578.0,56.2698,56.4098,56.2287,56.4098,112578.0
2019-08-02 12:00:00,68.5,68.56,68.36,68.49,115976.0,56.3933,56.4427,56.2781,56.3851,115976.0
2019-08-02 12:30:00,68.51,68.51,67.96,68.01,106406.0,56.4016,56.4016,55.9488,55.9899,106406.0
2019-08-02 13:00:00,68.02,68.13,67.98,68.11,51212.0,55.9982,56.0887,55.9652,56.0723,51212.0
2019-08-02 13:30:00,68.11,68.13,67.99,68.01,75524.0,56.0723,56.0887,55.9735,55.9899,75524.0
2019-08-02 14:00:00,68.01,68.14,67.97,68.05,79306.0,55.9899,56.0969,55.957,56.0229,79306.0
2019-08-02 14:30:00,68.03,68.07,67.95,68.0,74522.0,56.0064,56.0393,55.9405,55.9817,74522.0
2019-08-02 15:00:00,67.99,68.06,67.76,68.0,131526.0,55.9735,56.0311,55.7841,55.9817,131526.0
2019-08-02 15:30:00,68.0,68.13,67.72,67.82,402586.0,55.9817,56.0887,55.7512,55.8335,402586.0
2019-08-05 09:30:00,68.01,68.07,67.42,67.53,121732.0,55.9899,56.0393,55.5042,55.5948,121732.0
2019-08-05 10:00:00,67.51,67.56,67.05,67.21,72430.0,55.5783,55.6195,55.1996,55.3313,72430.0
2019-08-05 10:30:00,67.16,67.16,66.73,67.0,66434.0,55.2902,55.2902,54.9362,55.1584,66434.0
2019-08-05 11:00:00,66.97,67.34,66.92,67.31,255620.0,55.1337,55.4383,55.0926,55.4136,255620.0
2019-08-05 11:30:00,67.29,67.29,67.0,67.1,105278.0,55.3972,55.3972,55.1584,55.2408,105278.0
2019-08-05 12:00:00,67.09,67.13,66.86,66.93,107232.0,55.2325,55.2655,55.0432,55.1008,107232.0
2019-08-05 12:30:00,66.92,66.97,66.66,66.75,58022.0,55.0926,55.1337,54.8785,54.9526,58022.0
2019-08-05 13:00:00,66.74,66.85,66.64,66.66,111210.0,54.9444,55.0349,54.8621,54.8785,111210.0
2019-08-05 13:30:00,66.65,66.73,66.29,66.3,125648.0,54.8703,54.9362,54.5739,54.5821,125648.0
2019-08-05 14:00:00,66.28,66.45,66.24,66.34,76662.0,54.5657,54.7056,54.5328,54.6151,76662.0
2019-08-05 14:30:00,66.35,66.35,65.93,66.04,80502.0,54.6233,54.6233,54.2775,54.3681,80502.0
2019-08-05 15:00:00,66.06,66.14,65.66,65.89,110668.0,54.3846,54.4504,54.0553,54.2446,110668.0
2019-08-05 15:30:00,65.86,66.2,65.79,66.06,398410.0,54.2199,54.4998,54.1623,54.3846,398410.0
2019-08-06 09:30:00,66.01,66.64,65.74,66.48,263024.0,54.3434,54.8621,54.1211,54.7303,263024.0
2019-08-06 10:00:00,66.46,66.5,66.16,66.41,214686.0,54.7139,54.7468,54.4669,54.6727,214686.0
2019-08-06 10:30:00,66.42,66.83,66.32,66.39,134978.0,54.6809,55.0185,54.5986,54.6562,134978.0
2019-08-06 11:00:00,66.39,66.66,66.32,66.66,79232.0,54.6562,54.8785,54.5986,54.8785,79232.0
2019-08-06 11:30:00,66.67,66.71,66.35,66.56,53924.0,54.8868,54.9197,54.6233,54.7962,53924.0
2019-08-06 12:00:00,66.57,66.78,66.57,66.7,170312.0,54.8044,54.9773,54.8044,54.9115,170312.0
2019-08-06 12:30:00,66.71,66.85,66.66,66.85,164202.0,54.9197,55.0349,54.8785,55.0349,164202.0
2019-08-06 13:00:00,66.85,67.17,66.85,67.07,115150.0,55.0349,55.2984,55.0349,55.2161,115150.0
2019-08-06 13:30:00,67.08,67.17,67.03,67.1,65364.0,55.2243,55.2984,55.1831,55.2408,65364.0
2019-08-06 14:00:00,67.07,67.31,67.01,67.27,90152.0,55.2161,55.4136,55.1667,55.3807,90152.0
2019-08-06 14:30:00,67.29,67.4,67.05,67.08,125562.0,55.3972,55.4877,55.1996,55.2243,125562.0
2019-08-06 15:00:00,67.08,67.22,67.0,67.08,190894.0,55.2243,55.3395,55.1584,55.2243,190894.0
2019-08-06 15:30:00,67.07,67.3,66.91,66.98,655446.0,55.2161,55.4054,55.0843,55.142,655446.0
2019-08-07 09:30:00,67.13,67.13,66.31,66.67,146880.0,55.2655,55.2655,54.5904,54.8868,146880.0
2019-08-07 10:00:00,66.67,67.17,66.54,67.16,239510.0,54.8868,55.2984,54.7797,55.2902,239510.0
2019-08-07 10:30:00,67.16,67.44,67.07,67.38,109862.0,55.2902,55.5207,55.2161,55.4713,109862.0
2019-08-07 11:00:00,67.37,67.42,67.08,67.1,50130.0,55.463,55.5042,55.2243,55.2408,50130.0
2019-08-07 11:30:00,67.11,67.13,66.86,66.92,58806.0,55.249,55.2655,55.0432,55.0926,58806.0
2019-08-07 12:00:00,66.95,66.95,66.74,66.86,42110.0,55.1173,55.1173,54.9444,55.0432,42110.0
2019-08-07 12:30:00,66.85,67.13,66.81,67.13,54726.0,55.0349,55.2655,55.002,55.2655,54726.0
2019-08-07 13:00:00,67.16,67.18,66.97,67.06,53710.0,55.2902,55.3066,55.1337,55.2078,53710.0
2019-08-07 13:30:00,67.05,67.3,67.05,67.1,48144.0,55.1996,55.4054,55.1996,55.2408,48144.0
2019-08-07 14:00:00,67.13,67.33,67.1,67.33,93662.0,55.2655,55.4301,55.2408,55.4301,93662.0
2019-08-07 14:30:00,67.34,67.69,67.34,67.69,124214.0,55.4383,55.7265,55.4383,55.7265,124214.0
2019-08-07 15:00:00,67.69,67.73,67.46,67.69,80366.0,55.7265,55.7594,55.5371,55.7265,80366.0
2019-08-07 15:30:00,67.69,67.71,67.31,67.58,375156.0,55.7265,55.7429,55.4136,55.6359,375156.0
2019-08-08 09:30:00,67.58,67.68,67.23,67.57,146260.0,55.6359,55.7182,55.3478,55.6277,146260.0
2019-08-08 10:00:00,67.58,68.02,67.5,67.92,62502.0,55.6359,55.9982,55.5701,55.9158,62502.0
2019-08-08 10:30:00,67.89,68.22,67.85,68.14,59446.0,55.8911,56.1628,55.8582,56.0969,59446.0
2019-08-08 11:00:00,68.14,68.32,68.05,68.26,196636.0,56.0969,56.2451,56.0229,56.1957,196636.0
2019-08-08 11:30:00,68.28,68.51,68.28,68.45,47080.0,56.2122,56.4016,56.2122,56.3522,47080.0
2019-08-08 12:00:00,68.47,68.55,68.41,68.45,32522.0,56.3686,56.4345,56.3192,56.3522,32522.0
2019-08-08 12:30:00,68.45,68.58,68.44,68.54,42402.0,56.3522,56.4592,56.3439,56.4263,42402.0
2019-08-08 13:00:00,68.55,68.59,68.42,68.44,37118.0,56.4345,56.4674,56.3275,56.3439,37118.0
2019-08-08 13:30:00,68.44,68.54,68.33,68.5,62070.0,56.3439,56.4263,56.2534,56.3933,62070.0
2019-08-08 14:00:00,68.48,68.54,68.38,68.41,65236.0,56.3769,56.4263,56.2945,56.3192,65236.0
2019-08-08 14:30:00,68.42,68.55,68.38,68.47,47376.0,56.3275,56.4345,56.2945,56.3686,47376.0
2019-08-08 15:00:00,68.47,68.55,68.38,68.47,54216.0,56.3686,56.4345,56.2945,56.3686,54216.0
2019-08-08 15:30:00,68.45,68.58,68.25,68.39,407812.0,56.3522,56.4592,56.1875,56.3028,407812.0
2019-08-09 09:30:00,68.5,69.02,67.89,68.78,77934.0,56.3933,56.8214,55.8911,56.6238,77934.0
2019-08-09 10:00:00,68.73,69.08,68.68,68.99,61960.0,56.5827,56.8708,56.5415,56.7967,61960.0
2019-08-09 10:30:00,68.99,69.13,68.81,69.04,86432.0,56.7967,56.912,56.6485,56.8379,86432.0
2019-08-09 11:00:00,69.06,69.11,68.85,68.89,79446.0,56.8543,56.8955,56.6815,56.7144,79446.0
2019-08-09 11:30:00,68.86,68.98,68.63,68.65,49372.0,56.6897,56.7885,56.5003,56.5168,49372.0
2019-08-09 12:00:00,68.66,68.77,68.56,68.63,45822.0,56.525,56.6156,56.4427,56.5003,45822.0
2019-08-09 12:30:00,68.64,68.98,68.6,68.79,64540.0,56.5086,56.7885,56.4756,56.6321,64540.0
2019-08-09 13:00:00,68.76,68.91,68.73,68.91,74986.0,56.6074,56.7309,56.5827,56.7309,74986.0
2019-08-09 13:30:00,68.9,69.01,68.89,68.94,57422.0,56.7226,56.8132,56.7144,56.7556,57422.0
2019-08-09 14:00:00,68.94,69.02,68.89,68.98,46332.0,56.7556,56.8214,56.7144,56.7885,46332.0
2019-08-09 14:30:00,68.97,69.03,68.9,68.98,78392.0,56.7803,56.8296,56.7226,56.7885,78392.0
2019-08-09 15:00:00,68.98,69.16,68.93,69.04,155856.0,56.7885,56.9367,56.7473,56.8379,155856.0
2019-08-09 15:30:00,69.05,69.17,68.83,68.84,346594.0,56.8461,56.9449,56.665,56.6732,346594.0
2019-08-12 09:30:00,68.85,69.17,68.52,68.6,142586.0,56.6815,56.9449,56.4098,56.4756,142586.0
2019-08-12 10:00:00,68.64,69.02,68.63,68.81,109146.0,56.5086,56.8214,56.5003,56.6485,109146.0
2019-08-12 10:30:00,68.8,68.94,68.53,68.65,89718.0,56.6403,56.7556,56.418,56.5168,89718.0
2019-08-12 11:00:00,68.66,68.7,68.36,68.52,110302.0,56.525,56.558,56.2781,56.4098,110302.0
2019-08-12 11:30:00,68.52,68.76,68.42,68.66,70982.0,56.4098,56.6074,56.3275,56.525,70982.0
2019-08-12 12:00:00,68.66,68.73,68.58,68.71,149870.0,56.525,56.5827,56.4592,56.5662,149870.0
2019-08-12 12:30:00,68.71,68.82,68.48,68.5,101728.0,56.5662,56.6568,56.3769,56.3933,101728.0
2019-08-12 13:00:00,68.5,68.57,68.41,68.48,119734.0,56.3933,56.451,56.3192,56.3769,119734.0
2019-08-12 13:30:00,68.49,68.51,68.28,68.34,77984.0,56.3851,56.4016,56.2122,56.2616,77984.0
2019-08-12 14:00:00,68.33,68.37,68.26,68.28,90390.0,56.2534,56.2863,56.1957,56.2122,90390.0
2019-08-12 14:30:00,68.29,68.35,68.04,68.17,104746.0,56.2204,56.2698,56.0146,56.1216,104746.0
2019-08-12 15:00:00,68.19,68.45,68.17,68.42,81104.0,56.1381,56.3522,56.1216,56.3275,81104.0
2019-08-12 15:30:00,68.42,68.74,68.38,68.58,259830.0,56.3275,56.5909,56.2945,56.4592,259830.0
2019-08-13 09:30:00,66.95,69.19,66.95,68.61,117374.0,55.1173,56.9614,55.1173,56.4839,117374.0
2019-08-13 10:00:00,68.62,69.11,68.62,69.02,140150.0,56.4921,56.8955,56.4921,56.8214,140150.0
2019-08-13 10:30:00,69.0,69.0,68.79,68.81,71792.0,56.805,56.805,56.6321,56.6485,71792.0
2019-08-13 11:00:00,68.82,68.86,68.67,68.71,91150.0,56.6568,56.6897,56.5333,56.5662,91150.0
2019-08-13 11:30:00,68.71,69.0,68.66,68.99,73548.0,56.5662,56.805,56.525,56.7967,73548.0
2019-08-13 12:00:00,68.99,69.1,68.87,68.89,87434.0,56.7967,56.8873,56.6979,56.7144,87434.0
2019-08-13 12:30:00,68.87,68.91,68.69,68.71,89924.0,56.6979,56.7309,56.5497,56.5662,89924.0
2019-08-13 13:00:00,68.69,68.75,68.57,68.64,62694.0,56.5497,56.5991,56.451,56.5086,62694.0
2019-08-13 13:30:00,68.63,68.67,68.5,68.58,56056.0,56.5003,56.5333,56.3933,56.4592,56056.0
2019-08-13 14:00:00,68.6,68.75,68.57,68.73,62550.0,56.4756,56.5991,56.451,56.5827,62550.0
2019-08-13 14:30:00,68.73,68.96,68.67,68.91,94864.0,56.5827,56.772,56.5333,56.7309,94864.0
2019-08-13 15:00:00,68.91,68.99,68.75,68.8,101458.0,56.7309,56.7967,56.5991,56.6403,101458.0
2019-08-13 15:30:00,68.8,68.85,68.6,68.67,330578.0,56.6403,56.6815,56.4756,56.5333,330578.0
2019-08-14 09:30:00,68.86,69.25,68.61,69.01,117756.0,56.6897,57.0108,56.4839,56.8132,117756.0
2019-08-14 10:00:00,69.01,69.26,68.81,69.23,87840.0,56.8132,57.019,56.6485,56.9943,87840.0
2019-08-14 10:30:00,69.22,69.51,69.06,69.39,87332.0,56.9861,57.2248,56.8543,57.126,87332.0
2019-08-14 11:00:00,69.41,69.63,69.33,69.38,139698.0,57.1425,57.3236,57.0766,57.1178,139698.0
2019-08-14 11:30:00,69.36,69.61,69.26,69.33,91982.0,57.1013,57.3071,57.019,57.0766,91982.0
2019-08-14 12:00:00,69.32,69.32,69.11,69.19,57320.0,57.0684,57.0684,56.8955,56.9614,57320.0
2019-08-14 12:30:00,69.17,69.22,68.63,68.72,61422.0,56.9449,56.9861,56.5003,56.5744,61422.0
2019-08-14 13:00:00,68.71,68.98,68.6,68.89,52608.0,56.5662,56.7885,56.4756,56.7144,52608.0
2019-08-14 13:30:00,68.89,69.05,68.89,69.05,52304.0,56.7144,56.8461,56.7144,56.8461,52304.0
2019-08-14 14:00:00,69.05,69.08,68.76,68.76,51242.0,56.8461,56.8708,56.6074,56.6074,51242.0
2019-08-14 14:30:00,68.76,68.78,68.5,68.73,117436.0,56.6074,56.6238,56.3933,56.5827,117436.0
2019-08-14 15:00:00,68.72,68.91,68.47,68.57,74174.0,56.5744,56.7309,56.3686,56.451,74174.0
2019-08-14 15:30:00,68.57,68.69,68.36,68.39,432180.0,56.451,56.5497,56.2781,56.3028,432180.0
2019-08-15 09:30:00,68.44,69.05,68.3,69.01,120906.0,56.3439,56.8461,56.2287,56.8132,120906.0
2019-08-15 10:00:00,69.02,69.32,68.93,69.01,147560.0,56.8214,57.0684,56.7473,56.8132,147560.0
2019-08-15 10:30:00,68.99,69.14,68.83,68.98,142956.0,56.7967,56.9202,56.665,56.7885,142956.0
2019-08-15 11:00:00,68.97,69.07,68.91,69.01,113394.0,56.7803,56.8626,56.7309,56.8132,113394.0
2019-08-15 11:30:00,69.01,69.16,68.98,69.08,66654.0,56.8132,56.9367,56.7885,56.8708,66654.0
2019-08-15 12:00:00,69.07,69.32,69.02,69.22,97992.0,56.8626,57.0684,56.8214,56.9861,97992.0
2019-08-15 12:30:00,69.25,69.28,69.03,69.06,80536.0,57.0108,57.0355,56.8296,56.8543,80536.0
2019-08-15 13:00:00,69.06,69.21,69.06,69.08,54128.0,56.8543,56.9778,56.8543,56.8708,54128.0
2019-08-15 13:30:00,69.08,69.15,68.67,68.75,87612.0,56.8708,56.9284,56.5333,56.5991,87612.0
2019-08-15 14:00:00,68.73,69.12,68.7,69.08,89472.0,56.5827,56.9037,56.558,56.8708,89472.0
2019-08-15 14:30:00,69.08,69.12,68.91,69.11,77198.0,56.8708,56.9037,56.7309,56.8955,77198.0
2019-08-15 15:00:00,69.14,69.36,69.14,69.28,105020.0,56.9202,57.1013,56.9202,57.0355,105020.0
2019-08-15 15:30:00,69.27,69.53,69.25,69.26,390330.0,57.0272,57.2413,57.0108,57.019,390330.0
2019-08-16 09:30:00,69.3,69.52,68.92,69.46,153510.0,57.0519,57.233,56.7391,57.1837,153510.0
2019-08-16 10:00:00,69.47,69.83,69.32,69.32,75630.0,57.1919,57.4883,57.0684,57.0684,75630.0
2019-08-16 10:30:00,69.31,69.61,69.19,69.6,132448.0,57.0602,57.3071,56.9614,57.2989,132448.0
2019-08-16 11:00:00,69.61,69.76,69.39,69.39,65832.0,57.3071,57.4306,57.126,57.126,65832.0
2019-08-16 11:30:00,69.37,69.61,69.35,69.58,60270.0,57.1096,57.3071,57.0931,57.2824,60270.0
2019-08-16 12:00:00,69.58,69.58,69.41,69.47,52626.0,57.2824,57.2824,57.1425,57.1919,52626.0
2019-08-16 12:30:00,69.47,69.47,69.38,69.42,47242.0,57.1919,57.1919,57.1178,57.1507,47242.0
2019-08-16 13:00:00,69.42,69.55,69.41,69.49,50356.0,57.1507,57.2577,57.1425,57.2083,50356.0
2019-08-16 13:30:00,69.49,69.51,69.35,69.39,51256.0,57.2083,57.2248,57.0931,57.126,51256.0
2019-08-16 14:00:00,69.39,69.4,69.3,69.33,54890.0,57.126,57.1343,57.0519,57.0766,54890.0
2019-08-16 14:30:00,69.32,69.43,69.31,69.4,70038.0,57.0684,57.159,57.0602,57.1343,70038.0
2019-08-16 15:00:00,69.41,69.49,69.38,69.41,107966.0,57.1425,57.2083,57.1178,57.1425,107966.0
2019-08-16 15:30:00,69.41,69.63,69.29,69.47,673192.0,57.1425,57.3236,57.0437,57.1919,673192.0
2019-08-19 09:30:00,69.3,69.55,69.01,69.47,174574.0,57.0519,57.2577,56.8132,57.1919,174574.0
2019-08-19 10:00:00,69.51,69.81,69.49,69.54,55028.0,57.2248,57.4718,57.2083,57.2495,55028.0
2019-08-19 10:30:00,69.53,69.58,69.44,69.54,44310.0,57.2413,57.2824,57.1672,57.2495,44310.0
2019-08-19 11:00:00,69.57,69.72,69.52,69.68,39266.0,57.2742,57.3977,57.233,57.3648,39266.0
2019-08-19 11:30:00,69.67,69.82,69.6,69.78,80040.0,57.3565,57.48,57.2989,57.4471,80040.0
2019-08-19 12:00:00,69.76,69.76,69.6,69.71,24768.0,57.4306,57.4306,57.2989,57.3895,24768.0
2019-08-19 12:30:00,69.71,69.88,69.69,69.88,48934.0,57.3895,57.5294,57.373,57.5294,48934.0
2019-08-19 13:00:00,69.86,70.01,69.83,70.0,59508.0,57.513,57.6364,57.4883,57.6282,59508.0
2019-08-19 13:30:00,69.99,70.01,69.87,69.96,36048.0,57.62,57.6364,57.5212,57.5953,36048.0
2019-08-19 14:00:00,69.96,70.01,69.79,69.82,48420.0,57.5953,57.6364,57.4553,57.48,48420.0
2019-08-19 14:30:00,69.82,69.9,69.77,69.88,46434.0,57.48,57.5459,57.4389,57.5294,46434.0
2019-08-19 15:00:00,69.89,69.92,69.8,69.86,49528.0,57.5377,57.5624,57.4636,57.513,49528.0
2019-08-19 15:30:00,69.83,70.05,69.8,69.8,235350.0,57.4883,57.6694,57.4636,57.4636,235350.0
2019-08-20 09:30:00,69.89,70.0,69.38,69.53,47632.0,57.5377,57.6282,57.1178,57.2413,47632.0
2019-08-20 10:00:00,69.6,69.82,69.58,69.77,40446.0,57.2989,57.48,57.2824,57.4389,40446.0
2019-08-20 10:30:00,69.77,69.89,69.68,69.73,23750.0,57.4389,57.5377,57.3648,57.4059,23750.0
2019-08-20 11:00:00,69.74,70.0,69.74,69.9,26398.0,57.4142,57.6282,57.4142,57.5459,26398.0
2019-08-20 11:30:00,69.91,69.97,69.78,69.95,48810.0,57.5541,57.6035,57.4471,57.587,48810.0
2019-08-20 12:00:00,69.95,70.01,69.86,69.86,97428.0,57.587,57.6364,57.513,57.513,97428.0
2019-08-20 12:30:00,69.89,69.91,69.76,69.86,21386.0,57.5377,57.5541,57.4306,57.513,21386.0
2019-08-20 13:00:00,69.85,69.97,69.83,69.86,24204.0,57.5047,57.6035,57.4883,57.513,24204.0
2019-08-20 13:30:00,69.86,69.89,69.66,69.69,91928.0,57.513,57.5377,57.3483,57.373,91928.0
2019-08-20 14:00:00,69.7,69.77,69.58,69.69,64144.0,57.3812,57.4389,57.2824,57.373,64144.0
2019-08-20 14:30:00,69.67,69.75,69.59,69.71,40990.0,57.3565,57.4224,57.2907,57.3895,40990.0
2019-08-20 15:00:00,69.72,69.95,69.63,69.95,71426.0,57.3977,57.587,57.3236,57.587,71426.0
2019-08-20 15:30:00,69.92,69.95,69.75,69.81,233104.0,57.5624,57.587,57.4224,57.4718,233104.0
2019-08-21 09:30:00,69.83,70.11,69.81,70.01,80884.0,57.4883,57.7188,57.4718,57.6364,80884.0
2019-08-21 10:00:00,70.02,70.02,69.85,69.92,75846.0,57.6447,57.6447,57.5047,57.5624,75846.0
2019-08-21 10:30:00,69.92,70.0,69.88,69.95,65788.0,57.5624,57.6282,57.5294,57.587,65788.0
2019-08-21 11:00:00,69.96,70.07,69.91,70.05,50138.0,57.5953,57.6858,57.5541,57.6694,50138.0
2019-08-21 11:30:00,70.05,70.2,70.05,70.13,38526.0,57.6694,57.7929,57.6694,57.7352,38526.0
2019-08-21 12:00:00,70.17,70.3,70.16,70.21,36574.0,57.7682,57.8752,57.7599,57.8011,36574.0
2019-08-21 12:30:00,70.22,70.27,70.19,70.21,57534.0,57.8093,57.8505,57.7846,57.8011,57534.0
2019-08-21 13:00:00,70.2,70.29,70.2,70.26,37712.0,57.7929,57.867,57.7929,57.8423,37712.0
2019-08-21 13:30:00,70.28,70.3,70.21,70.29,43082.0,57.8587,57.8752,57.8011,57.867,43082.0
2019-08-21 14:00:00,70.29,70.3,70.16,70.25,43000.0,57.867,57.8752,57.7599,57.834,43000.0
2019-08-21 14:30:00,70.26,70.26,70.03,70.11,94756.0,57.8423,57.8423,57.6529,57.7188,94756.0
2019-08-21 15:00:00,70.1,70.17,70.05,70.14,46848.0,57.7105,57.7682,57.6694,57.7435,46848.0
2019-08-21 15:30:00,70.14,70.42,70.14,70.39,322092.0,57.7435,57.974,57.7435,57.9493,322092.0
2019-08-22 09:30:00,70.45,70.5,70.1,70.23,61656.0,57.9987,58.0398,57.7105,57.8176,61656.0
2019-08-22 10:00:00,70.22,70.25,69.95,70.08,48524.0,57.8093,57.834,57.587,57.6941,48524.0
2019-08-22 10:30:00,70.08,70.08,69.58,69.58,53426.0,57.6941,57.6941,57.2824,57.2824,53426.0
2019-08-22 11:00:00,69.59,69.96,69.58,69.82,62066.0,57.2907,57.5953,57.2824,57.48,62066.0
2019-08-22 11:30:00,69.83,69.94,69.73,69.9,87406.0,57.4883,57.5788,57.4059,57.5459,87406.0
2019-08-22 12:00:00,69.91,70.08,69.87,70.03,48092.0,57.5541,57.6941,57.5212,57.6529,48092.0
2019-08-22 12:30:00,70.03,70.13,69.98,70.03,40950.0,57.6529,57.7352,57.6117,57.6529,40950.0
2019-08-22 13:00:00,70.05,70.17,70.04,70.1,45612.0,57.6694,57.7682,57.6611,57.7105,45612.0
2019-08-22 13:30:00,70.08,70.25,70.08,70.24,44070.0,57.6941,57.834,57.6941,57.8258,44070.0
2019-08-22 14:00:00,70.25,70.27,70.15,70.21,40320.0,57.834,57.8505,57.7517,57.8011,40320.0
2019-08-22 14:30:00,70.22,70.28,70.17,70.22,44790.0,57.8093,57.8587,57.7682,57.8093,44790.0
2019-08-22 15:00:00,70.19,70.26,70.1,70.2,52464.0,57.7846,57.8423,57.7105,57.7929,52464.0
2019-08-22 15:30:00,70.21,70.26,70.03,70.08,229070.0,57.8011,57.8423,57.6529,57.6941,229070.0
2019-08-23 09:30:00,70.21,70.47,70.16,70.23,76062.0,57.8011,58.0151,57.7599,57.8176,76062.0
2019-08-23 10:00:00,70.17,70.45,70.11,70.42,61656.0,57.7682,57.9987,57.7188,57.974,61656.0
2019-08-23 10:30:00,70.41,70.56,70.38,70.42,64542.0,57.9657,58.0892,57.9411,57.974,64542.0
2019-08-23 11:00:00,70.39,70.39,69.66,70.14,50502.0,57.9493,57.9493,57.3483,57.7435,50502.0
2019-08-23 11:30:00,70.14,70.17,69.77,69.83,40114.0,57.7435,57.7682,57.4389,57.4883,40114.0
2019-08-23 12:00:00,69.85,69.94,69.76,69.82,33902.0,57.5047,57.5788,57.4306,57.48,33902.0
2019-08-23 12:30:00,69.8,69.98,69.8,69.88,30672.0,57.4636,57.6117,57.4636,57.5294,30672.0
2019-08-23 13:00:00,69.85,70.0,69.81,69.89,30744.0,57.5047,57.6282,57.4718,57.5377,30744.0
2019-08-23 13:30:00,69.89,70.03,69.82,70.02,37376.0,57.5377,57.6529,57.48,57.6447,37376.0
2019-08-23 14:00:00,70.01,70.02,69.9,69.97,26768.0,57.6364,57.6447,57.5459,57.6035,26768.0
2019-08-23 14:30:00,69.97,70.03,69.69,69.77,38664.0,57.6035,57.6529,57.373,57.4389,38664.0
2019-08-23 15:00:00,69.76,69.81,69.55,69.56,108756.0,57.4306,57.4718,57.2577,57.266,108756.0
2019-08-23 15:30:00,69.55,69.58,69.08,69.52,262358.0,57.2577,57.2824,56.8708,57.233,262358.0
2019-08-26 09:30:00,69.54,70.12,69.5,70.1,55292.0,57.2495,57.727,57.2166,57.7105,55292.0
2019-08-26 10:00:00,70.1,70.13,69.86,69.96,72608.0,57.7105,57.7352,57.513,57.5953,72608.0
2019-08-26 10:30:00,69.95,70.35,69.91,70.35,122028.0,57.587,57.9164,57.5541,57.9164,122028.0
2019-08-26 11:00:00,70.35,70.7,70.34,70.63,257622.0,57.9164,58.2045,57.9081,58.1469,257622.0
2019-08-26 11:30:00,70.63,70.83,70.57,70.73,127544.0,58.1469,58.3115,58.0975,58.2292,127544.0
2019-08-26 12:00:00,70.74,70.92,70.73,70.89,92446.0,58.2374,58.3856,58.2292,58.3609,92446.0
2019-08-26 12:30:00,70.9,70.95,70.83,70.92,60064.0,58.3691,58.4103,58.3115,58.3856,60064.0
2019-08-26 13:00:00,70.91,70.96,70.81,70.86,55594.0,58.3774,58.4185,58.2951,58.3362,55594.0
2019-08-26 13:30:00,70.84,70.84,70.72,70.75,71514.0,58.3198,58.3198,58.221,58.2457,71514.0
2019-08-26 14:00:00,70.75,70.75,70.53,70.58,43450.0,58.2457,58.2457,58.0645,58.1057,43450.0
2019-08-26 14:30:00,70.6,70.71,70.58,70.63,47566.0,58.1222,58.2127,58.1057,58.1469,47566.0
2019-08-26 15:00:00,70.67,70.74,70.57,70.63,64910.0,58.1798,58.2374,58.0975,58.1469,64910.0
2019-08-26 15:30:00,70.63,70.92,70.6,70.92,244648.0,58.1469,58.3856,58.1222,58.3856,244648.0
2019-08-27 09:30:00,71.25,71.43,71.13,71.43,148512.0,58.6573,58.8055,58.5585,58.8055,148512.0
2019-08-27 10:00:00,71.39,71.4,70.88,70.89,138120.0,58.7725,58.7808,58.3527,58.3609,138120.0
2019-08-27 10:30:00,70.88,70.94,70.71,70.83,102522.0,58.3527,58.4021,58.2127,58.3115,102522.0
2019-08-27 11:00:00,70.86,71.0,70.86,70.91,56972.0,58.3362,58.4515,58.3362,58.3774,56972.0
2019-08-27 11:30:00,70.9,71.04,70.76,70.83,43542.0,58.3691,58.4844,58.2539,58.3115,43542.0
2019-08-27 12:00:00,70.88,70.93,70.73,70.84,33628.0,58.3527,58.3938,58.2292,58.3198,33628.0
2019-08-27 12:30:00,70.83,71.01,70.76,70.88,25888.0,58.3115,58.4597,58.2539,58.3527,25888.0
2019-08-27 13:00:00,70.85,71.0,70.82,70.98,30018.0,58.328,58.4515,58.3033,58.435,30018.0
2019-08-27 13:30:00,71.0,71.27,71.0,71.2,36828.0,58.4515,58.6738,58.4515,58.6161,36828.0
2019-08-27 14:00:00,71.23,71.24,71.0,71.05,52068.0,58.6408,58.6491,58.4515,58.4926,52068.0
2019-08-27 14:30:00,71.03,71.1,70.99,71.03,43916.0,58.4762,58.5338,58.4432,58.4762,43916.0
2019-08-27 15:00:00,71.05,71.12,70.79,70.79,90476.0,58.4926,58.5503,58.2786,58.2786,90476.0
2019-08-27 15:30:00,70.8,70.86,70.52,70.71,405110.0,58.2868,58.3362,58.0563,58.2127,405110.0
2019-08-28 09:30:00,70.79,71.0,70.57,70.77,90464.0,58.2786,58.4515,58.0975,58.2621,90464.0
2019-08-28 10:00:00,70.77,70.91,70.7,70.91,200408.0,58.2621,58.3774,58.2045,58.3774,200408.0
2019-08-28 10:30:00,70.88,70.96,70.78,70.85,96536.0,58.3527,58.4185,58.2704,58.328,96536.0
2019-08-28 11:00:00,70.86,71.04,70.83,70.99,49562.0,58.3362,58.4844,58.3115,58.4432,49562.0
2019-08-28 11:30:00,71.0,71.0,70.67,70.74,47614.0,58.4515,58.4515,58.1798,58.2374,47614.0
2019-08-28 12:00:00,70.75,70.75,70.57,70.58,60332.0,58.2457,58.2457,58.0975,58.1057,60332.0
2019-08-28 12:30:00,70.58,70.67,70.51,70.64,52362.0,58.1057,58.1798,58.0481,58.1551,52362.0
2019-08-28 13:00:00,70.65,70.79,70.61,70.77,38656.0,58.1633,58.2786,58.1304,58.2621,38656.0
2019-08-28 13:30:00,70.78,70.99,70.78,70.89,75866.0,58.2704,58.4432,58.2704,58.3609,75866.0
2019-08-28 14:00:00,70.91,70.92,70.72,70.75,40778.0,58.3774,58.3856,58.221,58.2457,40778.0
2019-08-28 14:30:00,70.75,70.83,70.73,70.8,67948.0,58.2457,58.3115,58.2292,58.2868,67948.0
2019-08-28 15:00:00,70.8,70.92,70.8,70.89,113090.0,58.2868,58.3856,58.2868,58.3609,113090.0
2019-08-28 15:30:00,70.89,71.08,70.86,71.02,249446.0,58.3609,58.5173,58.3362,58.4679,249446.0
2019-08-29 09:30:00,71.17,71.33,70.95,71.05,78206.0,58.5914,58.7231,58.4103,58.4926,78206.0
2019-08-29 10:00:00,71.09,71.17,70.92,71.17,45134.0,58.5256,58.5914,58.3856,58.5914,45134.0
2019-08-29 10:30:00,71.18,71.19,70.82,70.93,75832.0,58.5997,58.6079,58.3033,58.3938,75832.0
2019-08-29 11:00:00,70.96,71.21,70.96,71.14,82600.0,58.4185,58.6244,58.4185,58.5667,82600.0
2019-08-29 11:30:00,71.14,71.17,71.06,71.14,100120.0,58.5667,58.5914,58.5009,58.5667,100120.0
2019-08-29 12:00:00,71.16,71.16,71.02,71.11,66020.0,58.5832,58.5832,58.4679,58.542,66020.0
2019-08-29 12:30:00,71.13,71.28,71.1,71.22,143018.0,58.5585,58.682,58.5338,58.6326,143018.0
2019-08-29 13:00:00,71.22,71.32,71.11,71.26,52932.0,58.6326,58.7149,58.542,58.6655,52932.0
2019-08-29 13:30:00,71.28,71.31,71.22,71.26,39546.0,58.682,58.7067,58.6326,58.6655,39546.0
2019-08-29 14:00:00,71.28,71.29,71.21,71.25,38258.0,58.682,58.6902,58.6244,58.6573,38258.0
2019-08-29 14:30:00,71.25,71.28,71.13,71.2,36796.0,58.6573,58.682,58.5585,58.6161,36796.0
2019-08-29 15:00:00,71.21,71.22,71.13,71.16,49906.0,58.6244,58.6326,58.5585,58.5832,49906.0
2019-08-29 15:30:00,71.17,71.26,71.06,71.13,493834.0,58.5914,58.6655,58.5009,58.5585,493834.0
2019-08-30 09:30:00,71.46,71.46,70.73,70.94,93494.0,58.8302,58.8302,58.2292,58.4021,93494.0
2019-08-30 10:00:00,70.94,71.33,70.94,71.07,95518.0,58.4021,58.7231,58.4021,58.5091,95518.0
2019-08-30 10:30:00,71.04,71.14,70.98,71.07,86688.0,58.4844,58.5667,58.435,58.5091,86688.0
2019-08-30 11:00:00,71.04,71.08,70.68,70.68,49196.0,58.4844,58.5173,58.188,58.188,49196.0
2019-08-30 11:30:00,70.72,70.96,70.71,70.82,39294.0,58.221,58.4185,58.2127,58.3033,39294.0
2019-08-30 12:00:00,70.82,71.04,70.76,71.04,102244.0,58.3033,58.4844,58.2539,58.4844,102244.0
2019-08-30 12:30:00,71.05,71.07,70.95,71.03,70482.0,58.4926,58.5091,58.4103,58.4762,70482.0
2019-08-30 13:00:00,71.01,71.02,70.89,70.89,50326.0,58.4597,58.4679,58.3609,58.3609,50326.0
2019-08-30 13:30:00,70.89,70.96,70.85,70.88,34950.0,58.3609,58.4185,58.328,58.3527,34950.0
2019-08-30 14:00:00,70.89,70.92,70.78,70.83,37118.0,58.3609,58.3856,58.2704,58.3115,37118.0
2019-08-30 14:30:00,70.82,70.88,70.7,70.84,46674.0,58.3033,58.3527,58.2045,58.3198,46674.0
2019-08-30 15:00:00,70.85,70.85,70.66,70.81,57518.0,58.328,58.328,58.1716,58.2951,57518.0
2019-08-30 15:30:00,70.83,71.03,70.72,70.78,290990.0,58.3115,58.4762,58.221,58.2704,290990.0
2019-09-03 09:30:00,70.72,70.9,70.64,70.82,84466.0,58.221,58.3691,58.1551,58.3033,84466.0
2019-09-03 10:00:00,70.76,71.06,70.76,71.03,101250.0,58.2539,58.5009,58.2539,58.4762,101250.0
2019-09-03 10:30:00,71.03,71.31,70.96,71.23,103468.0,58.4762,58.7067,58.4185,58.6408,103468.0
2019-09-03 11:00:00,71.22,71.35,71.17,71.31,123682.0,58.6326,58.7396,58.5914,58.7067,123682.0
2019-09-03 11:30:00,71.29,71.42,71.21,71.31,61162.0,58.6902,58.7972,58.6244,58.7067,61162.0
2019-09-03 12:00:00,71.31,71.42,71.2,71.36,71578.0,58.7067,58.7972,58.6161,58.7478,71578.0
2019-09-03 12:30:00,71.35,71.49,71.32,71.36,34464.0,58.7396,58.8549,58.7149,58.7478,34464.0
2019-09-03 13:00:00,71.37,71.46,71.28,71.46,86356.0,58.7561,58.8302,58.682,58.8302,86356.0
2019-09-03 13:30:00,71.45,71.47,71.32,71.32,37560.0,58.8219,58.8384,58.7149,58.7149,37560.0
2019-09-03 14:00:00,71.31,71.44,71.3,71.42,93070.0,58.7067,58.8137,58.6985,58.7972,93070.0
2019-09-03 14:30:00,71.41,71.68,71.37,71.66,71986.0,58.789,59.0113,58.7561,58.9948,71986.0
2019-09-03 15:00:00,71.65,71.67,71.49,71.55,65492.0,58.9866,59.0031,58.8549,58.9043,65492.0
2019-09-03 15:30:00,71.57,71.79,71.51,71.76,381122.0,58.9207,59.1018,58.8713,59.0772,381122.0
2019-09-04 09:30:00,72.04,72.47,71.8,72.45,107910.0,59.3077,59.6617,59.1101,59.6452,107910.0
2019-09-04 10:00:00,72.44,72.46,72.06,72.09,42794.0,59.637,59.6534,59.3241,59.3488,42794.0
2019-09-04 10:30:00,72.08,72.11,71.89,72.11,42066.0,59.3406,59.3653,59.1842,59.3653,42066.0
2019-09-04 11:00:00,72.14,72.35,72.06,72.34,32944.0,59.39,59.5629,59.3241,59.5546,32944.0
2019-09-04 11:30:00,72.33,72.37,72.19,72.37,75874.0,59.5464,59.5793,59.4312,59.5793,75874.0
2019-09-04 12:00:00,72.37,72.43,72.29,72.29,24976.0,59.5793,59.6287,59.5135,59.5135,24976.0
2019-09-04 12:30:00,72.28,72.32,71.85,72.0,110874.0,59.5052,59.5382,59.1512,59.2747,110874.0
2019-09-04 13:00:00,71.98,72.08,71.98,72.02,33190.0,59.2583,59.3406,59.2583,59.2912,33190.0
2019-09-04 13:30:00,71.99,72.01,71.86,71.96,51320.0,59.2665,59.283,59.1595,59.2418,51320.0
2019-09-04 14:00:00,71.96,71.96,71.79,71.96,32258.0,59.2418,59.2418,59.1018,59.2418,32258.0
2019-09-04 14:30:00,71.98,72.16,71.97,72.14,21042.0,59.2583,59.4065,59.25,59.39,21042.0
2019-09-04 15:00:00,72.16,72.16,71.59,71.59,133136.0,59.4065,59.4065,58.9372,58.9372,133136.0
2019-09-04 15:30:00,71.62,72.12,71.62,72.01,195078.0,58.9619,59.3735,58.9619,59.283,195078.0
2019-09-05 09:30:00,71.47,71.84,71.19,71.4,99038.0,58.8384,59.143,58.6079,58.7808,99038.0
2019-09-05 10:00:00,71.42,71.43,70.88,70.89,78132.0,58.7972,58.8055,58.3527,58.3609,78132.0
2019-09-05 10:30:00,70.92,71.26,70.8,70.92,103716.0,58.3856,58.6655,58.2868,58.3856,103716.0
2019-09-05 11:00:00,70.87,70.99,70.74,70.79,171370.0,58.3444,58.4432,58.2374,58.2786,171370.0
2019-09-05 11:30:00,70.79,70.97,70.71,70.71,160064.0,58.2786,58.4268,58.2127,58.2127,160064.0
2019-09-05 12:00:00,70.73,70.95,70.68,70.95,146118.0,58.2292,58.4103,58.188,58.4103,146118.0
2019-09-05 12:30:00,70.92,70.92,70.77,70.8,50768.0,58.3856,58.3856,58.2621,58.2868,50768.0
2019-09-05 13:00:00,70.81,70.82,70.66,70.67,60698.0,58.2951,58.3033,58.1716,58.1798,60698.0
2019-09-05 13:30:00,70.7,70.74,70.69,70.74,41330.0,58.2045,58.2374,58.1963,58.2374,41330.0
2019-09-05 14:00:00,70.74,70.75,70.58,70.67,58654.0,58.2374,58.2457,58.1057,58.1798,58654.0
2019-09-05 14:30:00,70.67,70.73,70.61,70.66,56984.0,58.1798,58.2292,58.1304,58.1716,56984.0
2019-09-05 15:00:00,70.66,70.72,70.64,70.7,83112.0,58.1716,58.221,58.1551,58.2045,83112.0
2019-09-05 15:30:00,70.71,70.93,70.7,70.9,257406.0,58.2127,58.3938,58.2045,58.3691,257406.0
2019-09-06 09:30:00,71.2,71.3,71.01,71.19,58102.0,58.6161,58.6985,58.4597,58.6079,58102.0
2019-09-06 10:00:00,71.21,71.27,71.1,71.19,34738.0,58.6244,58.6738,58.5338,58.6079,34738.0
2019-09-06 10:30:00,71.16,71.4,71.16,71.37,82636.0,58.5832,58.7808,58.5832,58.7561,82636.0
2019-09-06 11:00:00,71.44,71.48,71.28,71.41,50188.0,58.8137,58.8466,58.682,58.789,50188.0
2019-09-06 11:30:00,71.44,71.45,71.17,71.24,33920.0,58.8137,58.8219,58.5914,58.6491,33920.0
2019-09-06 12:00:00,71.26,71.31,71.22,71.25,30922.0,58.6655,58.7067,58.6326,58.6573,30922.0
2019-09-06 12:30:00,71.26,71.33,71.1,71.18,41490.0,58.6655,58.7231,58.5338,58.5997,41490.0
2019-09-06 13:00:00,71.16,71.17,71.01,71.09,49752.0,58.5832,58.5914,58.4597,58.5256,49752.0
2019-09-06 13:30:00,71.09,71.09,70.86,70.92,52710.0,58.5256,58.5256,58.3362,58.3856,52710.0
2019-09-06 14:00:00,70.89,70.92,70.78,70.82,101286.0,58.3609,58.3856,58.2704,58.3033,101286.0
2019-09-06 14:30:00,70.83,71.02,70.82,70.96,55894.0,58.3115,58.4679,58.3033,58.4185,55894.0
2019-09-06 15:00:00,70.98,71.02,70.92,70.95,61628.0,58.435,58.4679,58.3856,58.4103,61628.0
2019-09-06 15:30:00,70.95,71.14,70.95,71.01,269902.0,58.4103,58.5667,58.4103,58.4597,269902.0
2019-09-09 09:30:00,70.79,70.8,70.39,70.5,55390.0,58.2786,58.2868,57.9493,58.0398,55390.0
2019-09-09 10:00:00,70.5,70.83,70.5,70.61,66322.0,58.0398,58.3115,58.0398,58.1304,66322.0
2019-09-09 10:30:00,70.64,70.72,70.49,70.51,54244.0,58.1551,58.221,58.0316,58.0481,54244.0
2019-09-09 11:00:00,70.51,70.62,70.44,70.51,46932.0,58.0481,58.1386,57.9904,58.0481,46932.0
2019-09-09 11:30:00,70.53,70.58,70.5,70.55,40294.0,58.0645,58.1057,58.0398,58.081,40294.0
2019-09-09 12:00:00,70.53,70.67,70.51,70.6,41948.0,58.0645,58.1798,58.0481,58.1222,41948.0
2019-09-09 12:30:00,70.57,70.75,70.57,70.73,43354.0,58.0975,58.2457,58.0975,58.2292,43354.0
2019-09-09 13:00:00,70.74,70.78,70.72,70.75,33560.0,58.2374,58.2704,58.221,58.2457,33560.0
2019-09-09 13:30:00,70.77,70.78,70.61,70.65,37046.0,58.2621,58.2704,58.1304,58.1633,37046.0
2019-09-09 14:00:00,70.65,70.67,70.47,70.57,75614.0,58.1633,58.1798,58.0151,58.0975,75614.0
2019-09-09 14:30:00,70.59,70.74,70.59,70.69,60072.0,58.1139,58.2374,58.1139,58.1963,60072.0
2019-09-09 15:00:00,70.69,70.69,70.54,70.6,73376.0,58.1963,58.1963,58.0728,58.1222,73376.0
2019-09-09 15:30:00,70.59,70.64,70.42,70.51,536092.0,58.1139,58.1551,57.974,58.0481,536092.0
2019-09-10 09:30:00,70.49,70.63,70.08,70.52,111950.0,58.0316,58.1469,57.6941,58.0563,111950.0
2019-09-10 10:00:00,70.55,70.68,70.33,70.46,235150.0,58.081,58.188,57.8999,58.0069,235150.0
2019-09-10 10:30:00,70.44,70.67,70.38,70.67,112788.0,57.9904,58.1798,57.9411,58.1798,112788.0
2019-09-10 11:00:00,70.69,70.81,70.67,70.73,53570.0,58.1963,58.2951,58.1798,58.2292,53570.0
2019-09-10 11:30:00,70.72,70.74,70.42,70.69,72220.0,58.221,58.2374,57.974,58.1963,72220.0
2019-09-10 12:00:00,70.69,70.78,70.68,70.74,92168.0,58.1963,58.2704,58.188,58.2374,92168.0
2019-09-10 12:30:00,70.74,70.92,70.71,70.92,50276.0,58.2374,58.3856,58.2127,58.3856,50276.0
2019-09-10 13:00:00,70.94,71.0,70.81,70.83,41688.0,58.4021,58.4515,58.2951,58.3115,41688.0
2019-09-10 13:30:00,70.81,70.85,70.73,70.73,68340.0,58.2951,58.328,58.2292,58.2292,68340.0
2019-09-10 14:00:00,70.72,70.77,70.61,70.72,43488.0,58.221,58.2621,58.1304,58.221,43488.0
2019-09-10 14:30:00,70.72,70.86,70.7,70.83,90416.0,58.221,58.3362,58.2045,58.3115,90416.0
2019-09-10 15:00:00,70.85,70.85,70.77,70.82,55124.0,58.328,58.328,58.2621,58.3033,55124.0
2019-09-10 15:30:00,70.82,70.92,70.74,70.89,534800.0,58.3033,58.3856,58.2374,58.3609,534800.0
2019-09-11 09:30:00,70.77,71.14,70.41,71.0,68846.0,58.2621,58.5667,57.9657,58.4515,68846.0
2019-09-11 10:00:00,71.02,71.11,70.86,71.07,106102.0,58.4679,58.542,58.3362,58.5091,106102.0
2019-09-11 10:30:00,71.14,71.39,71.02,71.28,72288.0,58.5667,58.7725,58.4679,58.682,72288.0
2019-09-11 11:00:00,71.28,71.58,71.25,71.54,115076.0,58.682,58.929,58.6573,58.896,115076.0
2019-09-11 11:30:00,71.54,71.93,71.53,71.93,103930.0,58.896,59.2171,58.8878,59.2171,103930.0
2019-09-11 12:00:00,71.92,71.97,71.7,71.82,200564.0,59.2089,59.25,59.0278,59.1265,200564.0
2019-09-11 12:30:00,71.83,71.92,71.72,71.81,60890.0,59.1348,59.2089,59.0442,59.1183,60890.0
2019-09-11 13:00:00,71.8,71.82,71.57,71.61,60536.0,59.1101,59.1265,58.9207,58.9537,60536.0
2019-09-11 13:30:00,71.61,71.72,71.46,71.48,89308.0,58.9537,59.0442,58.8302,58.8466,89308.0
2019-09-11 14:00:00,71.49,71.5,71.32,71.45,87854.0,58.8549,58.8631,58.7149,58.8219,87854.0
2019-09-11 14:30:00,71.45,71.52,71.28,71.36,79502.0,58.8219,58.8796,58.682,58.7478,79502.0
2019-09-11 15:00:00,71.38,71.64,71.35,71.56,161950.0,58.7643,58.9784,58.7396,58.9125,161950.0
2019-09-11 15:30:00,71.55,71.64,71.39,71.6,339824.0,58.9043,58.9784,58.7725,58.9454,339824.0
2019-09-12 09:30:00,72.04,72.13,71.48,71.63,122070.0,59.3077,59.3818,58.8466,58.9701,122070.0
2019-09-12 10:00:00,71.61,71.9,71.38,71.66,81460.0,58.9537,59.1924,58.7643,58.9948,81460.0
2019-09-12 10:30:00,71.71,71.82,71.47,71.71,123822.0,59.036,59.1265,58.8384,59.036,123822.0
2019-09-12 11:00:00,71.7,71.89,71.51,71.58,185186.0,59.0278,59.1842,58.8713,58.929,185186.0
2019-09-12 11:30:00,71.58,71.83,71.49,71.8,111474.0,58.929,59.1348,58.8549,59.1101,111474.0
2019-09-12 12:00:00,71.79,71.79,71.57,71.61,57868.0,59.1018,59.1018,58.9207,58.9537,57868.0
2019-09-12 12:30:00,71.61,71.63,71.45,71.61,37854.0,58.9537,58.9701,58.8219,58.9537,37854.0
2019-09-12 13:00:00,71.61,71.69,71.58,71.58,30160.0,58.9537,59.0195,58.929,58.929,30160.0
2019-09-12 13:30:00,71.61,71.78,71.61,71.75,63244.0,58.9537,59.0936,58.9537,59.0689,63244.0
2019-09-12 14:00:00,71.76,71.8,71.66,71.75,67350.0,59.0772,59.1101,58.9948,59.0689,67350.0
2019-09-12 14:30:00,71.75,71.78,71.64,71.74,90310.0,59.0689,59.0936,58.9784,59.0607,90310.0
2019-09-12 15:00:00,71.75,71.79,71.65,71.73,137470.0,59.0689,59.1018,58.9866,59.0525,137470.0
2019-09-12 15:30:00,71.75,71.87,71.73,71.84,263078.0,59.0689,59.1677,59.0525,59.143,263078.0
2019-09-13 09:30:00,71.51,72.11,71.25,72.0,82870.0,58.8713,59.3653,58.6573,59.2747,82870.0
2019-09-13 10:00:00,72.0,72.11,71.77,71.82,79248.0,59.2747,59.3653,59.0854,59.1265,79248.0
2019-09-13 10:30:00,71.85,71.88,71.57,71.57,47074.0,59.1512,59.1759,58.9207,58.9207,47074.0
2019-09-13 11:00:00,71.58,71.61,71.4,71.42,52076.0,58.929,58.9537,58.7808,58.7972,52076.0
2019-09-13 11:30:00,71.46,71.46,71.14,71.14,71464.0,58.8302,58.8302,58.5667,58.5667,71464.0
2019-09-13 12:00:00,71.17,71.19,70.99,71.0,40170.0,58.5914,58.6079,58.4432,58.4515,40170.0
2019-09-13 12:30:00,70.98,71.14,70.97,71.07,49474.0,58.435,58.5667,58.4268,58.5091,49474.0
2019-09-13 13:00:00,71.08,71.11,70.97,71.04,36338.0,58.5173,58.542,58.4268,58.4844,36338.0
2019-09-13 13:30:00,71.06,71.07,70.97,71.03,29114.0,58.5009,58.5091,58.4268,58.4762,29114.0
2019-09-13 14:00:00,71.05,71.14,70.99,71.02,53308.0,58.4926,58.5667,58.4432,58.4679,53308.0
2019-09-13 14:30:00,71.01,71.06,70.96,70.96,60998.0,58.4597,58.5009,58.4185,58.4185,60998.0
2019-09-13 15:00:00,70.96,71.01,70.77,70.85,111506.0,58.4185,58.4597,58.2621,58.328,111506.0
2019-09-13 15:30:00,70.85,71.02,70.8,70.88,375214.0,58.328,58.4679,58.2868,58.3527,375214.0
2019-09-16 09:30:00,71.01,71.01,70.69,70.71,75468.0,58.4597,58.4597,58.1963,58.2127,75468.0
2019-09-16 10:00:00,70.76,70.83,70.64,70.76,88244.0,58.2539,58.3115,58.1551,58.2539,88244.0
2019-09-16 10:30:00,70.76,70.93,70.67,70.87,81540.0,58.2539,58.3938,58.1798,58.3444,81540.0
2019-09-16 11:00:00,70.88,70.95,70.79,70.83,72030.0,58.3527,58.4103,58.2786,58.3115,72030.0
2019-09-16 11:30:00,70.85,70.85,70.57,70.57,145056.0,58.328,58.328,58.0975,58.0975,145056.0
2019-09-16 12:00:00,70.57,70.58,70.46,70.51,72802.0,58.0975,58.1057,58.0069,58.0481,72802.0
2019-09-16 12:30:00,70.51,70.67,70.51,70.66,35784.0,58.0481,58.1798,58.0481,58.1716,35784.0
2019-09-16 13:00:00,70.67,70.82,70.65,70.79,40994.0,58.1798,58.3033,58.1633,58.2786,40994.0
2019-09-16 13:30:00,70.8,70.83,70.72,70.82,43064.0,58.2868,58.3115,58.221,58.3033,43064.0
2019-09-16 14:00:00,70.83,70.89,70.78,70.78,61784.0,58.3115,58.3609,58.2704,58.2704,61784.0
2019-09-16 14:30:00,70.81,70.83,70.76,70.8,85568.0,58.2951,58.3115,58.2539,58.2868,85568.0
2019-09-16 15:00:00,70.79,70.84,70.69,70.74,157084.0,58.2786,58.3198,58.1963,58.2374,157084.0
2019-09-16 15:30:00,70.74,71.04,70.73,70.88,462182.0,58.2374,58.4844,58.2292,58.3527,462182.0
2019-09-17 09:30:00,71.04,71.64,71.04,71.52,73058.0,58.4844,58.9784,58.4844,58.8796,73058.0
2019-09-17 10:00:00,71.51,71.8,71.48,71.8,76404.0,58.8713,59.1101,58.8466,59.1101,76404.0
2019-09-17 10:30:00,71.78,71.79,71.6,71.7,57156.0,59.0936,59.1018,58.9454,59.0278,57156.0
2019-09-17 11:00:00,71.7,71.82,71.67,71.78,51530.0,59.0278,59.1265,59.0031,59.0936,51530.0
2019-09-17 11:30:00,71.78,71.95,71.73,71.89,80230.0,59.0936,59.2336,59.0525,59.1842,80230.0
2019-09-17 12:00:00,71.89,71.89,71.46,71.55,130450.0,59.1842,59.1842,58.8302,58.9043,130450.0
2019-09-17 12:30:00,71.56,71.58,71.39,71.42,111704.0,58.9125,58.929,58.7725,58.7972,111704.0
2019-09-17 13:00:00,71.42,71.42,71.18,71.27,139492.0,58.7972,58.7972,58.5997,58.6738,139492.0
2019-09-17 13:30:00,71.26,71.31,71.14,71.28,271580.0,58.6655,58.7067,58.5667,58.682,271580.0
2019-09-17 14:00:00,71.28,71.33,70.98,71.06,195284.0,58.682,58.7231,58.435,58.5009,195284.0
2019-09-17 14:30:00,71.05,71.12,70.99,71.01,225332.0,58.4926,58.5503,58.4432,58.4597,225332.0
2019-09-17 15:00:00,71.01,71.04,70.82,71.01,136182.0,58.4597,58.4844,58.3033,58.4597,136182.0
2019-09-17 15:30:00,71.02,71.54,71.01,71.51,258214.0,58.4679,58.896,58.4597,58.8713,258214.0
2019-09-18 09:30:00,71.86,71.88,71.46,71.86,78522.0,59.1595,59.1759,58.8302,59.1595,78522.0
2019-09-18 10:00:00,71.88,71.95,71.81,71.92,152314.0,59.1759,59.2336,59.1183,59.2089,152314.0
2019-09-18 10:30:00,71.92,71.92,71.08,71.11,254476.0,59.2089,59.2089,58.5173,58.542,254476.0
2019-09-18 11:00:00,71.11,71.25,70.63,71.04,664906.0,58.542,58.6573,58.1469,58.4844,664906.0
2019-09-18 11:30:00,71.01,71.16,70.89,71.0,204110.0,58.4597,58.5832,58.3609,58.4515,204110.0
2019-09-18 12:00:00,71.0,71.01,70.72,70.8,167120.0,58.4515,58.4597,58.221,58.2868,167120.0
2019-09-18 12:30:00,70.8,71.0,70.7,70.88,130526.0,58.2868,58.4515,58.2045,58.3527,130526.0
2019-09-18 13:00:00,70.88,70.94,70.8,70.83,187406.0,58.3527,58.4021,58.2868,58.3115,187406.0
2019-09-18 13:30:00,70.83,71.01,70.6,70.73,500384.0,58.3115,58.4597,58.1222,58.2292,500384.0
2019-09-18 14:00:00,70.71,71.03,70.38,70.46,466640.0,58.2127,58.4762,57.9411,58.0069,466640.0
2019-09-18 14:30:00,70.46,70.64,70.13,70.58,211744.0,58.0069,58.1551,57.7352,58.1057,211744.0
2019-09-18 15:00:00,70.55,70.6,70.42,70.43,417090.0,58.081,58.1222,57.974,57.9822,417090.0
2019-09-18 15:30:00,70.44,70.55,70.01,70.1,1168018.0,57.9904,58.081,57.6364,57.7105,1168018.0
2019-09-19 09:30:00,69.99,70.14,69.52,69.58,142206.0,58.0159,58.1402,57.6263,57.676,142206.0
2019-09-19 10:00:00,69.57,70.05,69.53,70.02,168160.0,57.6677,58.0656,57.6346,58.0408,168160.0
2019-09-19 10:30:00,70.02,70.06,69.71,69.88,267636.0,58.0408,58.0739,57.7838,57.9247,267636.0
2019-09-19 11:00:00,69.87,70.02,69.86,69.97,141972.0,57.9164,58.0408,57.9081,57.9993,141972.0
2019-09-19 11:30:00,69.97,70.39,69.95,70.39,209498.0,57.9993,58.3475,57.9827,58.3475,209498.0
2019-09-19 12:00:00,70.38,70.42,70.22,70.3,131514.0,58.3392,58.3723,58.2065,58.2728,131514.0
2019-09-19 12:30:00,70.28,70.36,70.22,70.29,58494.0,58.2563,58.3226,58.2065,58.2646,58494.0
2019-09-19 13:00:00,70.33,70.39,70.28,70.28,54044.0,58.2977,58.3475,58.2563,58.2563,54044.0
2019-09-19 13:30:00,70.3,70.38,70.27,70.3,111510.0,58.2728,58.3392,58.248,58.2728,111510.0
2019-09-19 14:00:00,70.29,70.43,70.27,70.36,112758.0,58.2646,58.3806,58.248,58.3226,112758.0
2019-09-19 14:30:00,70.36,70.42,70.35,70.39,67444.0,58.3226,58.3723,58.3143,58.3475,67444.0
2019-09-19 15:00:00,70.39,70.43,70.33,70.38,145414.0,58.3475,58.3806,58.2977,58.3392,145414.0
2019-09-19 15:30:00,70.38,70.45,70.22,70.4,512704.0,58.3392,58.3972,58.2065,58.3557,512704.0
2019-09-20 09:30:00,70.63,71.39,70.38,70.71,1019376.0,58.5464,59.1764,58.3392,58.6127,1019376.0
2019-09-20 10:00:00,70.71,70.82,70.49,70.65,96574.0,58.6127,58.7039,58.4303,58.563,96574.0
2019-09-20 10:30:00,70.63,70.8,70.5,70.8,54184.0,58.5464,58.6873,58.4386,58.6873,54184.0
2019-09-20 11:00:00,70.78,70.94,70.75,70.85,54062.0,58.6707,58.8034,58.6459,58.7288,54062.0
2019-09-20 11:30:00,70.86,70.92,70.7,70.91,48880.0,58.737,58.7868,58.6044,58.7785,48880.0
2019-09-20 12:00:00,70.92,71.0,70.86,70.97,60710.0,58.7868,58.8531,58.737,58.8282,60710.0
2019-09-20 12:30:00,70.97,70.97,70.86,70.94,51188.0,58.8282,58.8282,58.737,58.8034,51188.0
2019-09-20 13:00:00,70.94,71.1,70.72,70.82,93894.0,58.8034,58.936,58.621,58.7039,93894.0
2019-09-20 13:30:00,70.82,70.99,70.73,70.89,275652.0,58.7039,58.8448,58.6293,58.7619,275652.0
2019-09-20 14:00:00,70.9,71.07,70.86,71.04,108716.0,58.7702,58.9111,58.737,58.8862,108716.0
2019-09-20 14:30:00,71.06,71.21,71.02,71.11,102382.0,58.9028,59.0272,58.8697,58.9443,102382.0
2019-09-20 15:00:00,71.11,71.31,71.1,71.31,138818.0,58.9443,59.1101,58.936,59.1101,138818.0
2019-09-20 15:30:00,71.31,71.39,71.07,71.11,583832.0,59.1101,59.1764,58.9111,58.9443,583832.0
2019-09-23 09:30:00,70.96,71.17,70.86,71.05,120634.0,58.8199,58.994,58.737,58.8945,120634.0
2019-09-23 10:00:00,71.08,71.17,71.02,71.08,93410.0,58.9194,58.994,58.8697,58.9194,93410.0
2019-09-23 10:30:00,71.09,71.09,70.98,71.02,43968.0,58.9277,58.9277,58.8365,58.8697,43968.0
2019-09-23 11:00:00,71.04,71.13,70.88,71.06,94296.0,58.8862,58.9608,58.7536,58.9028,94296.0
2019-09-23 11:30:00,71.05,71.25,71.05,71.16,76378.0,58.8945,59.0603,58.8945,58.9857,76378.0
2019-09-23 12:00:00,71.16,71.17,71.08,71.1,75704.0,58.9857,58.994,58.9194,58.936,75704.0
2019-09-23 12:30:00,71.11,71.16,71.03,71.09,55750.0,58.9443,58.9857,58.878,58.9277,55750.0
2019-09-23 13:00:00,71.08,71.32,71.07,71.24,54736.0,58.9194,59.1183,58.9111,59.052,54736.0
2019-09-23 13:30:00,71.23,71.25,71.08,71.08,58934.0,59.0437,59.0603,58.9194,58.9194,58934.0
2019-09-23 14:00:00,71.08,71.1,70.86,70.86,52968.0,58.9194,58.936,58.737,58.737,52968.0
2019-09-23 14:30:00,70.87,71.01,70.87,70.99,58464.0,58.7453,58.8614,58.7453,58.8448,58464.0
2019-09-23 15:00:00,71.0,71.08,71.0,71.08,49378.0,58.8531,58.9194,58.8531,58.9194,49378.0
2019-09-23 15:30:00,71.08,71.17,70.92,70.95,312316.0,58.9194,58.994,58.7868,58.8116,312316.0
2019-09-24 09:30:00,71.39,71.47,70.94,71.47,182122.0,59.1764,59.2427,58.8034,59.2427,182122.0
2019-09-24 10:00:00,71.5,72.22,71.47,72.13,196356.0,59.2675,59.8644,59.2427,59.7898,196356.0
2019-09-24 10:30:00,72.13,72.29,72.02,72.13,105938.0,59.7898,59.9224,59.6986,59.7898,105938.0
2019-09-24 11:00:00,72.11,72.21,72.01,72.07,68440.0,59.7732,59.8561,59.6903,59.74,68440.0
2019-09-24 11:30:00,72.08,72.18,72.0,72.07,59470.0,59.7483,59.8312,59.682,59.74,59470.0
2019-09-24 12:00:00,72.05,72.08,71.72,71.76,64326.0,59.7235,59.7483,59.4499,59.4831,64326.0
2019-09-24 12:30:00,71.77,71.89,71.74,71.89,45932.0,59.4914,59.5908,59.4665,59.5908,45932.0
2019-09-24 13:00:00,71.89,71.92,71.8,71.9,39642.0,59.5908,59.6157,59.5162,59.5991,39642.0
2019-09-24 13:30:00,71.91,72.03,71.84,71.98,58218.0,59.6074,59.7069,59.5494,59.6654,58218.0
2019-09-24 14:00:00,71.99,72.14,71.92,72.1,58734.0,59.6737,59.7981,59.6157,59.7649,58734.0
2019-09-24 14:30:00,72.11,72.11,71.95,72.01,45482.0,59.7732,59.7732,59.6406,59.6903,45482.0
2019-09-24 15:00:00,71.99,72.05,71.91,71.91,58130.0,59.6737,59.7235,59.6074,59.6074,58130.0
2019-09-24 15:30:00,71.91,72.17,71.88,72.14,292812.0,59.6074,59.8229,59.5825,59.7981,292812.0
2019-09-25 09:30:00,72.05,72.05,71.71,71.85,74526.0,59.7235,59.7235,59.4416,59.5577,74526.0
2019-09-25 10:00:00,71.8,71.91,71.58,71.58,53108.0,59.5162,59.6074,59.3339,59.3339,53108.0
2019-09-25 10:30:00,71.58,71.63,71.33,71.5,61734.0,59.3339,59.3753,59.1266,59.2675,61734.0
2019-09-25 11:00:00,71.52,71.83,71.52,71.79,66670.0,59.2841,59.5411,59.2841,59.5079,66670.0
2019-09-25 11:30:00,71.77,72.0,71.75,71.92,48970.0,59.4914,59.682,59.4748,59.6157,48970.0
2019-09-25 12:00:00,71.92,71.92,71.65,71.73,40670.0,59.6157,59.6157,59.3919,59.4582,40670.0
2019-09-25 12:30:00,71.74,71.77,71.66,71.75,35882.0,59.4665,59.4914,59.4002,59.4748,35882.0
2019-09-25 13:00:00,71.74,71.82,71.71,71.73,39906.0,59.4665,59.5328,59.4416,59.4582,39906.0
2019-09-25 13:30:00,71.73,71.89,71.72,71.88,44696.0,59.4582,59.5908,59.4499,59.5825,44696.0
2019-09-25 14:00:00,71.88,71.96,71.74,71.77,60914.0,59.5825,59.6489,59.4665,59.4914,60914.0
2019-09-25 14:30:00,71.77,71.95,71.73,71.95,52136.0,59.4914,59.6406,59.4582,59.6406,52136.0
2019-09-25 15:00:00,71.96,71.96,71.79,71.86,122302.0,59.6489,59.6489,59.5079,59.566,122302.0
2019-09-25 15:30:00,71.87,72.11,71.87,71.99,235390.0,59.5742,59.7732,59.5742,59.6737,235390.0
2019-09-26 09:30:00,72.24,72.35,71.79,72.15,154794.0,59.8809,59.9721,59.5079,59.8063,154794.0
2019-09-26 10:00:00,72.15,72.24,71.98,71.98,38170.0,59.8063,59.8809,59.6654,59.6654,38170.0
2019-09-26 10:30:00,71.99,72.06,71.75,72.05,37806.0,59.6737,59.7317,59.4748,59.7235,37806.0
2019-09-26 11:00:00,72.0,72.13,71.93,72.12,27276.0,59.682,59.7898,59.624,59.7815,27276.0
2019-09-26 11:30:00,72.1,72.11,71.94,71.96,25544.0,59.7649,59.7732,59.6323,59.6489,25544.0
2019-09-26 12:00:00,71.98,72.36,71.96,72.35,82432.0,59.6654,59.9804,59.6489,59.9721,82432.0
2019-09-26 12:30:00,72.35,72.42,72.27,72.42,32786.0,59.9721,60.0302,59.9058,60.0302,32786.0
2019-09-26 13:00:00,72.42,72.45,72.32,72.36,29644.0,60.0302,60.055,59.9473,59.9804,29644.0
2019-09-26 13:30:00,72.38,72.5,72.37,72.39,90302.0,59.997,60.0965,59.9887,60.0053,90302.0
2019-09-26 14:00:00,72.39,72.54,72.39,72.41,47222.0,60.0053,60.1296,60.0053,60.0219,47222.0
2019-09-26 14:30:00,72.42,72.48,72.37,72.48,84892.0,60.0302,60.0799,59.9887,60.0799,84892.0
2019-09-26 15:00:00,72.5,72.54,72.39,72.44,51728.0,60.0965,60.1296,60.0053,60.0467,51728.0
2019-09-26 15:30:00,72.43,72.47,72.28,72.39,343716.0,60.0384,60.0716,59.9141,60.0053,343716.0
2019-09-27 09:30:00,72.54,72.54,71.73,72.23,84136.0,60.1296,60.1296,59.4582,59.8727,84136.0
2019-09-27 10:00:00,72.15,72.28,71.83,71.95,37084.0,59.8063,59.9141,59.5411,59.6406,37084.0
2019-09-27 10:30:00,71.97,72.05,71.75,72.0,67380.0,59.6571,59.7235,59.4748,59.682,67380.0
2019-09-27 11:00:00,72.01,72.32,72.0,72.31,45616.0,59.6903,59.9473,59.682,59.939,45616.0
2019-09-27 11:30:00,72.32,72.35,72.08,72.15,62292.0,59.9473,59.9721,59.7483,59.8063,62292.0
2019-09-27 12:00:00,72.13,72.16,71.94,72.03,65652.0,59.7898,59.8146,59.6323,59.7069,65652.0
2019-09-27 12:30:00,72.03,72.06,71.95,71.97,42314.0,59.7069,59.7317,59.6406,59.6571,42314.0
2019-09-27 13:00:00,71.97,72.13,71.94,72.13,66446.0,59.6571,59.7898,59.6323,59.7898,66446.0
2019-09-27 13:30:00,72.11,72.16,72.06,72.08,64088.0,59.7732,59.8146,59.7317,59.7483,64088.0
2019-09-27 14:00:00,72.08,72.09,71.9,71.95,83056.0,59.7483,59.7566,59.5991,59.6406,83056.0
2019-09-27 14:30:00,71.95,72.13,71.94,72.1,91430.0,59.6406,59.7898,59.6323,59.7649,91430.0
2019-09-27 15:00:00,72.11,72.14,72.02,72.03,71946.0,59.7732,59.7981,59.6986,59.7069,71946.0
2019-09-27 15:30:00,72.0,72.33,72.0,72.25,433812.0,59.682,59.9555,59.682,59.8892,433812.0
2019-09-30 09:30:00,72.71,74.07,72.24,73.91,637382.0,60.2705,61.3979,59.8809,61.2652,637382.0
2019-09-30 10:00:00,73.9,73.92,73.4,73.56,221600.0,61.2569,61.2735,60.8425,60.9751,221600.0
2019-09-30 10:30:00,73.55,73.82,73.48,73.79,95830.0,60.9668,61.1906,60.9088,61.1658,95830.0
2019-09-30 11:00:00,73.8,73.95,73.69,73.95,79770.0,61.1741,61.2984,61.0829,61.2984,79770.0
2019-09-30 11:30:00,73.95,73.96,73.64,73.67,160680.0,61.2984,61.3067,61.0414,61.0663,160680.0
2019-09-30 12:00:00,73.66,73.82,73.66,73.76,180190.0,61.058,61.1906,61.058,61.1409,180190.0
2019-09-30 12:30:00,73.76,73.76,73.54,73.74,76624.0,61.1409,61.1409,60.9585,61.1243,76624.0
2019-09-30 13:00:00,73.73,73.74,73.54,73.73,116232.0,61.116,61.1243,60.9585,61.116,116232.0
2019-09-30 13:30:00,73.72,73.83,73.5,73.52,117496.0,61.1077,61.1989,60.9254,60.942,117496.0
2019-09-30 14:00:00,73.5,73.65,73.42,73.64,92912.0,60.9254,61.0497,60.8591,61.0414,92912.0
2019-09-30 14:30:00,73.64,73.77,73.57,73.73,95226.0,61.0414,61.1492,60.9834,61.116,95226.0
2019-09-30 15:00:00,73.74,73.95,73.71,73.93,148148.0,61.1243,61.2984,61.0995,61.2818,148148.0
2019-09-30 15:30:00,73.92,74.0,73.75,73.8,925964.0,61.2735,61.3398,61.1326,61.1741,925964.0
2019-10-01 09:30:00,73.72,74.0,73.45,73.56,119224.0,61.1077,61.3398,60.8839,60.9751,119224.0
2019-10-01 10:00:00,73.5,73.75,73.21,73.5,150882.0,60.9254,61.1326,60.685,60.9254,150882.0
2019-10-01 10:30:00,73.51,74.02,73.5,73.77,156260.0,60.9337,61.3564,60.9254,61.1492,156260.0
2019-10-01 11:00:00,73.74,73.74,73.49,73.7,81208.0,61.1243,61.1243,60.9171,61.0912,81208.0
2019-10-01 11:30:00,73.7,73.71,73.46,73.57,61506.0,61.0912,61.0995,60.8922,60.9834,61506.0
2019-10-01 12:00:00,73.58,73.58,73.32,73.48,41336.0,60.9917,60.9917,60.7762,60.9088,41336.0
2019-10-01 12:30:00,73.48,73.48,73.35,73.36,82004.0,60.9088,60.9088,60.801,60.8093,82004.0
2019-10-01 13:00:00,73.36,73.39,73.3,73.39,108704.0,60.8093,60.8342,60.7596,60.8342,108704.0
2019-10-01 13:30:00,73.38,73.71,73.37,73.69,77654.0,60.8259,61.0995,60.8176,61.0829,77654.0
2019-10-01 14:00:00,73.68,73.69,73.44,73.46,105120.0,61.0746,61.0829,60.8756,60.8922,105120.0
2019-10-01 14:30:00,73.46,73.49,73.33,73.36,97140.0,60.8922,60.9171,60.7845,60.8093,97140.0
2019-10-01 15:00:00,73.36,73.36,73.23,73.31,92550.0,60.8093,60.8093,60.7016,60.7679,92550.0
2019-10-01 15:30:00,73.31,73.31,73.04,73.05,399192.0,60.7679,60.7679,60.5441,60.5524,399192.0
2019-10-02 09:30:00,72.7,73.04,72.06,72.26,225296.0,60.2622,60.5441,59.7317,59.8975,225296.0
2019-10-02 10:00:00,72.26,72.33,71.91,72.18,97028.0,59.8975,59.9555,59.6074,59.8312,97028.0
2019-10-02 10:30:00,72.17,72.2,72.02,72.1,67292.0,59.8229,59.8478,59.6986,59.7649,67292.0
2019-10-02 11:00:00,72.09,72.17,71.92,71.92,156814.0,59.7566,59.8229,59.6157,59.6157,156814.0
2019-10-02 11:30:00,71.92,72.02,71.7,71.98,307890.0,59.6157,59.6986,59.4333,59.6654,307890.0
2019-10-02 12:00:00,71.98,72.28,71.94,72.05,73958.0,59.6654,59.9141,59.6323,59.7235,73958.0
2019-10-02 12:30:00,72.05,72.05,71.66,71.72,91784.0,59.7235,59.7235,59.4002,59.4499,91784.0
2019-10-02 13:00:00,71.7,71.9,71.7,71.79,93554.0,59.4333,59.5991,59.4333,59.5079,93554.0
2019-10-02 13:30:00,71.81,71.93,71.8,71.83,105684.0,59.5245,59.624,59.5162,59.5411,105684.0
2019-10-02 14:00:00,71.83,71.96,71.8,71.9,89520.0,59.5411,59.6489,59.5162,59.5991,89520.0
2019-10-02 14:30:00,71.92,72.13,71.85,72.12,56268.0,59.6157,59.7898,59.5577,59.7815,56268.0
2019-10-02 15:00:00,72.12,72.13,71.89,71.89,129770.0,59.7815,59.7898,59.5908,59.5908,129770.0
2019-10-02 15:30:00,71.88,72.03,71.78,71.9,391902.0,59.5825,59.7069,59.4996,59.5991,391902.0
2019-10-03 09:30:00,72.01,72.52,71.83,72.5,273450.0,59.6903,60.113,59.5411,60.0965,273450.0
2019-10-03 10:00:00,72.48,72.48,71.78,72.43,152254.0,60.0799,60.0799,59.4996,60.0384,152254.0
2019-10-03 10:30:00,72.36,72.52,72.29,72.31,112802.0,59.9804,60.113,59.9224,59.939,112802.0
2019-10-03 11:00:00,72.3,72.54,72.26,72.45,76636.0,59.9307,60.1296,59.8975,60.055,76636.0
2019-10-03 11:30:00,72.48,72.52,72.26,72.29,86808.0,60.0799,60.113,59.8975,59.9224,86808.0
2019-10-03 12:00:00,72.27,72.42,72.25,72.42,90242.0,59.9058,60.0302,59.8892,60.0302,90242.0
2019-10-03 12:30:00,72.39,72.67,72.39,72.62,58878.0,60.0053,60.2374,60.0053,60.1959,58878.0
2019-10-03 13:00:00,72.66,72.67,72.52,72.52,32408.0,60.2291,60.2374,60.113,60.113,32408.0
2019-10-03 13:30:00,72.48,72.55,72.43,72.5,106240.0,60.0799,60.1379,60.0384,60.0965,106240.0
2019-10-03 14:00:00,72.51,72.58,72.45,72.5,146760.0,60.1048,60.1628,60.055,60.0965,146760.0
2019-10-03 14:30:00,72.5,72.5,72.33,72.41,169546.0,60.0965,60.0965,59.9555,60.0219,169546.0
2019-10-03 15:00:00,72.42,72.48,72.39,72.42,111316.0,60.0302,60.0799,60.0053,60.0302,111316.0
2019-10-03 15:30:00,72.43,72.86,72.41,72.85,574764.0,60.0384,60.3949,60.0219,60.3866,574764.0
2019-10-04 09:30:00,72.93,73.38,72.89,73.02,67996.0,60.4529,60.8259,60.4197,60.5275,67996.0
2019-10-04 10:00:00,73.02,73.1,72.73,72.81,182090.0,60.5275,60.5938,60.2871,60.3534,182090.0
2019-10-04 10:30:00,72.78,72.89,72.64,72.84,220780.0,60.3286,60.4197,60.2125,60.3783,220780.0
2019-10-04 11:00:00,72.86,73.08,72.86,73.04,39266.0,60.3949,60.5772,60.3949,60.5441,39266.0
2019-10-04 11:30:00,73.05,73.24,73.05,73.13,39878.0,60.5524,60.7099,60.5524,60.6187,39878.0
2019-10-04 12:00:00,73.14,73.16,72.98,73.11,41062.0,60.627,60.6436,60.4943,60.6021,41062.0
2019-10-04 12:30:00,73.08,73.23,73.06,73.21,26436.0,60.5772,60.7016,60.5607,60.685,26436.0
2019-10-04 13:00:00,73.23,73.3,73.08,73.18,30366.0,60.7016,60.7596,60.5772,60.6601,30366.0
2019-10-04 13:30:00,73.2,73.35,73.2,73.26,35944.0,60.6767,60.801,60.6767,60.7264,35944.0
2019-10-04 14:00:00,73.25,73.36,73.25,73.31,49108.0,60.7182,60.8093,60.7182,60.7679,49108.0
2019-10-04 14:30:00,73.32,73.37,73.28,73.35,56894.0,60.7762,60.8176,60.743,60.801,56894.0
2019-10-04 15:00:00,73.37,73.47,73.33,73.42,62090.0,60.8176,60.9005,60.7845,60.8591,62090.0
2019-10-04 15:30:00,73.42,73.69,73.41,73.61,295638.0,60.8591,61.0829,60.8508,61.0166,295638.0
2019-10-07 09:30:00,73.47,73.54,73.0,73.06,35454.0,60.9005,60.9585,60.5109,60.5607,35454.0
2019-10-07 10:00:00,73.09,73.24,73.03,73.1,58254.0,60.5855,60.7099,60.5358,60.5938,58254.0
2019-10-07 10:30:00,73.11,73.18,73.08,73.14,16298.0,60.6021,60.6601,60.5772,60.627,16298.0
2019-10-07 11:00:00,73.11,73.14,73.07,73.11,114318.0,60.6021,60.627,60.5689,60.6021,114318.0
2019-10-07 11:30:00,73.15,73.36,73.14,73.36,21154.0,60.6353,60.8093,60.627,60.8093,21154.0
2019-10-07 12:00:00,73.35,73.42,73.19,73.2,22750.0,60.801,60.8591,60.6684,60.6767,22750.0
2019-10-07 12:30:00,73.2,73.26,73.16,73.2,19712.0,60.6767,60.7264,60.6436,60.6767,19712.0
2019-10-07 13:00:00,73.21,73.3,73.16,73.29,28422.0,60.685,60.7596,60.6436,60.7513,28422.0
2019-10-07 13:30:00,73.31,73.53,73.3,73.5,42366.0,60.7679,60.9502,60.7596,60.9254,42366.0
2019-10-07 14:00:00,73.48,73.5,73.28,73.31,26522.0,60.9088,60.9254,60.743,60.7679,26522.0
2019-10-07 14:30:00,73.31,73.33,73.19,73.25,29712.0,60.7679,60.7845,60.6684,60.7182,29712.0
2019-10-07 15:00:00,73.23,73.33,73.2,73.31,38372.0,60.7016,60.7845,60.6767,60.7679,38372.0
2019-10-07 15:30:00,73.3,73.36,73.11,73.2,171310.0,60.7596,60.8093,60.6021,60.6767,171310.0
2019-10-08 09:30:00,73.14,73.14,72.64,72.83,96846.0,60.627,60.627,60.2125,60.37,96846.0
2019-10-08 10:00:00,72.82,72.88,72.39,72.46,88548.0,60.3617,60.4115,60.0053,60.0633,88548.0
2019-10-08 10:30:00,72.5,72.58,72.25,72.58,49832.0,60.0965,60.1628,59.8892,60.1628,49832.0
2019-10-08 11:00:00,72.59,72.85,72.59,72.61,71604.0,60.1711,60.3866,60.1711,60.1876,71604.0
2019-10-08 11:30:00,72.62,72.82,72.54,72.78,35624.0,60.1959,60.3617,60.1296,60.3286,35624.0
2019-10-08 12:00:00,72.8,73.02,72.79,73.0,49078.0,60.3451,60.5275,60.3369,60.5109,49078.0
2019-10-08 12:30:00,73.01,73.01,72.82,72.89,33932.0,60.5192,60.5192,60.3617,60.4197,33932.0
2019-10-08 13:00:00,72.88,73.13,72.87,73.1,44878.0,60.4115,60.6187,60.4032,60.5938,44878.0
2019-10-08 13:30:00,73.11,73.26,73.08,73.25,45040.0,60.6021,60.7264,60.5772,60.7182,45040.0
2019-10-08 14:00:00,73.25,73.26,73.08,73.17,60956.0,60.7182,60.7264,60.5772,60.6518,60956.0
2019-10-08 14:30:00,73.2,73.41,73.01,73.16,79860.0,60.6767,60.8508,60.5192,60.6436,79860.0
2019-10-08 15:00:00,73.16,73.23,72.98,73.14,86730.0,60.6436,60.7016,60.4943,60.627,86730.0
2019-10-08 15:30:00,73.13,73.21,72.88,72.96,417268.0,60.6187,60.685,60.4115,60.4778,417268.0
2019-10-09 09:30:00,73.11,73.56,72.98,73.23,111972.0,60.6021,60.9751,60.4943,60.7016,111972.0
2019-10-09 10:00:00,73.25,73.4,73.1,73.4,83168.0,60.7182,60.8425,60.5938,60.8425,83168.0
2019-10-09 10:30:00,73.41,73.44,73.25,73.31,44072.0,60.8508,60.8756,60.7182,60.7679,44072.0
2019-10-09 11:00:00,73.3,73.46,73.21,73.31,54570.0,60.7596,60.8922,60.685,60.7679,54570.0
2019-10-09 11:30:00,73.31,73.42,73.22,73.36,55652.0,60.7679,60.8591,60.6933,60.8093,55652.0
2019-10-09 12:00:00,73.38,73.48,73.33,73.38,28596.0,60.8259,60.9088,60.7845,60.8259,28596.0
2019-10-09 12:30:00,73.39,73.42,73.35,73.36,24280.0,60.8342,60.8591,60.801,60.8093,24280.0
2019-10-09 13:00:00,73.37,73.67,73.37,73.56,64662.0,60.8176,61.0663,60.8176,60.9751,64662.0
2019-10-09 13:30:00,73.54,73.64,73.49,73.55,52036.0,60.9585,61.0414,60.9171,60.9668,52036.0
2019-10-09 14:00:00,73.54,73.66,73.51,73.63,66190.0,60.9585,61.058,60.9337,61.0331,66190.0
2019-10-09 14:30:00,73.63,73.7,73.54,73.64,46212.0,61.0331,61.0912,60.9585,61.0414,46212.0
2019-10-09 15:00:00,73.64,73.71,73.62,73.66,48308.0,61.0414,61.0995,61.0249,61.058,48308.0
2019-10-09 15:30:00,73.65,73.69,73.29,73.33,236950.0,61.0497,61.0829,60.7513,60.7845,236950.0
2019-10-10 09:30:00,73.2,73.53,72.71,73.22,89980.0,60.6767,60.9502,60.2705,60.6933,89980.0
2019-10-10 10:00:00,73.22,73.47,73.16,73.23,86838.0,60.6933,60.9005,60.6436,60.7016,86838.0
2019-10-10 10:30:00,73.23,73.28,73.09,73.2,45826.0,60.7016,60.743,60.5855,60.6767,45826.0
2019-10-10 11:00:00,73.15,73.38,73.14,73.36,40736.0,60.6353,60.8259,60.627,60.8093,40736.0
2019-10-10 11:30:00,73.37,73.41,73.24,73.3,44810.0,60.8176,60.8508,60.7099,60.7596,44810.0
2019-10-10 12:00:00,73.28,73.4,73.25,73.34,37058.0,60.743,60.8425,60.7182,60.7928,37058.0
2019-10-10 12:30:00,73.3,73.42,73.23,73.26,72492.0,60.7596,60.8591,60.7016,60.7264,72492.0
2019-10-10 13:00:00,73.27,73.37,73.22,73.25,57600.0,60.7347,60.8176,60.6933,60.7182,57600.0
2019-10-10 13:30:00,73.25,73.36,73.21,73.31,42766.0,60.7182,60.8093,60.685,60.7679,42766.0
2019-10-10 14:00:00,73.27,73.32,73.1,73.19,75356.0,60.7347,60.7762,60.5938,60.6684,75356.0
2019-10-10 14:30:00,73.18,73.25,73.11,73.12,59184.0,60.6601,60.7182,60.6021,60.6104,59184.0
2019-10-10 15:00:00,73.13,73.25,73.06,73.2,107416.0,60.6187,60.7182,60.5607,60.6767,107416.0
2019-10-10 15:30:00,73.21,73.33,73.08,73.21,350510.0,60.685,60.7845,60.5772,60.685,350510.0
2019-10-11 09:30:00,73.11,73.24,72.87,73.13,47394.0,60.6021,60.7099,60.4032,60.6187,47394.0
2019-10-11 10:00:00,73.13,73.26,72.92,73.03,107486.0,60.6187,60.7264,60.4446,60.5358,107486.0
2019-10-11 10:30:00,73.03,73.08,72.79,72.87,102398.0,60.5358,60.5772,60.3369,60.4032,102398.0
2019-10-11 11:00:00,72.89,72.9,72.7,72.76,175066.0,60.4197,60.428,60.2622,60.312,175066.0
2019-10-11 11:30:00,72.78,72.98,72.64,72.77,96608.0,60.3286,60.4943,60.2125,60.3203,96608.0
2019-10-11 12:00:00,72.77,73.0,72.73,73.0,46250.0,60.3203,60.5109,60.2871,60.5109,46250.0
2019-10-11 12:30:00,72.98,73.04,72.85,73.03,47282.0,60.4943,60.5441,60.3866,60.5358,47282.0
2019-10-11 13:00:00,73.06,73.09,72.92,73.01,31802.0,60.5607,60.5855,60.4446,60.5192,31802.0
2019-10-11 13:30:00,73.02,73.11,72.92,72.94,42398.0,60.5275,60.6021,60.4446,60.4612,42398.0
2019-10-11 14:00:00,72.94,72.94,72.78,72.86,30682.0,60.4612,60.4612,60.3286,60.3949,30682.0
2019-10-11 14:30:00,72.87,72.99,72.86,72.99,29046.0,60.4032,60.5026,60.3949,60.5026,29046.0
2019-10-11 15:00:00,72.98,73.08,72.92,73.02,56926.0,60.4943,60.5772,60.4446,60.5275,56926.0
2019-10-11 15:30:00,73.03,73.12,72.68,72.75,297354.0,60.5358,60.6104,60.2457,60.3037,297354.0
2019-10-14 09:30:00,73.02,73.46,72.92,73.17,152670.0,60.5275,60.8922,60.4446,60.6518,152670.0
2019-10-14 10:00:00,73.18,73.22,72.88,73.1,121114.0,60.6601,60.6933,60.4115,60.5938,121114.0
2019-10-14 10:30:00,73.11,73.22,73.03,73.07,83344.0,60.6021,60.6933,60.5358,60.5689,83344.0
2019-10-14 11:00:00,73.1,73.1,72.92,72.95,70882.0,60.5938,60.5938,60.4446,60.4695,70882.0
2019-10-14 11:30:00,72.94,73.03,72.75,72.75,71554.0,60.4612,60.5358,60.3037,60.3037,71554.0
2019-10-14 12:00:00,72.75,72.77,72.39,72.43,43288.0,60.3037,60.3203,60.0053,60.0384,43288.0
2019-10-14 12:30:00,72.44,72.63,72.44,72.54,57602.0,60.0467,60.2042,60.0467,60.1296,57602.0
2019-10-14 13:00:00,72.52,72.6,72.48,72.53,38390.0,60.113,60.1794,60.0799,60.1213,38390.0
2019-10-14 13:30:00,72.54,72.71,72.51,72.7,34758.0,60.1296,60.2705,60.1048,60.2622,34758.0
2019-10-14 14:00:00,72.7,72.79,72.67,72.77,57886.0,60.2622,60.3369,60.2374,60.3203,57886.0
2019-10-14 14:30:00,72.76,72.83,72.72,72.72,56124.0,60.312,60.37,60.2788,60.2788,56124.0
2019-10-14 15:00:00,72.72,72.72,72.62,72.69,85922.0,60.2788,60.2788,60.1959,60.254,85922.0
2019-10-14 15:30:00,72.69,72.74,72.58,72.72,199994.0,60.254,60.2954,60.1628,60.2788,199994.0
2019-10-15 09:30:00,72.79,72.92,72.54,72.67,118314.0,60.3369,60.4446,60.1296,60.2374,118314.0
2019-10-15 10:00:00,72.66,72.86,72.65,72.66,70792.0,60.2291,60.3949,60.2208,60.2291,70792.0
2019-10-15 10:30:00,72.63,72.63,72.28,72.52,58730.0,60.2042,60.2042,59.9141,60.113,58730.0
2019-10-15 11:00:00,72.55,72.62,72.45,72.56,37196.0,60.1379,60.1959,60.055,60.1462,37196.0
2019-10-15 11:30:00,72.57,72.57,72.31,72.47,63574.0,60.1545,60.1545,59.939,60.0716,63574.0
2019-10-15 12:00:00,72.45,72.49,72.35,72.39,45804.0,60.055,60.0882,59.9721,60.0053,45804.0
2019-10-15 12:30:00,72.39,72.45,72.28,72.33,127688.0,60.0053,60.055,59.9141,59.9555,127688.0
2019-10-15 13:00:00,72.34,72.35,72.21,72.25,71286.0,59.9638,59.9721,59.8561,59.8892,71286.0
2019-10-15 13:30:00,72.25,72.32,72.15,72.31,51038.0,59.8892,59.9473,59.8063,59.939,51038.0
2019-10-15 14:00:00,72.31,72.64,72.27,72.58,96882.0,59.939,60.2125,59.9058,60.1628,96882.0
2019-10-15 14:30:00,72.57,72.6,72.5,72.58,72518.0,60.1545,60.1794,60.0965,60.1628,72518.0
2019-10-15 15:00:00,72.58,72.69,72.5,72.67,73712.0,60.1628,60.254,60.0965,60.2374,73712.0
2019-10-15 15:30:00,72.67,72.72,72.44,72.49,201536.0,60.2374,60.2788,60.0467,60.0882,201536.0
2019-10-16 09:30:00,72.43,72.5,71.77,72.28,124912.0,60.0384,60.0965,59.4914,59.9141,124912.0
2019-10-16 10:00:00,72.28,72.41,72.17,72.36,147586.0,59.9141,60.0219,59.8229,59.9804,147586.0
2019-10-16 10:30:00,72.33,72.48,72.27,72.44,67040.0,59.9555,60.0799,59.9058,60.0467,67040.0
2019-10-16 11:00:00,72.45,72.52,72.42,72.44,97704.0,60.055,60.113,60.0302,60.0467,97704.0
2019-10-16 11:30:00,72.45,72.47,72.33,72.41,48774.0,60.055,60.0716,59.9555,60.0219,48774.0
2019-10-16 12:00:00,72.39,72.41,72.25,72.33,53896.0,60.0053,60.0219,59.8892,59.9555,53896.0
2019-10-16 12:30:00,72.34,72.47,72.28,72.43,95968.0,59.9638,60.0716,59.9141,60.0384,95968.0
2019-10-16 13:00:00,72.45,72.45,72.25,72.3,58884.0,60.055,60.055,59.8892,59.9307,58884.0
2019-10-16 13:30:00,72.32,72.32,72.2,72.21,59948.0,59.9473,59.9473,59.8478,59.8561,59948.0
2019-10-16 14:00:00,72.2,72.33,72.13,72.28,129302.0,59.8478,59.9555,59.7898,59.9141,129302.0
2019-10-16 14:30:00,72.27,72.39,72.27,72.36,59078.0,59.9058,60.0053,59.9058,59.9804,59078.0
2019-10-16 15:00:00,72.36,72.36,72.18,72.23,134984.0,59.9804,59.9804,59.8312,59.8727,134984.0
2019-10-16 15:30:00,72.23,72.45,72.16,72.44,297326.0,59.8727,60.055,59.8146,60.0467,297326.0
2019-10-17 09:30:00,72.42,72.64,72.27,72.6,109134.0,60.0302,60.2125,59.9058,60.1794,109134.0
2019-10-17 10:00:00,72.57,72.68,72.39,72.47,56624.0,60.1545,60.2457,60.0053,60.0716,56624.0
2019-10-17 10:30:00,72.48,72.59,72.46,72.47,79490.0,60.0799,60.1711,60.0633,60.0716,79490.0
2019-10-17 11:00:00,72.47,72.48,72.34,72.4,51342.0,60.0716,60.0799,59.9638,60.0136,51342.0
2019-10-17 11:30:00,72.41,72.5,72.33,72.46,68542.0,60.0219,60.0965,59.9555,60.0633,68542.0
2019-10-17 12:00:00,72.47,72.52,72.44,72.49,66584.0,60.0716,60.113,60.0467,60.0882,66584.0
2019-10-17 12:30:00,72.49,72.73,72.49,72.67,82548.0,60.0882,60.2871,60.0882,60.2374,82548.0
2019-10-17 13:00:00,72.66,72.71,72.57,72.6,36200.0,60.2291,60.2705,60.1545,60.1794,36200.0
2019-10-17 13:30:00,72.61,72.62,72.52,72.58,66208.0,60.1876,60.1959,60.113,60.1628,66208.0
2019-10-17 14:00:00,72.58,72.63,72.51,72.61,60868.0,60.1628,60.2042,60.1048,60.1876,60868.0
2019-10-17 14:30:00,72.6,72.73,72.58,72.69,77870.0,60.1794,60.2871,60.1628,60.254,77870.0
2019-10-17 15:00:00,72.69,72.73,72.61,72.64,80778.0,60.254,60.2871,60.1876,60.2125,80778.0
2019-10-17 15:30:00,72.64,72.66,72.45,72.48,339424.0,60.2125,60.2291,60.055,60.0799,339424.0
2019-10-18 09:30:00,72.5,72.63,72.33,72.42,241008.0,60.0965,60.2042,59.9555,60.0302,241008.0
2019-10-18 10:00:00,72.42,72.6,72.39,72.51,51102.0,60.0302,60.1794,60.0053,60.1048,51102.0
2019-10-18 10:30:00,72.5,72.53,72.36,72.39,42118.0,60.0965,60.1213,59.9804,60.0053,42118.0
2019-10-18 11:00:00,72.39,72.7,72.31,72.69,91174.0,60.0053,60.2622,59.939,60.254,91174.0
2019-10-18 11:30:00,72.7,72.8,72.63,72.78,46950.0,60.2622,60.3451,60.2042,60.3286,46950.0
2019-10-18 12:00:00,72.76,72.85,72.7,72.84,56268.0,60.312,60.3866,60.2622,60.3783,56268.0
2019-10-18 12:30:00,72.82,72.89,72.8,72.83,56928.0,60.3617,60.4197,60.3451,60.37,56928.0
2019-10-18 13:00:00,72.83,73.08,72.83,73.01,47628.0,60.37,60.5772,60.37,60.5192,47628.0
2019-10-18 13:30:00,73.0,73.17,72.97,73.16,59466.0,60.5109,60.6518,60.4861,60.6436,59466.0
2019-10-18 14:00:00,73.16,73.32,73.11,73.27,428844.0,60.6436,60.7762,60.6021,60.7347,428844.0
2019-10-18 14:30:00,73.28,73.42,73.24,73.39,477642.0,60.743,60.8591,60.7099,60.8342,477642.0
2019-10-18 15:00:00,73.39,73.47,73.31,73.32,509054.0,60.8342,60.9005,60.7679,60.7762,509054.0
2019-10-18 15:30:00,73.32,73.34,73.07,73.13,563642.0,60.7762,60.7928,60.5689,60.6187,563642.0
2019-10-21 09:30:00,73.09,73.24,72.63,72.79,95544.0,60.5855,60.7099,60.2042,60.3369,95544.0
2019-10-21 10:00:00,72.77,72.85,72.67,72.79,168856.0,60.3203,60.3866,60.2374,60.3369,168856.0
2019-10-21 10:30:00,72.77,73.01,72.77,72.97,152340.0,60.3203,60.5192,60.3203,60.4861,152340.0
2019-10-21 11:00:00,72.98,72.98,72.87,72.96,52288.0,60.4943,60.4943,60.4032,60.4778,52288.0
2019-10-21 11:30:00,72.96,72.98,72.83,72.92,80262.0,60.4778,60.4943,60.37,60.4446,80262.0
2019-10-21 12:00:00,72.92,72.97,72.86,72.96,43622.0,60.4446,60.4861,60.3949,60.4778,43622.0
2019-10-21 12:30:00,72.97,73.21,72.97,73.21,46784.0,60.4861,60.685,60.4861,60.685,46784.0
2019-10-21 13:00:00,73.21,73.23,72.99,73.04,44390.0,60.685,60.7016,60.5026,60.5441,44390.0
2019-10-21 13:30:00,73.02,73.05,72.94,73.03,45040.0,60.5275,60.5524,60.4612,60.5358,45040.0
2019-10-21 14:00:00,73.03,73.11,72.99,73.11,64358.0,60.5358,60.6021,60.5026,60.6021,64358.0
2019-10-21 14:30:00,73.11,73.18,73.08,73.17,176328.0,60.6021,60.6601,60.5772,60.6518,176328.0
2019-10-21 15:00:00,73.16,73.2,73.11,73.18,70786.0,60.6436,60.6767,60.6021,60.6601,70786.0
2019-10-21 15:30:00,73.2,73.29,73.15,73.25,232144.0,60.6767,60.7513,60.6353,60.7182,232144.0
2019-10-22 09:30:00,73.34,73.84,73.29,73.67,62386.0,60.7928,61.2072,60.7513,61.0663,62386.0
2019-10-22 10:00:00,73.67,73.79,73.4,73.46,132274.0,61.0663,61.1658,60.8425,60.8922,132274.0
2019-10-22 10:30:00,73.47,73.54,73.38,73.41,56324.0,60.9005,60.9585,60.8259,60.8508,56324.0
2019-10-22 11:00:00,73.4,73.54,73.39,73.54,60240.0,60.8425,60.9585,60.8342,60.9585,60240.0
2019-10-22 11:30:00,73.52,73.56,73.37,73.44,44110.0,60.942,60.9751,60.8176,60.8756,44110.0
2019-10-22 12:00:00,73.46,73.53,73.35,73.51,39746.0,60.8922,60.9502,60.801,60.9337,39746.0
2019-10-22 12:30:00,73.52,73.56,73.47,73.52,58100.0,60.942,60.9751,60.9005,60.942,58100.0
2019-10-22 13:00:00,73.51,73.58,73.49,73.52,45062.0,60.9337,60.9917,60.9171,60.942,45062.0
2019-10-22 13:30:00,73.51,73.56,73.44,73.47,51928.0,60.9337,60.9751,60.8756,60.9005,51928.0
2019-10-22 14:00:00,73.46,73.5,73.39,73.46,76930.0,60.8922,60.9254,60.8342,60.8922,76930.0
2019-10-22 14:30:00,73.46,73.48,73.38,73.39,84432.0,60.8922,60.9088,60.8259,60.8342,84432.0
2019-10-22 15:00:00,73.41,73.52,73.32,73.49,89832.0,60.8508,60.942,60.7762,60.9171,89832.0
2019-10-22 15:30:00,73.5,73.56,73.3,73.44,411232.0,60.9254,60.9751,60.7596,60.8756,411232.0
2019-10-23 09:30:00,73.63,73.74,73.23,73.66,152066.0,61.0331,61.1243,60.7016,61.058,152066.0
2019-10-23 10:00:00,73.66,73.73,73.6,73.69,104018.0,61.058,61.116,61.0083,61.0829,104018.0
2019-10-23 10:30:00,73.67,73.78,73.65,73.69,129506.0,61.0663,61.1575,61.0497,61.0829,129506.0
2019-10-23 11:00:00,73.69,73.71,73.48,73.48,83540.0,61.0829,61.0995,60.9088,60.9088,83540.0
2019-10-23 11:30:00,73.51,73.65,73.49,73.61,42492.0,60.9337,61.0497,60.9171,61.0166,42492.0
2019-10-23 12:00:00,73.6,73.67,73.58,73.64,34970.0,61.0083,61.0663,60.9917,61.0414,34970.0
2019-10-23 12:30:00,73.66,73.69,73.58,73.59,58574.0,61.058,61.0829,60.9917,61.0,58574.0
2019-10-23 13:00:00,73.59,73.61,73.49,73.61,55946.0,61.0,61.0166,60.9171,61.0166,55946.0
2019-10-23 13:30:00,73.61,73.69,73.58,73.63,32774.0,61.0166,61.0829,60.9917,61.0331,32774.0
2019-10-23 14:00:00,73.61,73.7,73.58,73.61,44078.0,61.0166,61.0912,60.9917,61.0166,44078.0
2019-10-23 14:30:00,73.61,73.82,73.61,73.8,94936.0,61.0166,61.1906,61.0166,61.1741,94936.0
2019-10-23 15:00:00,73.8,73.82,73.66,73.76,113642.0,61.1741,61.1906,61.058,61.1409,113642.0
2019-10-23 15:30:00,73.75,74.0,73.75,74.0,327060.0,61.1326,61.3398,61.1326,61.3398,327060.0
2019-10-24 09:30:00,73.96,74.07,73.72,73.9,63740.0,61.3067,61.3979,61.1077,61.2569,63740.0
2019-10-24 10:00:00,73.89,74.03,73.76,74.02,51264.0,61.2487,61.3647,61.1409,61.3564,51264.0
2019-10-24 10:30:00,73.99,74.24,73.98,74.12,114530.0,61.3316,61.5388,61.3233,61.4393,114530.0
2019-10-24 11:00:00,74.11,74.3,74.11,74.28,123360.0,61.431,61.5885,61.431,61.5719,123360.0
2019-10-24 11:30:00,74.28,74.45,74.19,74.29,195780.0,61.5719,61.7129,61.4973,61.5802,195780.0
2019-10-24 12:00:00,74.3,74.34,74.16,74.27,182922.0,61.5885,61.6217,61.4725,61.5636,182922.0
2019-10-24 12:30:00,74.26,74.28,74.1,74.2,332422.0,61.5554,61.5719,61.4227,61.5056,332422.0
2019-10-24 13:00:00,74.21,74.33,74.11,74.3,210624.0,61.5139,61.6134,61.431,61.5885,210624.0
2019-10-24 13:30:00,74.31,74.33,74.1,74.14,228492.0,61.5968,61.6134,61.4227,61.4559,228492.0
2019-10-24 14:00:00,74.14,74.17,73.98,73.98,244778.0,61.4559,61.4808,61.3233,61.3233,244778.0
2019-10-24 14:30:00,73.97,74.1,73.93,74.1,159374.0,61.315,61.4227,61.2818,61.4227,159374.0
2019-10-24 15:00:00,74.1,74.11,73.98,74.04,178686.0,61.4227,61.431,61.3233,61.373,178686.0
2019-10-24 15:30:00,74.04,74.13,74.0,74.03,452140.0,61.373,61.4476,61.3398,61.3647,452140.0
2019-10-25 09:30:00,74.26,74.26,73.1,73.14,213936.0,61.5554,61.5554,60.5938,60.627,213936.0
2019-10-25 10:00:00,73.13,73.16,72.22,72.24,399466.0,60.6187,60.6436,59.8644,59.8809,399466.0
2019-10-25 10:30:00,72.26,72.51,71.71,72.08,602066.0,59.8975,60.1048,59.4416,59.7483,602066.0
2019-10-25 11:00:00,72.05,72.5,71.86,72.29,537500.0,59.7235,60.0965,59.566,59.9224,537500.0
2019-10-25 11:30:00,72.29,72.53,72.23,72.28,267110.0,59.9224,60.1213,59.8727,59.9141,267110.0
2019-10-25 12:00:00,72.29,72.53,72.17,72.49,232876.0,59.9224,60.1213,59.8229,60.0882,232876.0
2019-10-25 12:30:00,72.49,72.7,72.48,72.7,289360.0,60.0882,60.2622,60.0799,60.2622,289360.0
2019-10-25 13:00:00,72.72,72.83,72.42,72.51,258948.0,60.2788,60.37,60.0302,60.1048,258948.0
2019-10-25 13:30:00,72.51,72.54,72.32,72.45,177834.0,60.1048,60.1296,59.9473,60.055,177834.0
2019-10-25 14:00:00,72.44,72.49,72.3,72.31,192262.0,60.0467,60.0882,59.9307,59.939,192262.0
2019-10-25 14:30:00,72.31,72.33,72.18,72.27,266634.0,59.939,59.9555,59.8312,59.9058,266634.0
2019-10-25 15:00:00,72.27,72.27,72.0,72.02,371894.0,59.9058,59.9058,59.682,59.6986,371894.0
2019-10-25 15:30:00,72.02,72.16,71.97,71.97,715860.0,59.6986,59.8146,59.6571,59.6571,715860.0
2019-10-28 09:30:00,71.45,71.61,71.14,71.16,368148.0,59.2261,59.3587,58.9691,58.9857,368148.0
2019-10-28 10:00:00,71.16,71.26,71.02,71.07,300592.0,58.9857,59.0686,58.8697,58.9111,300592.0
2019-10-28 10:30:00,71.07,71.26,71.01,71.22,297634.0,58.9111,59.0686,58.8614,59.0355,297634.0
2019-10-28 11:00:00,71.22,71.22,71.03,71.18,277044.0,59.0355,59.0355,58.878,59.0023,277044.0
2019-10-28 11:30:00,71.19,71.39,71.17,71.2,198370.0,59.0106,59.1764,58.994,59.0189,198370.0
2019-10-28 12:00:00,71.2,71.25,71.13,71.2,210764.0,59.0189,59.0603,58.9608,59.0189,210764.0
2019-10-28 12:30:00,71.2,71.24,71.03,71.17,298694.0,59.0189,59.052,58.878,58.994,298694.0
2019-10-28 13:00:00,71.17,71.31,71.17,71.31,169988.0,58.994,59.1101,58.994,59.1101,169988.0
2019-10-28 13:30:00,71.31,71.32,71.14,71.16,184388.0,59.1101,59.1183,58.9691,58.9857,184388.0
2019-10-28 14:00:00,71.16,71.17,70.83,70.86,342416.0,58.9857,58.994,58.7122,58.737,342416.0
2019-10-28 14:30:00,70.86,70.92,70.7,70.74,270744.0,58.737,58.7868,58.6044,58.6376,270744.0
2019-10-28 15:00:00,70.75,70.83,70.66,70.7,360686.0,58.6459,58.7122,58.5713,58.6044,360686.0
2019-10-28 15:30:00,70.69,70.69,70.46,70.58,919902.0,58.5961,58.5961,58.4055,58.5049,919902.0
2019-10-29 09:30:00,70.6,70.79,70.4,70.52,172284.0,58.5215,58.679,58.3557,58.4552,172284.0
2019-10-29 10:00:00,70.52,70.73,70.51,70.7,236210.0,58.4552,58.6293,58.4469,58.6044,236210.0
2019-10-29 10:30:00,70.69,70.74,70.46,70.65,460458.0,58.5961,58.6376,58.4055,58.563,460458.0
2019-10-29 11:00:00,70.64,70.72,70.54,70.7,258828.0,58.5547,58.621,58.4718,58.6044,258828.0
2019-10-29 11:30:00,70.7,70.77,70.56,70.67,271556.0,58.6044,58.6624,58.4884,58.5795,271556.0
2019-10-29 12:00:00,70.67,70.71,70.61,70.65,550874.0,58.5795,58.6127,58.5298,58.563,550874.0
2019-10-29 12:30:00,70.66,70.68,70.53,70.6,257150.0,58.5713,58.5878,58.4635,58.5215,257150.0
2019-10-29 13:00:00,70.6,70.67,70.58,70.6,230776.0,58.5215,58.5795,58.5049,58.5215,230776.0
2019-10-29 13:30:00,70.6,70.63,70.54,70.61,242306.0,58.5215,58.5464,58.4718,58.5298,242306.0
2019-10-29 14:00:00,70.6,70.6,70.54,70.58,258028.0,58.5215,58.5215,58.4718,58.5049,258028.0
2019-10-29 14:30:00,70.58,70.67,70.57,70.62,509028.0,58.5049,58.5795,58.4967,58.5381,509028.0
2019-10-29 15:00:00,70.61,70.7,70.6,70.66,622732.0,58.5298,58.6044,58.5215,58.5713,622732.0
2019-10-29 15:30:00,70.66,70.7,70.52,70.61,592952.0,58.5713,58.6044,58.4552,58.5298,592952.0
2019-10-30 09:30:00,70.63,70.94,70.17,70.63,182436.0,58.5464,58.8034,58.1651,58.5464,182436.0
2019-10-30 10:00:00,70.61,70.67,70.33,70.46,159980.0,58.5298,58.5795,58.2977,58.4055,159980.0
2019-10-30 10:30:00,70.46,70.58,70.42,70.57,213502.0,58.4055,58.5049,58.3723,58.4967,213502.0
2019-10-30 11:00:00,70.56,70.69,70.55,70.63,275588.0,58.4884,58.5961,58.4801,58.5464,275588.0
2019-10-30 11:30:00,70.63,70.78,70.6,70.71,316732.0,58.5464,58.6707,58.5215,58.6127,316732.0
2019-10-30 12:00:00,70.7,70.96,70.61,70.77,490224.0,58.6044,58.8199,58.5298,58.6624,490224.0
2019-10-30 12:30:00,70.77,70.77,70.55,70.58,293614.0,58.6624,58.6624,58.4801,58.5049,293614.0
2019-10-30 13:00:00,70.58,70.72,70.54,70.71,359218.0,58.5049,58.621,58.4718,58.6127,359218.0
2019-10-30 13:30:00,70.71,70.76,70.58,70.59,279730.0,58.6127,58.6542,58.5049,58.5132,279730.0
2019-10-30 14:00:00,70.55,70.66,70.51,70.62,250792.0,58.4801,58.5713,58.4469,58.5381,250792.0
2019-10-30 14:30:00,70.63,70.63,70.27,70.62,438326.0,58.5464,58.5464,58.248,58.5381,438326.0
2019-10-30 15:00:00,70.62,71.0,70.61,70.95,338602.0,58.5381,58.8531,58.5298,58.8116,338602.0
2019-10-30 15:30:00,70.95,70.95,70.73,70.77,471984.0,58.8116,58.8116,58.6293,58.6624,471984.0
2019-10-31 09:30:00,71.03,71.48,70.77,71.39,147370.0,58.878,59.251,58.6624,59.1764,147370.0
2019-10-31 10:00:00,71.38,71.74,71.32,71.64,183156.0,59.1681,59.4665,59.1183,59.3836,183156.0
2019-10-31 10:30:00,71.63,71.65,71.32,71.45,157142.0,59.3753,59.3919,59.1183,59.2261,157142.0
2019-10-31 11:00:00,71.46,71.57,71.42,71.57,113760.0,59.2344,59.3256,59.2012,59.3256,113760.0
2019-10-31 11:30:00,71.58,71.61,71.35,71.44,62656.0,59.3339,59.3587,59.1432,59.2178,62656.0
2019-10-31 12:00:00,71.42,71.48,71.35,71.41,82860.0,59.2012,59.251,59.1432,59.1929,82860.0
2019-10-31 12:30:00,71.41,71.75,71.3,71.73,271954.0,59.1929,59.4748,59.1018,59.4582,271954.0
2019-10-31 13:00:00,71.72,71.83,71.69,71.82,369230.0,59.4499,59.5411,59.425,59.5328,369230.0
2019-10-31 13:30:00,71.82,72.1,71.81,72.08,310158.0,59.5328,59.7649,59.5245,59.7483,310158.0
2019-10-31 14:00:00,72.08,72.09,71.82,71.83,343590.0,59.7483,59.7566,59.5328,59.5411,343590.0
2019-10-31 14:30:00,71.83,71.99,71.77,71.98,420228.0,59.5411,59.6737,59.4914,59.6654,420228.0
2019-10-31 15:00:00,71.98,72.14,71.96,72.0,477104.0,59.6654,59.7981,59.6489,59.682,477104.0
2019-10-31 15:30:00,72.01,72.29,71.92,72.25,854698.0,59.6903,59.9224,59.6157,59.8892,854698.0
2019-11-01 09:30:00,73.01,73.98,72.61,73.6,454854.0,60.5192,61.3233,60.1876,61.0083,454854.0
2019-11-01 10:00:00,73.63,73.64,73.32,73.48,242912.0,61.0331,61.0414,60.7762,60.9088,242912.0
2019-11-01 10:30:00,73.48,73.95,73.47,73.92,445124.0,60.9088,61.2984,60.9005,61.2735,445124.0
2019-11-01 11:00:00,73.91,74.23,73.72,73.98,310532.0,61.2652,61.5305,61.1077,61.3233,310532.0
2019-11-01 11:30:00,73.97,74.21,73.94,74.07,283754.0,61.315,61.5139,61.2901,61.3979,283754.0
2019-11-01 12:00:00,74.06,74.24,73.85,74.02,296402.0,61.3896,61.5388,61.2155,61.3564,296402.0
2019-11-01 12:30:00,74.04,74.13,73.92,74.13,241116.0,61.373,61.4476,61.2735,61.4476,241116.0
2019-11-01 13:00:00,74.11,74.17,74.01,74.1,246252.0,61.431,61.4808,61.3481,61.4227,246252.0
2019-11-01 13:30:00,74.11,74.23,73.81,73.88,309748.0,61.431,61.5305,61.1823,61.2404,309748.0
2019-11-01 14:00:00,73.88,73.91,73.57,73.78,336518.0,61.2404,61.2652,60.9834,61.1575,336518.0
2019-11-01 14:30:00,73.78,74.03,73.76,73.92,218990.0,61.1575,61.3647,61.1409,61.2735,218990.0
2019-11-01 15:00:00,73.94,73.98,73.72,73.72,254042.0,61.2901,61.3233,61.1077,61.1077,254042.0
2019-11-01 15:30:00,73.71,73.86,73.53,73.61,458362.0,61.0995,61.2238,60.9502,61.0166,458362.0
2019-11-04 09:30:00,73.65,73.65,73.22,73.22,150674.0,61.0497,61.0497,60.6933,60.6933,150674.0
2019-11-04 10:00:00,73.21,73.56,73.16,73.51,153884.0,60.685,60.9751,60.6436,60.9337,153884.0
2019-11-04 10:30:00,73.49,73.53,73.28,73.41,133958.0,60.9171,60.9502,60.743,60.8508,133958.0
2019-11-04 11:00:00,73.39,73.44,73.22,73.32,103536.0,60.8342,60.8756,60.6933,60.7762,103536.0
2019-11-04 11:30:00,73.31,73.37,73.2,73.3,92868.0,60.7679,60.8176,60.6767,60.7596,92868.0
2019-11-04 12:00:00,73.3,73.32,73.2,73.25,77976.0,60.7596,60.7762,60.6767,60.7182,77976.0
2019-11-04 12:30:00,73.25,73.36,73.14,73.19,64712.0,60.7182,60.8093,60.627,60.6684,64712.0
2019-11-04 13:00:00,73.18,73.2,72.9,72.93,103666.0,60.6601,60.6767,60.428,60.4529,103666.0
2019-11-04 13:30:00,72.94,72.96,72.62,72.65,63458.0,60.4612,60.4778,60.1959,60.2208,63458.0
2019-11-04 14:00:00,72.67,72.81,72.46,72.81,116278.0,60.2374,60.3534,60.0633,60.3534,116278.0
2019-11-04 14:30:00,72.82,72.95,72.77,72.88,117924.0,60.3617,60.4695,60.3203,60.4115,117924.0
2019-11-04 15:00:00,72.88,73.11,72.86,73.02,135148.0,60.4115,60.6021,60.3949,60.5275,135148.0
2019-11-04 15:30:00,73.03,73.03,72.62,72.94,553784.0,60.5358,60.5358,60.1959,60.4612,553784.0
2019-11-05 09:30:00,72.6,72.64,72.14,72.21,146872.0,60.1794,60.2125,59.7981,59.8561,146872.0
2019-11-05 10:00:00,72.22,72.23,71.81,72.1,151226.0,59.8644,59.8727,59.5245,59.7649,151226.0
2019-11-05 10:30:00,72.07,72.33,71.98,72.06,94274.0,59.74,59.9555,59.6654,59.7317,94274.0
2019-11-05 11:00:00,72.06,72.11,71.64,71.67,123042.0,59.7317,59.7732,59.3836,59.4085,123042.0
2019-11-05 11:30:00,71.66,71.9,71.63,71.86,146322.0,59.4002,59.5991,59.3753,59.566,146322.0
2019-11-05 12:00:00,71.86,72.0,71.75,71.83,79070.0,59.566,59.682,59.4748,59.5411,79070.0
2019-11-05 12:30:00,71.83,71.92,71.79,71.87,71610.0,59.5411,59.6157,59.5079,59.5742,71610.0
2019-11-05 13:00:00,71.86,71.9,71.69,71.69,63396.0,59.566,59.5991,59.425,59.425,63396.0
2019-11-05 13:30:00,71.69,71.69,71.49,71.65,66586.0,59.425,59.425,59.2593,59.3919,66586.0
2019-11-05 14:00:00,71.66,71.86,71.66,71.7,69750.0,59.4002,59.566,59.4002,59.4333,69750.0
2019-11-05 14:30:00,71.7,71.76,71.67,71.73,71480.0,59.4333,59.4831,59.4085,59.4582,71480.0
2019-11-05 15:00:00,71.73,71.92,71.71,71.75,133290.0,59.4582,59.6157,59.4416,59.4748,133290.0
2019-11-05 15:30:00,71.74,71.78,71.63,71.67,405916.0,59.4665,59.4996,59.3753,59.4085,405916.0
2019-11-06 09:30:00,71.67,71.77,71.41,71.54,117184.0,59.4085,59.4914,59.1929,59.3007,117184.0
2019-11-06 10:00:00,71.56,71.96,71.54,71.95,90384.0,59.3173,59.6489,59.3007,59.6406,90384.0
2019-11-06 10:30:00,71.97,72.0,71.65,71.68,68352.0,59.6571,59.682,59.3919,59.4168,68352.0
2019-11-06 11:00:00,71.66,71.69,71.29,71.29,82268.0,59.4002,59.425,59.0935,59.0935,82268.0
2019-11-06 11:30:00,71.3,71.41,71.14,71.33,92538.0,59.1018,59.1929,58.9691,59.1266,92538.0
2019-11-06 12:00:00,71.33,71.39,71.24,71.3,52650.0,59.1266,59.1764,59.052,59.1018,52650.0
2019-11-06 12:30:00,71.3,71.49,71.13,71.15,307926.0,59.1018,59.2593,58.9608,58.9774,307926.0
2019-11-06 13:00:00,71.16,71.45,71.14,71.42,50306.0,58.9857,59.2261,58.9691,59.2012,50306.0
2019-11-06 13:30:00,71.42,71.57,71.39,71.52,80492.0,59.2012,59.3256,59.1764,59.2841,80492.0
2019-11-06 14:00:00,71.51,71.58,71.44,71.5,74266.0,59.2758,59.3339,59.2178,59.2675,74266.0
2019-11-06 14:30:00,71.49,71.56,71.39,71.45,97538.0,59.2593,59.3173,59.1764,59.2261,97538.0
2019-11-06 15:00:00,71.45,71.5,71.36,71.48,142166.0,59.2261,59.2675,59.1515,59.251,142166.0
2019-11-06 15:30:00,71.48,71.71,71.46,71.61,581028.0,59.251,59.4416,59.2344,59.3587,581028.0
2019-11-07 09:30:00,71.34,71.43,70.92,71.11,116322.0,59.1349,59.2095,58.7868,58.9443,116322.0
2019-11-07 10:00:00,71.14,71.25,71.07,71.2,89474.0,58.9691,59.0603,58.9111,59.0189,89474.0
2019-11-07 10:30:00,71.2,71.32,71.09,71.1,131852.0,59.0189,59.1183,58.9277,58.936,131852.0
2019-11-07 11:00:00,71.06,71.1,70.8,70.8,93794.0,58.9028,58.936,58.6873,58.6873,93794.0
2019-11-07 11:30:00,70.81,71.01,70.67,70.98,78090.0,58.6956,58.8614,58.5795,58.8365,78090.0
2019-11-07 12:00:00,70.99,70.99,70.62,70.65,69766.0,58.8448,58.8448,58.5381,58.563,69766.0
2019-11-07 12:30:00,70.63,71.01,70.54,70.81,192854.0,58.5464,58.8614,58.4718,58.6956,192854.0
2019-11-07 13:00:00,70.81,70.89,70.68,70.8,86762.0,58.6956,58.7619,58.5878,58.6873,86762.0
2019-11-07 13:30:00,70.79,70.96,70.79,70.92,45420.0,58.679,58.8199,58.679,58.7868,45420.0
2019-11-07 14:00:00,70.91,71.01,70.86,70.98,59552.0,58.7785,58.8614,58.737,58.8365,59552.0
2019-11-07 14:30:00,70.97,71.13,70.91,71.08,105938.0,58.8282,58.9608,58.7785,58.9194,105938.0
2019-11-07 15:00:00,71.1,71.22,71.02,71.19,97588.0,58.936,59.0355,58.8697,59.0106,97588.0
2019-11-07 15:30:00,71.2,71.25,71.01,71.07,281810.0,59.0189,59.0603,58.8614,58.9111,281810.0
2019-11-08 09:30:00,70.84,71.25,70.83,71.25,51034.0,58.7205,59.0603,58.7122,59.0603,51034.0
2019-11-08 10:00:00,71.24,71.43,71.02,71.28,52540.0,59.052,59.2095,58.8697,59.0852,52540.0
2019-11-08 10:30:00,71.28,71.37,71.01,71.11,49982.0,59.0852,59.1598,58.8614,58.9443,49982.0
2019-11-08 11:00:00,71.1,71.11,70.97,71.04,44906.0,58.936,58.9443,58.8282,58.8862,44906.0
2019-11-08 11:30:00,71.04,71.16,71.04,71.07,45740.0,58.8862,58.9857,58.8862,58.9111,45740.0
2019-11-08 12:00:00,71.08,71.11,70.92,70.93,42294.0,58.9194,58.9443,58.7868,58.7951,42294.0
2019-11-08 12:30:00,70.92,71.08,70.92,71.05,54748.0,58.7868,58.9194,58.7868,58.8945,54748.0
2019-11-08 13:00:00,71.05,71.07,70.89,70.89,43502.0,58.8945,58.9111,58.7619,58.7619,43502.0
2019-11-08 13:30:00,70.89,70.97,70.88,70.89,59456.0,58.7619,58.8282,58.7536,58.7619,59456.0
2019-11-08 14:00:00,70.9,70.99,70.86,70.94,45118.0,58.7702,58.8448,58.737,58.8034,45118.0
2019-11-08 14:30:00,70.92,70.92,70.8,70.8,57828.0,58.7868,58.7868,58.6873,58.6873,57828.0
2019-11-08 15:00:00,70.79,70.87,70.78,70.79,91724.0,58.679,58.7453,58.6707,58.679,91724.0
2019-11-08 15:30:00,70.79,71.08,70.75,71.06,282124.0,58.679,58.9194,58.6459,58.9028,282124.0
2019-11-11 09:30:00,71.11,71.16,70.91,70.92,82946.0,58.9443,58.9857,58.7785,58.7868,82946.0
2019-11-11 10:00:00,70.92,70.95,70.75,70.86,39840.0,58.7868,58.8116,58.6459,58.737,39840.0
2019-11-11 10:30:00,70.89,70.92,70.71,70.81,35854.0,58.7619,58.7868,58.6127,58.6956,35854.0
2019-11-11 11:00:00,70.79,71.06,70.75,71.05,91756.0,58.679,58.9028,58.6459,58.8945,91756.0
2019-11-11 11:30:00,71.04,71.14,71.01,71.11,104690.0,58.8862,58.9691,58.8614,58.9443,104690.0
2019-11-11 12:00:00,71.09,71.09,70.92,70.93,36858.0,58.9277,58.9277,58.7868,58.7951,36858.0
2019-11-11 12:30:00,70.92,71.08,70.92,70.98,39504.0,58.7868,58.9194,58.7868,58.8365,39504.0
2019-11-11 13:00:00,70.98,71.07,70.95,71.05,49056.0,58.8365,58.9111,58.8116,58.8945,49056.0
2019-11-11 13:30:00,71.06,71.06,70.91,70.97,31788.0,58.9028,58.9028,58.7785,58.8282,31788.0
2019-11-11 14:00:00,70.95,71.08,70.92,71.08,72696.0,58.8116,58.9194,58.7868,58.9194,72696.0
2019-11-11 14:30:00,71.07,71.17,71.05,71.09,54008.0,58.9111,58.994,58.8945,58.9277,54008.0
2019-11-11 15:00:00,71.09,71.2,71.08,71.17,63564.0,58.9277,59.0189,58.9194,58.994,63564.0
2019-11-11 15:30:00,71.16,71.24,71.1,71.17,338524.0,58.9857,59.052,58.936,58.994,338524.0
2019-11-12 09:30:00,71.36,71.96,71.31,71.89,197818.0,59.1515,59.6489,59.1101,59.5908,197818.0
2019-11-12 10:00:00,71.89,72.14,71.86,72.14,136816.0,59.5908,59.7981,59.566,59.7981,136816.0
2019-11-12 10:30:00,72.11,72.11,71.99,72.05,124590.0,59.7732,59.7732,59.6737,59.7235,124590.0
2019-11-12 11:00:00,72.05,72.19,71.94,72.11,114444.0,59.7235,59.8395,59.6323,59.7732,114444.0
2019-11-12 11:30:00,72.11,72.16,72.04,72.04,69072.0,59.7732,59.8146,59.7152,59.7152,69072.0
2019-11-12 12:00:00,72.03,72.08,71.9,72.05,76706.0,59.7069,59.7483,59.5991,59.7235,76706.0
2019-11-12 12:30:00,72.04,72.17,72.04,72.11,62578.0,59.7152,59.8229,59.7152,59.7732,62578.0
2019-11-12 13:00:00,72.11,72.29,72.08,72.28,62156.0,59.7732,59.9224,59.7483,59.9141,62156.0
2019-11-12 13:30:00,72.28,72.36,72.16,72.35,120142.0,59.9141,59.9804,59.8146,59.9721,120142.0
2019-11-12 14:00:00,72.33,72.42,72.26,72.33,136984.0,59.9555,60.0302,59.8975,59.9555,136984.0
2019-11-12 14:30:00,72.32,72.42,72.2,72.21,85144.0,59.9473,60.0302,59.8478,59.8561,85144.0
2019-11-12 15:00:00,72.2,72.37,72.19,72.36,117646.0,59.8478,59.9887,59.8395,59.9804,117646.0
2019-11-12 15:30:00,72.36,72.56,72.31,72.47,520244.0,59.9804,60.1462,59.939,60.0716,520244.0
2019-11-13 09:30:00,72.6,72.77,72.35,72.74,89632.0,60.1794,60.3203,59.9721,60.2954,89632.0
2019-11-13 10:00:00,72.77,73.14,72.73,73.1,130314.0,60.3203,60.627,60.2871,60.5938,130314.0
2019-11-13 10:30:00,73.13,73.42,73.06,73.39,146118.0,60.6187,60.8591,60.5607,60.8342,146118.0
2019-11-13 11:00:00,73.45,73.61,73.32,73.33,115488.0,60.8839,61.0166,60.7762,60.7845,115488.0
2019-11-13 11:30:00,73.33,73.33,73.14,73.26,69894.0,60.7845,60.7845,60.627,60.7264,69894.0
2019-11-13 12:00:00,73.25,73.39,73.23,73.39,50564.0,60.7182,60.8342,60.7016,60.8342,50564.0
2019-11-13 12:30:00,73.39,73.39,73.21,73.26,43212.0,60.8342,60.8342,60.685,60.7264,43212.0
2019-11-13 13:00:00,73.26,73.4,73.26,73.33,83216.0,60.7264,60.8425,60.7264,60.7845,83216.0
2019-11-13 13:30:00,73.33,73.43,73.28,73.39,87152.0,60.7845,60.8674,60.743,60.8342,87152.0
2019-11-13 14:00:00,73.36,73.52,73.32,73.46,66148.0,60.8093,60.942,60.7762,60.8922,66148.0
2019-11-13 14:30:00,73.47,73.62,73.42,73.55,157556.0,60.9005,61.0249,60.8591,60.9668,157556.0
2019-11-13 15:00:00,73.56,73.6,73.5,73.53,171404.0,60.9751,61.0083,60.9254,60.9502,171404.0
2019-11-13 15:30:00,73.53,73.54,73.32,73.42,330006.0,60.9502,60.9585,60.7762,60.8591,330006.0
2019-11-14 09:30:00,73.61,73.84,73.29,73.84,89548.0,61.0166,61.2072,60.7513,61.2072,89548.0
2019-11-14 10:00:00,73.8,73.8,73.41,73.51,63422.0,61.1741,61.1741,60.8508,60.9337,63422.0
2019-11-14 10:30:00,73.52,73.68,73.47,73.63,259290.0,60.942,61.0746,60.9005,61.0331,259290.0
2019-11-14 11:00:00,73.61,73.73,73.52,73.52,64764.0,61.0166,61.116,60.942,60.942,64764.0
2019-11-14 11:30:00,73.52,73.52,73.36,73.42,52674.0,60.942,60.942,60.8093,60.8591,52674.0
2019-11-14 12:00:00,73.42,73.56,73.31,73.36,76884.0,60.8591,60.9751,60.7679,60.8093,76884.0
2019-11-14 12:30:00,73.37,73.47,73.31,73.44,147550.0,60.8176,60.9005,60.7679,60.8756,147550.0
2019-11-14 13:00:00,73.41,73.41,73.06,73.08,36866.0,60.8508,60.8508,60.5607,60.5772,36866.0
2019-11-14 13:30:00,73.07,73.22,73.06,73.09,50550.0,60.5689,60.6933,60.5607,60.5855,50550.0
2019-11-14 14:00:00,73.07,73.29,73.06,73.22,64376.0,60.5689,60.7513,60.5607,60.6933,64376.0
2019-11-14 14:30:00,73.22,73.27,73.08,73.09,54258.0,60.6933,60.7347,60.5772,60.5855,54258.0
2019-11-14 15:00:00,73.08,73.17,72.51,72.56,260436.0,60.5772,60.6518,60.1048,60.1462,260436.0
2019-11-14 15:30:00,72.56,72.76,72.48,72.74,757490.0,60.1462,60.312,60.0799,60.2954,757490.0
2019-11-15 09:30:00,72.66,72.8,72.28,72.8,190906.0,60.2291,60.3451,59.9141,60.3451,190906.0
2019-11-15 10:00:00,72.84,73.14,72.81,72.89,151884.0,60.3783,60.627,60.3534,60.4197,151884.0
2019-11-15 10:30:00,72.88,73.12,72.85,73.0,152518.0,60.4115,60.6104,60.3866,60.5109,152518.0
2019-11-15 11:00:00,72.99,73.05,72.83,72.94,80126.0,60.5026,60.5524,60.37,60.4612,80126.0
2019-11-15 11:30:00,72.92,72.94,72.86,72.91,62316.0,60.4446,60.4612,60.3949,60.4363,62316.0
2019-11-15 12:00:00,72.91,73.14,72.84,73.04,335204.0,60.4363,60.627,60.3783,60.5441,335204.0
2019-11-15 12:30:00,73.05,73.11,72.94,73.05,55308.0,60.5524,60.6021,60.4612,60.5524,55308.0
2019-11-15 13:00:00,73.07,73.1,72.96,72.98,43556.0,60.5689,60.5938,60.4778,60.4943,43556.0
2019-11-15 13:30:00,72.98,73.06,72.95,72.97,33242.0,60.4943,60.5607,60.4695,60.4861,33242.0
2019-11-15 14:00:00,72.98,73.11,72.98,73.03,38506.0,60.4943,60.6021,60.4943,60.5358,38506.0
2019-11-15 14:30:00,73.03,73.07,72.97,72.98,52362.0,60.5358,60.5689,60.4861,60.4943,52362.0
2019-11-15 15:00:00,72.99,73.02,72.89,72.91,78666.0,60.5026,60.5275,60.4197,60.4363,78666.0
2019-11-15 15:30:00,72.9,73.09,72.83,73.06,299824.0,60.428,60.5855,60.37,60.5607,299824.0
2019-11-18 09:30:00,73.32,74.0,72.97,73.67,207468.0,60.7762,61.3398,60.4861,61.0663,207468.0
2019-11-18 10:00:00,73.63,73.83,73.56,73.83,65596.0,61.0331,61.1989,60.9751,61.1989,65596.0
2019-11-18 10:30:00,73.85,73.96,73.71,73.94,94200.0,61.2155,61.3067,61.0995,61.2901,94200.0
2019-11-18 11:00:00,73.94,74.13,73.91,74.02,61166.0,61.2901,61.4476,61.2652,61.3564,61166.0
2019-11-18 11:30:00,74.02,74.13,73.95,74.07,102540.0,61.3564,61.4476,61.2984,61.3979,102540.0
2019-11-18 12:00:00,74.06,74.13,74.03,74.08,39928.0,61.3896,61.4476,61.3647,61.4062,39928.0
2019-11-18 12:30:00,74.1,74.22,74.1,74.2,55512.0,61.4227,61.5222,61.4227,61.5056,55512.0
2019-11-18 13:00:00,74.2,74.33,74.17,74.26,94660.0,61.5056,61.6134,61.4808,61.5554,94660.0
2019-11-18 13:30:00,74.27,74.31,74.14,74.15,69278.0,61.5636,61.5968,61.4559,61.4642,69278.0
2019-11-18 14:00:00,74.14,74.15,73.93,73.96,53078.0,61.4559,61.4642,61.2818,61.3067,53078.0
2019-11-18 14:30:00,73.96,74.08,73.96,74.04,80104.0,61.3067,61.4062,61.3067,61.373,80104.0
2019-11-18 15:00:00,74.03,74.05,73.77,73.78,111254.0,61.3647,61.3813,61.1492,61.1575,111254.0
2019-11-18 15:30:00,73.78,73.83,73.68,73.81,335110.0,61.1575,61.1989,61.0746,61.1823,335110.0
2019-11-19 09:30:00,73.74,73.77,73.25,73.7,81052.0,61.1243,61.1492,60.7182,61.0912,81052.0
2019-11-19 10:00:00,73.69,73.85,73.61,73.76,87336.0,61.0829,61.2155,61.0166,61.1409,87336.0
2019-11-19 10:30:00,73.75,73.8,73.67,73.72,67060.0,61.1326,61.1741,61.0663,61.1077,67060.0
2019-11-19 11:00:00,73.72,74.08,73.72,73.83,276216.0,61.1077,61.4062,61.1077,61.1989,276216.0
2019-11-19 11:30:00,73.81,73.83,73.5,73.57,81222.0,61.1823,61.1989,60.9254,60.9834,81222.0
2019-11-19 12:00:00,73.58,73.83,73.58,73.75,54310.0,60.9917,61.1989,60.9917,61.1326,54310.0
2019-11-19 12:30:00,73.74,73.74,73.58,73.63,58986.0,61.1243,61.1243,60.9917,61.0331,58986.0
2019-11-19 13:00:00,73.64,73.74,73.61,73.68,44952.0,61.0414,61.1243,61.0166,61.0746,44952.0
2019-11-19 13:30:00,73.67,73.79,73.62,73.63,94246.0,61.0663,61.1658,61.0249,61.0331,94246.0
2019-11-19 14:00:00,73.63,73.75,73.62,73.71,55654.0,61.0331,61.1326,61.0249,61.0995,55654.0
2019-11-19 14:30:00,73.72,73.74,73.6,73.61,52770.0,61.1077,61.1243,61.0083,61.0166,52770.0
2019-11-19 15:00:00,73.6,73.75,73.54,73.68,71096.0,61.0083,61.1326,60.9585,61.0746,71096.0
2019-11-19 15:30:00,73.69,73.7,73.55,73.63,274684.0,61.0829,61.0912,60.9668,61.0331,274684.0
2019-11-20 09:30:00,73.67,74.2,73.14,74.17,107554.0,61.0663,61.5056,60.627,61.4808,107554.0
2019-11-20 10:00:00,74.14,74.14,73.89,73.95,52376.0,61.4559,61.4559,61.2487,61.2984,52376.0
2019-11-20 10:30:00,73.92,73.95,73.66,73.85,140340.0,61.2735,61.2984,61.058,61.2155,140340.0
2019-11-20 11:00:00,73.86,73.88,73.69,73.77,38116.0,61.2238,61.2404,61.0829,61.1492,38116.0
2019-11-20 11:30:00,73.77,73.8,73.67,73.77,33710.0,61.1492,61.1741,61.0663,61.1492,33710.0
2019-11-20 12:00:00,73.76,73.77,73.58,73.63,36388.0,61.1409,61.1492,60.9917,61.0331,36388.0
2019-11-20 12:30:00,73.64,73.71,73.57,73.67,38376.0,61.0414,61.0995,60.9834,61.0663,38376.0
2019-11-20 13:00:00,73.71,73.83,73.63,73.74,39108.0,61.0995,61.1989,61.0331,61.1243,39108.0
2019-11-20 13:30:00,73.75,73.81,73.67,73.79,30900.0,61.1326,61.1823,61.0663,61.1658,30900.0
2019-11-20 14:00:00,73.82,73.9,73.76,73.9,41424.0,61.1906,61.2569,61.1409,61.2569,41424.0
2019-11-20 14:30:00,73.93,73.99,73.88,73.88,29668.0,61.2818,61.3316,61.2404,61.2404,29668.0
2019-11-20 15:00:00,73.88,73.95,73.86,73.87,72810.0,61.2404,61.2984,61.2238,61.2321,72810.0
2019-11-20 15:30:00,73.86,73.97,73.81,73.92,236518.0,61.2238,61.315,61.1823,61.2735,236518.0
2019-11-21 09:30:00,73.86,74.01,73.73,73.88,62222.0,61.2238,61.3481,61.116,61.2404,62222.0
2019-11-21 10:00:00,73.94,73.97,73.7,73.85,52584.0,61.2901,61.315,61.0912,61.2155,52584.0
2019-11-21 10:30:00,73.83,73.83,73.54,73.72,53570.0,61.1989,61.1989,60.9585,61.1077,53570.0
2019-11-21 11:00:00,73.72,73.81,73.61,73.78,78150.0,61.1077,61.1823,61.0166,61.1575,78150.0
2019-11-21 11:30:00,73.77,73.78,73.67,73.7,60258.0,61.1492,61.1575,61.0663,61.0912,60258.0
2019-11-21 12:00:00,73.7,73.7,73.33,73.42,167466.0,61.0912,61.0912,60.7845,60.8591,167466.0
2019-11-21 12:30:00,73.42,73.44,73.2,73.3,91754.0,60.8591,60.8756,60.6767,60.7596,91754.0
2019-11-21 13:00:00,73.3,73.44,73.19,73.23,48972.0,60.7596,60.8756,60.6684,60.7016,48972.0
2019-11-21 13:30:00,73.26,73.39,73.19,73.39,27568.0,60.7264,60.8342,60.6684,60.8342,27568.0
2019-11-21 14:00:00,73.4,73.47,73.33,73.47,33294.0,60.8425,60.9005,60.7845,60.9005,33294.0
2019-11-21 14:30:00,73.46,73.6,73.45,73.56,30068.0,60.8922,61.0083,60.8839,60.9751,30068.0
2019-11-21 15:00:00,73.56,73.57,73.36,73.38,71046.0,60.9751,60.9834,60.8093,60.8259,71046.0
2019-11-21 15:30:00,73.39,73.5,73.36,73.4,213572.0,60.8342,60.9254,60.8093,60.8425,213572.0
2019-11-22 09:30:00,73.41,73.76,73.11,73.17,78848.0,60.8508,61.1409,60.6021,60.6518,78848.0
2019-11-22 10:00:00,73.17,73.2,73.03,73.19,55110.0,60.6518,60.6767,60.5358,60.6684,55110.0
2019-11-22 10:30:00,73.22,73.45,73.13,73.42,24532.0,60.6933,60.8839,60.6187,60.8591,24532.0
2019-11-22 11:00:00,73.47,73.49,73.32,73.45,34012.0,60.9005,60.9171,60.7762,60.8839,34012.0
2019-11-22 11:30:00,73.44,73.5,73.38,73.48,33038.0,60.8756,60.9254,60.8259,60.9088,33038.0
2019-11-22 12:00:00,73.47,73.73,73.47,73.72,28356.0,60.9005,61.116,60.9005,61.1077,28356.0
2019-11-22 12:30:00,73.71,73.73,73.61,73.7,28478.0,61.0995,61.116,61.0166,61.0912,28478.0
2019-11-22 13:00:00,73.67,73.68,73.6,73.63,30618.0,61.0663,61.0746,61.0083,61.0331,30618.0
2019-11-22 13:30:00,73.63,73.74,73.62,73.65,48480.0,61.0331,61.1243,61.0249,61.0497,48480.0
2019-11-22 14:00:00,73.66,73.67,73.58,73.58,61188.0,61.058,61.0663,60.9917,60.9917,61188.0
2019-11-22 14:30:00,73.58,73.74,73.57,73.74,237360.0,60.9917,61.1243,60.9834,61.1243,237360.0
2019-11-22 15:00:00,73.75,73.75,73.53,73.54,70636.0,61.1326,61.1326,60.9502,60.9585,70636.0
2019-11-22 15:30:00,73.53,73.59,73.25,73.3,342034.0,60.9502,61.0,60.7182,60.7596,342034.0
2019-11-25 09:30:00,73.35,73.89,73.28,73.54,78140.0,60.801,61.2487,60.743,60.9585,78140.0
2019-11-25 10:00:00,73.54,73.6,73.12,73.12,62078.0,60.9585,61.0083,60.6104,60.6104,62078.0
2019-11-25 10:30:00,73.14,73.28,73.09,73.14,56818.0,60.627,60.743,60.5855,60.627,56818.0
2019-11-25 11:00:00,73.14,73.25,73.06,73.16,68980.0,60.627,60.7182,60.5607,60.6436,68980.0
2019-11-25 11:30:00,73.17,73.27,73.14,73.25,67992.0,60.6518,60.7347,60.627,60.7182,67992.0
2019-11-25 12:00:00,73.24,73.32,73.2,73.26,25438.0,60.7099,60.7762,60.6767,60.7264,25438.0
2019-11-25 12:30:00,73.23,73.3,73.2,73.28,43428.0,60.7016,60.7596,60.6767,60.743,43428.0
2019-11-25 13:00:00,73.26,73.3,73.15,73.15,22512.0,60.7264,60.7596,60.6353,60.6353,22512.0
2019-11-25 13:30:00,73.17,73.21,73.08,73.11,20848.0,60.6518,60.685,60.5772,60.6021,20848.0
2019-11-25 14:00:00,73.11,73.22,73.09,73.16,55822.0,60.6021,60.6933,60.5855,60.6436,55822.0
2019-11-25 14:30:00,73.15,73.16,73.08,73.1,29044.0,60.6353,60.6436,60.5772,60.5938,29044.0
2019-11-25 15:00:00,73.11,73.26,73.1,73.25,165880.0,60.6021,60.7264,60.5938,60.7182,165880.0
2019-11-25 15:30:00,73.26,73.26,73.07,73.2,222012.0,60.7264,60.7264,60.5689,60.6767,222012.0
2019-11-26 09:30:00,73.59,73.77,73.41,73.64,96606.0,61.0,61.1492,60.8508,61.0414,96606.0
2019-11-26 10:00:00,73.64,73.7,73.33,73.39,71114.0,61.0414,61.0912,60.7845,60.8342,71114.0
2019-11-26 10:30:00,73.4,73.56,73.39,73.47,62802.0,60.8425,60.9751,60.8342,60.9005,62802.0
2019-11-26 11:00:00,73.49,73.56,73.35,73.35,73468.0,60.9171,60.9751,60.801,60.801,73468.0
2019-11-26 11:30:00,73.36,73.47,73.33,73.42,52324.0,60.8093,60.9005,60.7845,60.8591,52324.0
2019-11-26 12:00:00,73.43,73.47,73.24,73.25,54760.0,60.8674,60.9005,60.7099,60.7182,54760.0
2019-11-26 12:30:00,73.25,73.3,73.22,73.27,47200.0,60.7182,60.7596,60.6933,60.7347,47200.0
2019-11-26 13:00:00,73.28,73.29,73.2,73.22,52890.0,60.743,60.7513,60.6767,60.6933,52890.0
2019-11-26 13:30:00,73.22,73.26,73.17,73.23,57338.0,60.6933,60.7264,60.6518,60.7016,57338.0
2019-11-26 14:00:00,73.24,73.26,73.16,73.17,72806.0,60.7099,60.7264,60.6436,60.6518,72806.0
2019-11-26 14:30:00,73.17,73.22,73.14,73.16,62986.0,60.6518,60.6933,60.627,60.6436,62986.0
2019-11-26 15:00:00,73.16,73.26,73.09,73.25,96608.0,60.6436,60.7264,60.5855,60.7182,96608.0
2019-11-26 15:30:00,73.25,73.47,73.22,73.44,417242.0,60.7182,60.9005,60.6933,60.8756,417242.0
2019-11-27 09:30:00,73.53,73.74,73.41,73.57,79794.0,60.9502,61.1243,60.8508,60.9834,79794.0
2019-11-27 10:00:00,73.55,73.55,73.29,73.5,69222.0,60.9668,60.9668,60.7513,60.9254,69222.0
2019-11-27 10:30:00,73.46,73.66,73.46,73.55,45744.0,60.8922,61.058,60.8922,60.9668,45744.0
2019-11-27 11:00:00,73.51,73.63,73.47,73.54,33572.0,60.9337,61.0331,60.9005,60.9585,33572.0
2019-11-27 11:30:00,73.56,73.8,73.56,73.8,47450.0,60.9751,61.1741,60.9751,61.1741,47450.0
2019-11-27 12:00:00,73.78,73.79,73.66,73.71,22608.0,61.1575,61.1658,61.058,61.0995,22608.0
2019-11-27 12:30:00,73.71,73.75,73.64,73.64,24878.0,61.0995,61.1326,61.0414,61.0414,24878.0
2019-11-27 13:00:00,73.65,73.77,73.61,73.73,31358.0,61.0497,61.1492,61.0166,61.116,31358.0
2019-11-27 13:30:00,73.74,73.75,73.67,73.67,42784.0,61.1243,61.1326,61.0663,61.0663,42784.0
2019-11-27 14:00:00,73.66,73.67,73.6,73.62,57868.0,61.058,61.0663,61.0083,61.0249,57868.0
2019-11-27 14:30:00,73.63,73.74,73.61,73.7,49060.0,61.0331,61.1243,61.0166,61.0912,49060.0
2019-11-27 15:00:00,73.7,73.72,73.67,73.7,42816.0,61.0912,61.1077,61.0663,61.0912,42816.0
2019-11-27 15:30:00,73.7,73.84,73.65,73.78,216928.0,61.0912,61.2072,61.0497,61.1575,216928.0
2019-11-29 09:30:00,73.91,74.17,73.8,73.85,44606.0,61.2652,61.4808,61.1741,61.2155,44606.0
2019-11-29 10:00:00,73.85,73.9,73.73,73.8,29236.0,61.2155,61.2569,61.116,61.1741,29236.0
2019-11-29 10:30:00,73.81,73.84,73.57,73.62,19496.0,61.1823,61.2072,60.9834,61.0249,19496.0
2019-11-29 11:00:00,73.64,73.72,73.51,73.51,32070.0,61.0414,61.1077,60.9337,60.9337,32070.0
2019-11-29 11:30:00,73.54,73.7,73.47,73.5,82140.0,60.9585,61.0912,60.9005,60.9254,82140.0
2019-11-29 12:00:00,73.51,73.73,73.49,73.67,26638.0,60.9337,61.116,60.9171,61.0663,26638.0
2019-11-29 12:30:00,73.69,73.71,73.52,73.59,144252.0,61.0829,61.0995,60.942,61.0,144252.0
2019-12-02 09:30:00,73.19,73.33,72.33,72.65,172040.0,60.6684,60.7845,59.9555,60.2208,172040.0
2019-12-02 10:00:00,72.62,73.05,72.6,73.0,50116.0,60.1959,60.5524,60.1794,60.5109,50116.0
2019-12-02 10:30:00,73.03,73.03,72.75,72.85,30944.0,60.5358,60.5358,60.3037,60.3866,30944.0
2019-12-02 11:00:00,72.87,73.27,72.81,73.24,38174.0,60.4032,60.7347,60.3534,60.7099,38174.0
2019-12-02 11:30:00,73.26,73.36,73.19,73.21,36652.0,60.7264,60.8093,60.6684,60.685,36652.0
2019-12-02 12:00:00,73.2,73.29,73.18,73.29,24916.0,60.6767,60.7513,60.6601,60.7513,24916.0
2019-12-02 12:30:00,73.27,73.29,73.19,73.21,75362.0,60.7347,60.7513,60.6684,60.685,75362.0
2019-12-02 13:00:00,73.22,73.51,73.22,73.48,46582.0,60.6933,60.9337,60.6933,60.9088,46582.0
2019-12-02 13:30:00,73.47,73.47,73.31,73.31,30442.0,60.9005,60.9005,60.7679,60.7679,30442.0
2019-12-02 14:00:00,73.28,73.35,73.28,73.3,55774.0,60.743,60.801,60.743,60.7596,55774.0
2019-12-02 14:30:00,73.29,73.3,73.21,73.23,40780.0,60.7513,60.7596,60.685,60.7016,40780.0
2019-12-02 15:00:00,73.24,73.28,73.17,73.26,58836.0,60.7099,60.743,60.6518,60.7264,58836.0
2019-12-02 15:30:00,73.26,73.42,73.18,73.23,370064.0,60.7264,60.8591,60.6601,60.7016,370064.0
2019-12-03 09:30:00,73.4,73.63,73.25,73.47,85836.0,60.8425,61.0331,60.7182,60.9005,85836.0
2019-12-03 10:00:00,73.48,73.88,73.42,73.86,80572.0,60.9088,61.2404,60.8591,61.2238,80572.0
2019-12-03 10:30:00,73.87,73.88,73.77,73.88,50954.0,61.2321,61.2404,61.1492,61.2404,50954.0
2019-12-03 11:00:00,73.86,73.86,73.64,73.67,34842.0,61.2238,61.2238,61.0414,61.0663,34842.0
2019-12-03 11:30:00,73.66,73.81,73.66,73.72,74292.0,61.058,61.1823,61.058,61.1077,74292.0
2019-12-03 12:00:00,73.71,73.83,73.63,73.66,79428.0,61.0995,61.1989,61.0331,61.058,79428.0
2019-12-03 12:30:00,73.66,73.77,73.63,73.77,40262.0,61.058,61.1492,61.0331,61.1492,40262.0
2019-12-03 13:00:00,73.76,73.83,73.74,73.83,40010.0,61.1409,61.1989,61.1243,61.1989,40010.0
2019-12-03 13:30:00,73.82,73.91,73.76,73.86,83936.0,61.1906,61.2652,61.1409,61.2238,83936.0
2019-12-03 14:00:00,73.86,73.91,73.82,73.84,41936.0,61.2238,61.2652,61.1906,61.2072,41936.0
2019-12-03 14:30:00,73.83,73.91,73.79,73.87,64186.0,61.1989,61.2652,61.1658,61.2321,64186.0
2019-12-03 15:00:00,73.88,73.93,73.84,73.92,71906.0,61.2404,61.2818,61.2072,61.2735,71906.0
2019-12-03 15:30:00,73.93,73.97,73.79,73.96,257662.0,61.2818,61.315,61.1658,61.3067,257662.0
2019-12-04 09:30:00,73.56,73.89,73.5,73.73,104474.0,60.9751,61.2487,60.9254,61.116,104474.0
2019-12-04 10:00:00,73.71,73.86,73.61,73.61,99184.0,61.0995,61.2238,61.0166,61.0166,99184.0
2019-12-04 10:30:00,73.62,73.77,73.49,73.7,115376.0,61.0249,61.1492,60.9171,61.0912,115376.0
2019-12-04 11:00:00,73.7,73.84,73.6,73.64,208188.0,61.0912,61.2072,61.0083,61.0414,208188.0
2019-12-04 11:30:00,73.66,73.83,73.65,73.77,43744.0,61.058,61.1989,61.0497,61.1492,43744.0
2019-12-04 12:00:00,73.77,73.78,73.6,73.6,66442.0,61.1492,61.1575,61.0083,61.0083,66442.0
2019-12-04 12:30:00,73.6,73.6,73.3,73.47,105632.0,61.0083,61.0083,60.7596,60.9005,105632.0
2019-12-04 13:00:00,73.45,73.52,73.39,73.44,95920.0,60.8839,60.942,60.8342,60.8756,95920.0
2019-12-04 13:30:00,73.44,73.56,73.44,73.49,48616.0,60.8756,60.9751,60.8756,60.9171,48616.0
2019-12-04 14:00:00,73.5,73.72,73.49,73.67,83406.0,60.9254,61.1077,60.9171,61.0663,83406.0
2019-12-04 14:30:00,73.66,73.79,73.64,73.67,189468.0,61.058,61.1658,61.0414,61.0663,189468.0
2019-12-04 15:00:00,73.67,73.71,73.58,73.6,150036.0,61.0663,61.0995,60.9917,61.0083,150036.0
2019-12-04 15:30:00,73.6,73.81,73.6,73.79,478224.0,61.0083,61.1823,61.0083,61.1658,478224.0
2019-12-05 09:30:00,73.64,73.75,73.46,73.65,59914.0,61.0414,61.1326,60.8922,61.0497,59914.0
2019-12-05 10:00:00,73.64,73.77,73.36,73.53,80958.0,61.0414,61.1492,60.8093,60.9502,80958.0
2019-12-05 10:30:00,73.54,73.77,73.52,73.64,72582.0,60.9585,61.1492,60.942,61.0414,72582.0
2019-12-05 11:00:00,73.63,73.65,73.49,73.51,168972.0,61.0331,61.0497,60.9171,60.9337,168972.0
2019-12-05 11:30:00,73.51,73.61,73.47,73.53,48224.0,60.9337,61.0166,60.9005,60.9502,48224.0
2019-12-05 12:00:00,73.52,73.6,73.52,73.6,29048.0,60.942,61.0083,60.942,61.0083,29048.0
2019-12-05 12:30:00,73.58,73.75,73.56,73.72,29430.0,60.9917,61.1326,60.9751,61.1077,29430.0
2019-12-05 13:00:00,73.72,73.72,73.51,73.58,100488.0,61.1077,61.1077,60.9337,60.9917,100488.0
2019-12-05 13:30:00,73.59,73.59,73.54,73.56,39456.0,61.0,61.0,60.9585,60.9751,39456.0
2019-12-05 14:00:00,73.56,73.57,73.45,73.49,48700.0,60.9751,60.9834,60.8839,60.9171,48700.0
2019-12-05 14:30:00,73.49,73.58,73.48,73.48,38964.0,60.9171,60.9917,60.9088,60.9088,38964.0
2019-12-05 15:00:00,73.52,73.61,73.52,73.58,45908.0,60.942,61.0166,60.942,60.9917,45908.0
2019-12-05 15:30:00,73.58,73.71,73.5,73.7,203384.0,60.9917,61.0995,60.9254,61.0912,203384.0
2019-12-06 09:30:00,73.63,73.77,73.41,73.53,315648.0,61.0331,61.1492,60.8508,60.9502,315648.0
2019-12-06 10:00:00,73.54,73.79,73.44,73.77,238704.0,60.9585,61.1658,60.8756,61.1492,238704.0
2019-12-06 10:30:00,73.78,73.9,73.7,73.72,144468.0,61.1575,61.2569,61.0912,61.1077,144468.0
2019-12-06 11:00:00,73.73,73.74,73.57,73.65,191490.0,61.116,61.1243,60.9834,61.0497,191490.0
2019-12-06 11:30:00,73.66,73.71,73.6,73.62,50832.0,61.058,61.0995,61.0083,61.0249,50832.0
2019-12-06 12:00:00,73.61,73.64,73.42,73.45,57846.0,61.0166,61.0414,60.8591,60.8839,57846.0
2019-12-06 12:30:00,73.45,73.45,73.35,73.37,110874.0,60.8839,60.8839,60.801,60.8176,110874.0
2019-12-06 13:00:00,73.38,73.41,73.26,73.36,66338.0,60.8259,60.8508,60.7264,60.8093,66338.0
2019-12-06 13:30:00,73.38,73.39,73.35,73.36,43020.0,60.8259,60.8342,60.801,60.8093,43020.0
2019-12-06 14:00:00,73.36,73.36,73.23,73.32,98290.0,60.8093,60.8093,60.7016,60.7762,98290.0
2019-12-06 14:30:00,73.32,73.37,73.22,73.22,91260.0,60.7762,60.8176,60.6933,60.6933,91260.0
2019-12-06 15:00:00,73.22,73.27,73.17,73.23,120484.0,60.6933,60.7347,60.6518,60.7016,120484.0
2019-12-06 15:30:00,73.22,73.32,72.89,72.91,708610.0,60.6933,60.7762,60.4197,60.4363,708610.0
2019-12-09 09:30:00,72.97,73.11,72.86,73.04,77602.0,60.4861,60.6021,60.3949,60.5441,77602.0
2019-12-09 10:00:00,73.03,73.07,72.96,73.05,87756.0,60.5358,60.5689,60.4778,60.5524,87756.0
2019-12-09 10:30:00,73.04,73.1,72.99,73.07,94272.0,60.5441,60.5938,60.5026,60.5689,94272.0
2019-12-09 11:00:00,73.07,73.17,73.02,73.13,115184.0,60.5689,60.6518,60.5275,60.6187,115184.0
2019-12-09 11:30:00,73.11,73.11,73.01,73.04,51288.0,60.6021,60.6021,60.5192,60.5441,51288.0
2019-12-09 12:00:00,73.04,73.04,72.98,72.99,37062.0,60.5441,60.5441,60.4943,60.5026,37062.0
2019-12-09 12:30:00,73.0,73.06,72.98,73.0,48742.0,60.5109,60.5607,60.4943,60.5109,48742.0
2019-12-09 13:00:00,73.0,73.05,72.81,72.82,100652.0,60.5109,60.5524,60.3534,60.3617,100652.0
2019-12-09 13:30:00,72.83,72.83,72.76,72.78,78098.0,60.37,60.37,60.312,60.3286,78098.0
2019-12-09 14:00:00,72.78,72.78,72.6,72.76,140966.0,60.3286,60.3286,60.1794,60.312,140966.0
2019-12-09 14:30:00,72.76,72.87,72.72,72.83,124184.0,60.312,60.4032,60.2788,60.37,124184.0
2019-12-09 15:00:00,72.83,72.85,72.79,72.82,139134.0,60.37,60.3866,60.3369,60.3617,139134.0
2019-12-09 15:30:00,72.82,72.95,72.76,72.92,379682.0,60.3617,60.4695,60.312,60.4446,379682.0
2019-12-10 09:30:00,73.1,73.39,72.95,73.21,114394.0,60.5938,60.8342,60.4695,60.685,114394.0
2019-12-10 10:00:00,73.21,73.41,73.17,73.33,162354.0,60.685,60.8508,60.6518,60.7845,162354.0
2019-12-10 10:30:00,73.32,73.5,73.27,73.44,98214.0,60.7762,60.9254,60.7347,60.8756,98214.0
2019-12-10 11:00:00,73.44,73.82,73.42,73.79,149420.0,60.8756,61.1906,60.8591,61.1658,149420.0
2019-12-10 11:30:00,73.8,73.92,73.75,73.88,101452.0,61.1741,61.2735,61.1326,61.2404,101452.0
2019-12-10 12:00:00,73.85,73.93,73.83,73.89,90714.0,61.2155,61.2818,61.1989,61.2487,90714.0
2019-12-10 12:30:00,73.91,73.91,73.78,73.87,37860.0,61.2652,61.2652,61.1575,61.2321,37860.0
2019-12-10 13:00:00,73.87,73.91,73.74,73.79,138976.0,61.2321,61.2652,61.1243,61.1658,138976.0
2019-12-10 13:30:00,73.79,73.91,73.79,73.86,29246.0,61.1658,61.2652,61.1658,61.2238,29246.0
2019-12-10 14:00:00,73.88,73.95,73.88,73.92,57854.0,61.2404,61.2984,61.2404,61.2735,57854.0
2019-12-10 14:30:00,73.92,73.96,73.79,73.84,65518.0,61.2735,61.3067,61.1658,61.2072,65518.0
2019-12-10 15:00:00,73.84,73.85,73.77,73.81,56610.0,61.2072,61.2155,61.1492,61.1823,56610.0
2019-12-10 15:30:00,73.8,73.8,73.57,73.74,300930.0,61.1741,61.1741,60.9834,61.1243,300930.0
2019-12-11 09:30:00,73.59,73.85,73.54,73.85,163380.0,61.0,61.2155,60.9585,61.2155,163380.0
2019-12-11 10:00:00,73.85,73.96,73.76,73.77,81816.0,61.2155,61.3067,61.1409,61.1492,81816.0
2019-12-11 10:30:00,73.78,73.91,73.74,73.8,79506.0,61.1575,61.2652,61.1243,61.1741,79506.0
2019-12-11 11:00:00,73.8,73.82,73.71,73.78,65054.0,61.1741,61.1906,61.0995,61.1575,65054.0
2019-12-11 11:30:00,73.79,73.91,73.76,73.84,39250.0,61.1658,61.2652,61.1409,61.2072,39250.0
2019-12-11 12:00:00,73.83,73.87,73.76,73.84,80646.0,61.1989,61.2321,61.1409,61.2072,80646.0
2019-12-11 12:30:00,73.85,73.95,73.79,73.84,53306.0,61.2155,61.2984,61.1658,61.2072,53306.0
2019-12-11 13:00:00,73.83,73.89,73.75,73.8,91248.0,61.1989,61.2487,61.1326,61.1741,91248.0
2019-12-11 13:30:00,73.78,73.98,73.73,73.94,68280.0,61.1575,61.3233,61.116,61.2901,68280.0
2019-12-11 14:00:00,73.94,74.09,73.91,74.07,135202.0,61.2901,61.4144,61.2652,61.3979,135202.0
2019-12-11 14:30:00,74.07,74.36,74.03,74.31,107146.0,61.3979,61.6383,61.3647,61.5968,107146.0
2019-12-11 15:00:00,74.32,74.34,74.13,74.17,74718.0,61.6051,61.6217,61.4476,61.4808,74718.0
2019-12-11 15:30:00,74.17,74.4,74.11,74.39,311224.0,61.4808,61.6714,61.431,61.6631,311224.0
2019-12-12 09:30:00,74.27,74.45,74.01,74.17,84474.0,61.5636,61.7129,61.3481,61.4808,84474.0
2019-12-12 10:00:00,74.16,74.22,73.94,74.06,160206.0,61.4725,61.5222,61.2901,61.3896,160206.0
2019-12-12 10:30:00,74.07,74.26,73.92,73.98,138568.0,61.3979,61.5554,61.2735,61.3233,138568.0
2019-12-12 11:00:00,73.99,74.22,73.99,74.14,192138.0,61.3316,61.5222,61.3316,61.4559,192138.0
2019-12-12 11:30:00,74.15,74.21,74.11,74.14,86070.0,61.4642,61.5139,61.431,61.4559,86070.0
2019-12-12 12:00:00,74.15,74.17,73.91,73.94,165938.0,61.4642,61.4808,61.2652,61.2901,165938.0
2019-12-12 12:30:00,73.93,73.96,73.6,73.61,75520.0,61.2818,61.3067,61.0083,61.0166,75520.0
2019-12-12 13:00:00,73.61,73.74,73.6,73.66,79684.0,61.0166,61.1243,61.0083,61.058,79684.0
2019-12-12 13:30:00,73.67,73.67,73.38,73.42,136356.0,61.0663,61.0663,60.8259,60.8591,136356.0
2019-12-12 14:00:00,73.42,73.44,73.25,73.41,118886.0,60.8591,60.8756,60.7182,60.8508,118886.0
2019-12-12 14:30:00,73.42,73.55,73.27,73.36,83714.0,60.8591,60.9668,60.7347,60.8093,83714.0
2019-12-12 15:00:00,73.36,73.54,73.35,73.47,132692.0,60.8093,60.9585,60.801,60.9005,132692.0
2019-12-12 15:30:00,73.47,73.76,73.42,73.44,677084.0,60.9005,61.1409,60.8591,60.8756,677084.0
2019-12-13 09:30:00,73.29,73.5,73.2,73.49,51034.0,60.7513,60.9254,60.6767,60.9171,51034.0
2019-12-13 10:00:00,73.46,73.47,73.19,73.36,71968.0,60.8922,60.9005,60.6684,60.8093,71968.0
2019-12-13 10:30:00,73.35,73.63,73.35,73.61,52078.0,60.801,61.0331,60.801,61.0166,52078.0
2019-12-13 11:00:00,73.6,74.18,73.6,74.11,125244.0,61.0083,61.489,61.0083,61.431,125244.0
2019-12-13 11:30:00,74.07,74.21,74.02,74.17,144186.0,61.3979,61.5139,61.3564,61.4808,144186.0
2019-12-13 12:00:00,74.17,74.24,74.15,74.2,67732.0,61.4808,61.5388,61.4642,61.5056,67732.0
2019-12-13 12:30:00,74.18,74.2,74.03,74.16,38674.0,61.489,61.5056,61.3647,61.4725,38674.0
2019-12-13 13:00:00,74.17,74.36,74.14,74.34,77946.0,61.4808,61.6383,61.4559,61.6217,77946.0
2019-12-13 13:30:00,74.33,74.36,74.24,74.3,32744.0,61.6134,61.6383,61.5388,61.5885,32744.0
2019-12-13 14:00:00,74.31,74.45,74.31,74.38,42682.0,61.5968,61.7129,61.5968,61.6548,42682.0
2019-12-13 14:30:00,74.37,74.45,74.35,74.42,48664.0,61.6465,61.7129,61.63,61.688,48664.0
2019-12-13 15:00:00,74.41,74.54,74.41,74.5,51592.0,61.6797,61.7875,61.6797,61.7543,51592.0
2019-12-13 15:30:00,74.5,74.5,74.35,74.39,186986.0,61.7543,61.7543,61.63,61.6631,186986.0
2019-12-16 09:30:00,74.53,74.85,74.36,74.56,250024.0,61.7792,62.0444,61.6383,61.804,250024.0
2019-12-16 10:00:00,74.56,74.57,74.43,74.46,84628.0,61.804,61.8123,61.6963,61.7211,84628.0
2019-12-16 10:30:00,74.46,74.63,74.42,74.47,369906.0,61.7211,61.8621,61.688,61.7294,369906.0
2019-12-16 11:00:00,74.47,74.55,74.36,74.42,169168.0,61.7294,61.7957,61.6383,61.688,169168.0
2019-12-16 11:30:00,74.42,74.61,74.38,74.6,194908.0,61.688,61.8455,61.6548,61.8372,194908.0
2019-12-16 12:00:00,74.6,74.82,74.6,74.78,123706.0,61.8372,62.0196,61.8372,61.9864,123706.0
2019-12-16 12:30:00,74.78,74.98,74.78,74.94,102328.0,61.9864,62.1522,61.9864,62.119,102328.0
2019-12-16 13:00:00,74.94,74.97,74.86,74.95,57558.0,62.119,62.1439,62.0527,62.1273,57558.0
2019-12-16 13:30:00,74.95,75.01,74.94,74.98,107262.0,62.1273,62.177,62.119,62.1522,107262.0
2019-12-16 14:00:00,74.98,75.01,74.91,74.97,68110.0,62.1522,62.177,62.0942,62.1439,68110.0
2019-12-16 14:30:00,74.97,75.25,74.96,75.24,145172.0,62.1439,62.376,62.1356,62.3677,145172.0
2019-12-16 15:00:00,75.23,75.32,75.21,75.32,82218.0,62.3594,62.434,62.3428,62.434,82218.0
2019-12-16 15:30:00,75.32,75.39,75.22,75.32,393830.0,62.434,62.492,62.3511,62.434,393830.0
2019-12-17 09:30:00,75.38,75.71,75.1,75.6,143100.0,62.4837,62.7573,62.2516,62.6661,143100.0
2019-12-17 10:00:00,75.58,75.83,75.53,75.68,74652.0,62.6495,62.8568,62.6081,62.7324,74652.0
2019-12-17 10:30:00,75.71,75.72,75.42,75.57,66916.0,62.7573,62.7656,62.5169,62.6412,66916.0
2019-12-17 11:00:00,75.57,75.66,75.54,75.58,64252.0,62.6412,62.7158,62.6164,62.6495,64252.0
2019-12-17 11:30:00,75.64,75.68,75.38,75.38,41628.0,62.6993,62.7324,62.4837,62.4837,41628.0
2019-12-17 12:00:00,75.4,75.47,75.17,75.23,76720.0,62.5003,62.5583,62.3097,62.3594,76720.0
2019-12-17 12:30:00,75.23,75.26,75.0,75.01,77382.0,62.3594,62.3843,62.1688,62.177,77382.0
2019-12-17 13:00:00,75.0,75.08,74.92,75.05,85212.0,62.1688,62.2351,62.1024,62.2102,85212.0
2019-12-17 13:30:00,75.05,75.07,74.99,75.05,56842.0,62.2102,62.2268,62.1605,62.2102,56842.0
2019-12-17 14:00:00,75.05,75.08,75.0,75.06,65978.0,62.2102,62.2351,62.1688,62.2185,65978.0
2019-12-17 14:30:00,75.07,75.1,75.02,75.04,60648.0,62.2268,62.2516,62.1853,62.2019,60648.0
2019-12-17 15:00:00,75.04,75.22,75.03,75.21,105452.0,62.2019,62.3511,62.1936,62.3428,105452.0
2019-12-17 15:30:00,75.21,75.23,75.0,75.06,274586.0,62.3428,62.3594,62.1688,62.2185,274586.0
2019-12-18 09:30:00,75.08,75.33,74.88,74.88,146474.0,62.2351,62.4423,62.0693,62.0693,146474.0
2019-12-18 10:00:00,74.88,74.92,74.78,74.88,95264.0,62.0693,62.1024,61.9864,62.0693,95264.0
2019-12-18 10:30:00,74.88,74.97,74.72,74.95,156948.0,62.0693,62.1439,61.9367,62.1273,156948.0
2019-12-18 11:00:00,74.96,75.25,74.96,75.11,107168.0,62.1356,62.376,62.1356,62.2599,107168.0
2019-12-18 11:30:00,75.11,75.33,75.05,75.28,262506.0,62.2599,62.4423,62.2102,62.4009,262506.0
2019-12-18 12:00:00,75.29,75.31,75.23,75.29,90678.0,62.4091,62.4257,62.3594,62.4091,90678.0
2019-12-18 12:30:00,75.29,75.55,75.29,75.53,78192.0,62.4091,62.6247,62.4091,62.6081,78192.0
2019-12-18 13:00:00,75.53,75.68,75.52,75.64,79810.0,62.6081,62.7324,62.5998,62.6993,79810.0
2019-12-18 13:30:00,75.66,75.92,75.58,75.6,281522.0,62.7158,62.9314,62.6495,62.6661,281522.0
2019-12-18 14:00:00,75.61,75.62,75.52,75.6,78510.0,62.6744,62.6827,62.5998,62.6661,78510.0
2019-12-18 14:30:00,75.61,75.65,75.55,75.61,163566.0,62.6744,62.7076,62.6247,62.6744,163566.0
2019-12-18 15:00:00,75.61,75.8,75.56,75.73,181672.0,62.6744,62.8319,62.633,62.7739,181672.0
2019-12-18 15:30:00,75.74,75.88,75.69,75.82,347228.0,62.7822,62.8982,62.7407,62.8485,347228.0
2019-12-19 09:30:00,75.78,76.13,75.7,76.02,176400.0,62.8153,63.1054,62.749,63.0143,176400.0
2019-12-19 10:00:00,76.02,76.03,75.73,75.85,236102.0,63.0143,63.0225,62.7739,62.8733,236102.0
2019-12-19 10:30:00,75.83,75.92,75.64,75.64,77742.0,62.8568,62.9314,62.6993,62.6993,77742.0
2019-12-19 11:00:00,75.64,75.84,75.56,75.76,39246.0,62.6993,62.865,62.633,62.7987,39246.0
2019-12-19 11:30:00,75.77,75.8,75.7,75.75,48010.0,62.807,62.8319,62.749,62.7904,48010.0
2019-12-19 12:00:00,75.74,75.88,75.72,75.85,34890.0,62.7822,62.8982,62.7656,62.8733,34890.0
2019-12-19 12:30:00,75.85,75.89,75.79,75.88,38350.0,62.8733,62.9065,62.8236,62.8982,38350.0
2019-12-19 13:00:00,75.89,76.01,75.86,76.0,41300.0,62.9065,63.006,62.8816,62.9977,41300.0
2019-12-19 13:30:00,75.99,76.06,75.9,76.04,42634.0,62.9894,63.0474,62.9148,63.0308,42634.0
2019-12-19 14:00:00,76.04,76.07,75.93,75.95,79352.0,63.0308,63.0557,62.9396,62.9562,79352.0
2019-12-19 14:30:00,75.92,76.01,75.89,75.98,79206.0,62.9314,63.006,62.9065,62.9811,79206.0
2019-12-19 15:00:00,75.98,76.01,75.89,75.97,99994.0,62.9811,63.006,62.9065,62.9728,99994.0
2019-12-19 15:30:00,75.98,76.01,75.89,76.0,349106.0,62.9811,63.006,62.9065,62.9977,349106.0
2019-12-20 09:30:00,77.32,77.32,75.85,75.89,708804.0,64.0918,64.0918,62.8733,62.9065,708804.0
2019-12-20 10:00:00,75.89,76.05,75.71,75.97,91180.0,62.9065,63.0391,62.7573,62.9728,91180.0
2019-12-20 10:30:00,75.99,76.1,75.67,75.68,67544.0,62.9894,63.0806,62.7241,62.7324,67544.0
2019-12-20 11:00:00,75.68,75.94,75.63,75.8,115842.0,62.7324,62.9479,62.691,62.8319,115842.0
2019-12-20 11:30:00,75.83,75.91,75.78,75.8,57872.0,62.8568,62.9231,62.8153,62.8319,57872.0
2019-12-20 12:00:00,75.81,75.93,75.72,75.73,96898.0,62.8402,62.9396,62.7656,62.7739,96898.0
2019-12-20 12:30:00,75.73,75.79,75.66,75.68,80300.0,62.7739,62.8236,62.7158,62.7324,80300.0
2019-12-20 13:00:00,75.7,76.0,75.66,75.91,217736.0,62.749,62.9977,62.7158,62.9231,217736.0
2019-12-20 13:30:00,75.92,76.02,75.81,75.85,172718.0,62.9314,63.0143,62.8402,62.8733,172718.0
2019-12-20 14:00:00,75.86,76.03,75.79,76.03,65858.0,62.8816,63.0225,62.8236,63.0225,65858.0
2019-12-20 14:30:00,76.03,76.21,75.99,76.16,122108.0,63.0225,63.1717,62.9894,63.1303,122108.0
2019-12-20 15:00:00,76.17,76.21,76.0,76.03,249072.0,63.1386,63.1717,62.9977,63.0225,249072.0
2019-12-20 15:30:00,76.04,76.13,75.64,75.68,683886.0,63.0308,63.1054,62.6993,62.7324,683886.0
2019-12-23 09:30:00,75.99,75.99,75.58,75.72,109770.0,62.9894,62.9894,62.6495,62.7656,109770.0
2019-12-23 10:00:00,75.72,75.83,75.69,75.82,158136.0,62.7656,62.8568,62.7407,62.8485,158136.0
2019-12-23 10:30:00,75.82,75.87,75.79,75.84,51322.0,62.8485,62.8899,62.8236,62.865,51322.0
2019-12-23 11:00:00,75.82,75.82,75.63,75.65,73208.0,62.8485,62.8485,62.691,62.7076,73208.0
2019-12-23 11:30:00,75.66,75.73,75.56,75.59,55502.0,62.7158,62.7739,62.633,62.6578,55502.0
2019-12-23 12:00:00,75.6,75.64,75.36,75.36,68248.0,62.6661,62.6993,62.4672,62.4672,68248.0
2019-12-23 12:30:00,75.34,75.42,75.26,75.29,114620.0,62.4506,62.5169,62.3843,62.4091,114620.0
2019-12-23 13:00:00,75.28,75.28,75.11,75.18,180728.0,62.4009,62.4009,62.2599,62.318,180728.0
2019-12-23 13:30:00,75.19,75.27,75.14,75.27,38954.0,62.3263,62.3926,62.2848,62.3926,38954.0
2019-12-23 14:00:00,75.27,75.29,75.16,75.2,74224.0,62.3926,62.4091,62.3014,62.3345,74224.0
2019-12-23 14:30:00,75.21,75.24,75.13,75.2,64466.0,62.3428,62.3677,62.2765,62.3345,64466.0
2019-12-23 15:00:00,75.21,75.27,75.19,75.26,64392.0,62.3428,62.3926,62.3263,62.3843,64392.0
2019-12-23 15:30:00,75.27,75.32,75.14,75.28,252266.0,62.3926,62.434,62.2848,62.4009,252266.0
2019-12-24 09:30:00,75.29,75.45,75.03,75.08,98870.0,62.4091,62.5418,62.1936,62.2351,98870.0
2019-12-24 10:00:00,75.16,75.46,75.14,75.46,165964.0,62.3014,62.5501,62.2848,62.5501,165964.0
2019-12-24 10:30:00,75.47,75.53,75.36,75.41,108840.0,62.5583,62.6081,62.4672,62.5086,108840.0
2019-12-24 11:00:00,75.4,75.48,75.31,75.36,168170.0,62.5003,62.5666,62.4257,62.4672,168170.0
2019-12-24 11:30:00,75.37,75.44,75.33,75.37,52414.0,62.4755,62.5335,62.4423,62.4755,52414.0
2019-12-24 12:00:00,75.36,75.43,75.35,75.38,57554.0,62.4672,62.5252,62.4589,62.4837,57554.0
2019-12-24 12:30:00,75.38,75.4,75.26,75.32,116298.0,62.4837,62.5003,62.3843,62.434,116298.0
2019-12-26 09:30:00,75.77,75.87,75.5,75.62,51378.0,62.807,62.8899,62.5832,62.6827,51378.0
2019-12-26 10:00:00,75.61,75.71,75.6,75.7,96566.0,62.6744,62.7573,62.6661,62.749,96566.0
2019-12-26 10:30:00,75.71,75.83,75.66,75.8,55736.0,62.7573,62.8568,62.7158,62.8319,55736.0
2019-12-26 11:00:00,75.8,75.81,75.69,75.7,38438.0,62.8319,62.8402,62.7407,62.749,38438.0
2019-12-26 11:30:00,75.7,75.71,75.6,75.66,26768.0,62.749,62.7573,62.6661,62.7158,26768.0
2019-12-26 12:00:00,75.69,75.72,75.66,75.69,34668.0,62.7407,62.7656,62.7158,62.7407,34668.0
2019-12-26 12:30:00,75.73,75.73,75.52,75.52,21524.0,62.7739,62.7739,62.5998,62.5998,21524.0
2019-12-26 13:00:00,75.54,75.73,75.53,75.6,34646.0,62.6164,62.7739,62.6081,62.6661,34646.0
2019-12-26 13:30:00,75.61,75.63,75.54,75.61,37458.0,62.6744,62.691,62.6164,62.6744,37458.0
2019-12-26 14:00:00,75.61,75.69,75.61,75.65,36040.0,62.6744,62.7407,62.6744,62.7076,36040.0
2019-12-26 14:30:00,75.64,75.67,75.6,75.61,34910.0,62.6993,62.7241,62.6661,62.6744,34910.0
2019-12-26 15:00:00,75.62,75.62,75.52,75.59,63540.0,62.6827,62.6827,62.5998,62.6578,63540.0
2019-12-26 15:30:00,75.59,75.83,75.59,75.81,252880.0,62.6578,62.8568,62.6578,62.8402,252880.0
2019-12-27 09:30:00,75.36,75.45,75.11,75.16,85918.0,62.8678,62.9428,62.6592,62.7009,85918.0
2019-12-27 10:00:00,75.17,75.32,75.15,75.32,78616.0,62.7093,62.8344,62.6926,62.8344,78616.0
2019-12-27 10:30:00,75.32,75.39,75.23,75.39,41708.0,62.8344,62.8928,62.7593,62.8928,41708.0
2019-12-27 11:00:00,75.4,75.52,75.36,75.42,217078.0,62.9011,63.0012,62.8678,62.9178,217078.0
2019-12-27 11:30:00,75.46,75.53,75.29,75.33,51742.0,62.9512,63.0096,62.8094,62.8427,51742.0
2019-12-27 12:00:00,75.36,75.39,75.2,75.23,36640.0,62.8678,62.8928,62.7343,62.7593,36640.0
2019-12-27 12:30:00,75.22,75.38,75.21,75.36,38750.0,62.751,62.8844,62.7426,62.8678,38750.0
2019-12-27 13:00:00,75.35,75.38,75.25,75.27,23062.0,62.8594,62.8844,62.776,62.7927,23062.0
2019-12-27 13:30:00,75.25,75.29,75.21,75.22,27356.0,62.776,62.8094,62.7426,62.751,27356.0
2019-12-27 14:00:00,75.24,75.33,75.24,75.28,26952.0,62.7676,62.8427,62.7676,62.801,26952.0
2019-12-27 14:30:00,75.28,75.4,75.24,75.39,32380.0,62.801,62.9011,62.7676,62.8928,32380.0
2019-12-27 15:00:00,75.39,75.47,75.36,75.42,41356.0,62.8928,62.9595,62.8678,62.9178,41356.0
2019-12-27 15:30:00,75.42,75.47,75.33,75.43,159470.0,62.9178,62.9595,62.8427,62.9262,159470.0
2019-12-30 09:30:00,75.42,75.57,75.29,75.52,188764.0,62.9178,63.0429,62.8094,63.0012,188764.0
2019-12-30 10:00:00,75.53,75.57,75.11,75.11,204422.0,63.0096,63.0429,62.6592,62.6592,204422.0
2019-12-30 10:30:00,75.11,75.41,75.08,75.3,58326.0,62.6592,62.9095,62.6342,62.8177,58326.0
2019-12-30 11:00:00,75.29,75.41,75.23,75.38,55878.0,62.8094,62.9095,62.7593,62.8844,55878.0
2019-12-30 11:30:00,75.39,75.42,75.29,75.35,38024.0,62.8928,62.9178,62.8094,62.8594,38024.0
2019-12-30 12:00:00,75.35,75.42,75.33,75.35,27674.0,62.8594,62.9178,62.8427,62.8594,27674.0
2019-12-30 12:30:00,75.34,75.41,75.32,75.35,33784.0,62.8511,62.9095,62.8344,62.8594,33784.0
2019-12-30 13:00:00,75.33,75.36,75.28,75.28,68126.0,62.8427,62.8678,62.801,62.801,68126.0
2019-12-30 13:30:00,75.3,75.42,75.29,75.41,48596.0,62.8177,62.9178,62.8094,62.9095,48596.0
2019-12-30 14:00:00,75.42,75.44,75.36,75.42,47120.0,62.9178,62.9345,62.8678,62.9178,47120.0
2019-12-30 14:30:00,75.42,75.42,75.3,75.31,163310.0,62.9178,62.9178,62.8177,62.826,163310.0
2019-12-30 15:00:00,75.31,75.45,75.27,75.45,269360.0,62.826,62.9428,62.7927,62.9428,269360.0
2019-12-30 15:30:00,75.46,75.54,75.36,75.54,230872.0,62.9512,63.0179,62.8678,63.0179,230872.0
2019-12-31 09:30:00,75.58,75.92,75.42,75.67,92386.0,63.0513,63.3349,62.9178,63.1264,92386.0
2019-12-31 10:00:00,75.67,75.7,75.48,75.54,57874.0,63.1264,63.1514,62.9679,63.0179,57874.0
2019-12-31 10:30:00,75.57,75.6,75.49,75.53,26514.0,63.0429,63.068,62.9762,63.0096,26514.0
2019-12-31 11:00:00,75.54,75.57,75.44,75.5,53448.0,63.0179,63.0429,62.9345,62.9845,53448.0
2019-12-31 11:30:00,75.49,75.58,75.44,75.47,35504.0,62.9762,63.0513,62.9345,62.9595,35504.0
2019-12-31 12:00:00,75.47,75.48,75.39,75.46,30728.0,62.9595,62.9679,62.8928,62.9512,30728.0
2019-12-31 12:30:00,75.44,75.55,75.44,75.5,64810.0,62.9345,63.0263,62.9345,62.9845,64810.0
2019-12-31 13:00:00,75.5,75.56,75.44,75.44,29244.0,62.9845,63.0346,62.9345,62.9345,29244.0
2019-12-31 13:30:00,75.44,75.48,75.4,75.45,38188.0,62.9345,62.9679,62.9011,62.9428,38188.0
2019-12-31 14:00:00,75.45,75.64,75.44,75.63,36890.0,62.9428,63.1013,62.9345,63.093,36890.0
2019-12-31 14:30:00,75.64,75.68,75.6,75.61,38804.0,63.1013,63.1347,63.068,63.0763,38804.0
2019-12-31 15:00:00,75.6,75.63,75.55,75.58,107322.0,63.068,63.093,63.0263,63.0513,107322.0
2019-12-31 15:30:00,75.58,75.76,75.5,75.73,395574.0,63.0513,63.2014,62.9845,63.1764,395574.0
2020-01-02 09:30:00,75.67,75.75,75.28,75.39,59648.0,63.1264,63.1931,62.801,62.8928,59648.0
2020-01-02 10:00:00,75.39,75.41,75.17,75.18,54494.0,62.8928,62.9095,62.7093,62.7176,54494.0
2020-01-02 10:30:00,75.2,75.2,74.67,74.76,145962.0,62.7343,62.7343,62.2921,62.3672,145962.0
2020-01-02 11:00:00,74.78,74.97,74.76,74.77,40860.0,62.3839,62.5424,62.3672,62.3756,40860.0
2020-01-02 11:30:00,74.77,74.77,74.42,74.44,60870.0,62.3756,62.3756,62.0836,62.1003,60870.0
2020-01-02 12:00:00,74.44,74.45,74.3,74.32,52238.0,62.1003,62.1086,61.9835,62.0002,52238.0
2020-01-02 12:30:00,74.31,74.49,74.24,74.4,100226.0,61.9918,62.142,61.9334,62.0669,100226.0
2020-01-02 13:00:00,74.41,74.42,74.31,74.4,59216.0,62.0752,62.0836,61.9918,62.0669,59216.0
2020-01-02 13:30:00,74.42,74.45,74.27,74.39,108386.0,62.0836,62.1086,61.9584,62.0586,108386.0
2020-01-02 14:00:00,74.37,74.53,74.36,74.53,77526.0,62.0419,62.1753,62.0335,62.1753,77526.0
2020-01-02 14:30:00,74.54,74.67,74.49,74.54,122272.0,62.1837,62.2921,62.142,62.1837,122272.0
2020-01-02 15:00:00,74.56,74.59,74.5,74.53,109582.0,62.2004,62.2254,62.1503,62.1753,109582.0
2020-01-02 15:30:00,74.53,74.63,74.49,74.57,301392.0,62.1753,62.2588,62.142,62.2087,301392.0
2020-01-03 09:30:00,74.39,74.66,74.29,74.58,134162.0,62.0586,62.2838,61.9751,62.2171,134162.0
2020-01-03 10:00:00,74.57,74.72,74.46,74.69,94464.0,62.2087,62.3338,62.1169,62.3088,94464.0
2020-01-03 10:30:00,74.7,74.7,74.36,74.39,70464.0,62.3172,62.3172,62.0335,62.0586,70464.0
2020-01-03 11:00:00,74.39,74.54,74.32,74.38,72616.0,62.0586,62.1837,62.0002,62.0502,72616.0
2020-01-03 11:30:00,74.37,74.58,74.36,74.56,114722.0,62.0419,62.2171,62.0335,62.2004,114722.0
2020-01-03 12:00:00,74.54,74.57,74.39,74.39,61668.0,62.1837,62.2087,62.0586,62.0586,61668.0
2020-01-03 12:30:00,74.41,74.42,74.24,74.25,53628.0,62.0752,62.0836,61.9334,61.9418,53628.0
2020-01-03 13:00:00,74.25,74.43,74.23,74.36,60040.0,61.9418,62.0919,61.9251,62.0335,60040.0
2020-01-03 13:30:00,74.36,74.39,74.23,74.23,36986.0,62.0335,62.0586,61.9251,61.9251,36986.0
2020-01-03 14:00:00,74.23,74.29,74.15,74.19,81274.0,61.9251,61.9751,61.8583,61.8917,81274.0
2020-01-03 14:30:00,74.2,74.3,74.17,74.26,99536.0,61.9,61.9835,61.875,61.9501,99536.0
2020-01-03 15:00:00,74.27,74.28,74.02,74.03,118150.0,61.9584,61.9668,61.7499,61.7582,118150.0
2020-01-03 15:30:00,74.03,74.04,73.83,73.88,471446.0,61.7582,61.7666,61.5914,61.6331,471446.0
2020-01-06 09:30:00,73.87,74.24,73.87,74.08,122764.0,61.6248,61.9334,61.6248,61.7999,122764.0
2020-01-06 10:00:00,74.08,74.18,74.02,74.06,85444.0,61.7999,61.8834,61.7499,61.7833,85444.0
2020-01-06 10:30:00,74.05,74.11,74.0,74.03,79068.0,61.7749,61.825,61.7332,61.7582,79068.0
2020-01-06 11:00:00,74.05,74.28,74.04,74.13,81064.0,61.7749,61.9668,61.7666,61.8417,81064.0
2020-01-06 11:30:00,74.11,74.3,74.07,74.29,43362.0,61.825,61.9835,61.7916,61.9751,43362.0
2020-01-06 12:00:00,74.28,74.43,74.25,74.43,72020.0,61.9668,62.0919,61.9418,62.0919,72020.0
2020-01-06 12:30:00,74.44,74.5,74.32,74.32,91644.0,62.1003,62.1503,62.0002,62.0002,91644.0
2020-01-06 13:00:00,74.33,74.47,74.33,74.47,78064.0,62.0085,62.1253,62.0085,62.1253,78064.0
2020-01-06 13:30:00,74.47,74.53,74.41,74.44,54190.0,62.1253,62.1753,62.0752,62.1003,54190.0
2020-01-06 14:00:00,74.44,74.5,74.36,74.48,85976.0,62.1003,62.1503,62.0335,62.1336,85976.0
2020-01-06 14:30:00,74.49,74.55,74.48,74.5,71810.0,62.142,62.192,62.1336,62.1503,71810.0
2020-01-06 15:00:00,74.51,74.57,74.47,74.48,102274.0,62.1587,62.2087,62.1253,62.1336,102274.0
2020-01-06 15:30:00,74.48,74.52,74.29,74.51,255394.0,62.1336,62.167,61.9751,62.1587,255394.0
2020-01-07 09:30:00,74.17,74.66,73.94,73.94,115026.0,61.875,62.2838,61.6831,61.6831,115026.0
2020-01-07 10:00:00,73.91,74.01,73.81,73.89,245180.0,61.6581,61.7415,61.5747,61.6414,245180.0
2020-01-07 10:30:00,73.91,74.06,73.9,74.04,51882.0,61.6581,61.7833,61.6498,61.7666,51882.0
2020-01-07 11:00:00,74.03,74.43,74.03,74.31,108992.0,61.7582,62.0919,61.7582,61.9918,108992.0
2020-01-07 11:30:00,74.31,74.47,74.29,74.47,51748.0,61.9918,62.1253,61.9751,62.1253,51748.0
2020-01-07 12:00:00,74.48,74.49,74.33,74.36,50282.0,62.1336,62.142,62.0085,62.0335,50282.0
2020-01-07 12:30:00,74.38,74.39,74.29,74.36,240210.0,62.0502,62.0586,61.9751,62.0335,240210.0
2020-01-07 13:00:00,74.35,74.63,74.32,74.53,89982.0,62.0252,62.2588,62.0002,62.1753,89982.0
2020-01-07 13:30:00,74.51,74.54,74.47,74.51,39742.0,62.1587,62.1837,62.1253,62.1587,39742.0
2020-01-07 14:00:00,74.51,74.51,74.21,74.22,44636.0,62.1587,62.1587,61.9084,61.9167,44636.0
2020-01-07 14:30:00,74.23,74.35,74.23,74.33,52114.0,61.9251,62.0252,61.9251,62.0085,52114.0
2020-01-07 15:00:00,74.34,74.45,74.32,74.34,67170.0,62.0168,62.1086,62.0002,62.0168,67170.0
2020-01-07 15:30:00,74.35,74.47,74.24,74.44,328346.0,62.0252,62.1253,61.9334,62.1003,328346.0
2020-01-08 09:30:00,74.67,74.92,74.51,74.6,64272.0,62.2921,62.5007,62.1587,62.2337,64272.0
2020-01-08 10:00:00,74.58,74.8,74.57,74.68,105322.0,62.2171,62.4006,62.2087,62.3005,105322.0
2020-01-08 10:30:00,74.67,74.96,74.67,74.94,30536.0,62.2921,62.5341,62.2921,62.5174,30536.0
2020-01-08 11:00:00,74.94,75.02,74.86,75.0,85004.0,62.5174,62.5841,62.4506,62.5674,85004.0
2020-01-08 11:30:00,75.03,75.17,74.97,75.05,109506.0,62.5925,62.7093,62.5424,62.6091,109506.0
2020-01-08 12:00:00,75.07,75.11,75.0,75.02,53968.0,62.6258,62.6592,62.5674,62.5841,53968.0
2020-01-08 12:30:00,75.02,75.13,74.96,75.09,41380.0,62.5841,62.6759,62.5341,62.6425,41380.0
2020-01-08 13:00:00,75.1,75.1,74.98,75.05,58452.0,62.6509,62.6509,62.5507,62.6091,58452.0
2020-01-08 13:30:00,75.04,75.12,75.03,75.11,45234.0,62.6008,62.6675,62.5925,62.6592,45234.0
2020-01-08 14:00:00,75.11,75.2,75.08,75.14,51490.0,62.6592,62.7343,62.6342,62.6842,51490.0
2020-01-08 14:30:00,75.13,75.2,75.06,75.2,54736.0,62.6759,62.7343,62.6175,62.7343,54736.0
2020-01-08 15:00:00,75.2,75.24,75.13,75.19,71912.0,62.7343,62.7676,62.6759,62.7259,71912.0
2020-01-08 15:30:00,75.2,75.23,74.92,74.95,399696.0,62.7343,62.7593,62.5007,62.5257,399696.0
2020-01-09 09:30:00,74.88,75.07,74.67,74.96,67722.0,62.4673,62.6258,62.2921,62.5341,67722.0
2020-01-09 10:00:00,74.98,75.11,74.96,75.04,30964.0,62.5507,62.6592,62.5341,62.6008,30964.0
2020-01-09 10:30:00,75.0,75.08,74.92,74.95,27670.0,62.5674,62.6342,62.5007,62.5257,27670.0
2020-01-09 11:00:00,74.96,74.96,74.86,74.9,23718.0,62.5341,62.5341,62.4506,62.484,23718.0
2020-01-09 11:30:00,74.89,74.93,74.85,74.89,27578.0,62.4757,62.509,62.4423,62.4757,27578.0
2020-01-09 12:00:00,74.89,74.98,74.83,74.88,29180.0,62.4757,62.5507,62.4256,62.4673,29180.0
2020-01-09 12:30:00,74.86,74.94,74.84,74.86,23672.0,62.4506,62.5174,62.434,62.4506,23672.0
2020-01-09 13:00:00,74.86,74.86,74.58,74.67,36826.0,62.4506,62.4506,62.2171,62.2921,36826.0
2020-01-09 13:30:00,74.69,74.71,74.58,74.58,43110.0,62.3088,62.3255,62.2171,62.2171,43110.0
2020-01-09 14:00:00,74.59,74.63,74.44,74.47,65970.0,62.2254,62.2588,62.1003,62.1253,65970.0
2020-01-09 14:30:00,74.46,74.53,74.44,74.48,79874.0,62.1169,62.1753,62.1003,62.1336,79874.0
2020-01-09 15:00:00,74.47,74.61,74.45,74.59,73382.0,62.1253,62.2421,62.1086,62.2254,73382.0
2020-01-09 15:30:00,74.6,74.61,74.28,74.44,514976.0,62.2337,62.2421,61.9668,62.1003,514976.0
2020-01-10 09:30:00,74.63,74.99,74.57,74.72,70006.0,62.2588,62.5591,62.2087,62.3338,70006.0
2020-01-10 10:00:00,74.75,74.91,74.64,74.67,52948.0,62.3589,62.4924,62.2671,62.2921,52948.0
2020-01-10 10:30:00,74.66,74.85,74.6,74.85,54108.0,62.2838,62.4423,62.2337,62.4423,54108.0
2020-01-10 11:00:00,74.86,74.98,74.76,74.94,77012.0,62.4506,62.5507,62.3672,62.5174,77012.0
2020-01-10 11:30:00,74.92,74.97,74.88,74.91,38288.0,62.5007,62.5424,62.4673,62.4924,38288.0
2020-01-10 12:00:00,74.91,74.97,74.85,74.9,74180.0,62.4924,62.5424,62.4423,62.484,74180.0
2020-01-10 12:30:00,74.89,74.97,74.82,74.9,60784.0,62.4757,62.5424,62.4173,62.484,60784.0
2020-01-10 13:00:00,74.9,75.15,74.89,75.1,62372.0,62.484,62.6926,62.4757,62.6509,62372.0
2020-01-10 13:30:00,75.1,75.13,75.07,75.1,80950.0,62.6509,62.6759,62.6258,62.6509,80950.0
2020-01-10 14:00:00,75.1,75.11,74.85,74.94,76450.0,62.6509,62.6592,62.4423,62.5174,76450.0
2020-01-10 14:30:00,74.95,74.96,74.88,74.92,42072.0,62.5257,62.5341,62.4673,62.5007,42072.0
2020-01-10 15:00:00,74.91,74.95,74.83,74.89,94974.0,62.4924,62.5257,62.4256,62.4757,94974.0
2020-01-10 15:30:00,74.89,74.92,74.82,74.88,404466.0,62.4757,62.5007,62.4173,62.4673,404466.0
2020-01-13 09:30:00,74.9,75.17,74.88,75.1,53862.0,62.484,62.7093,62.4673,62.6509,53862.0
2020-01-13 10:00:00,75.11,75.35,74.96,75.21,80364.0,62.6592,62.8594,62.5341,62.7426,80364.0
2020-01-13 10:30:00,75.21,75.5,75.14,75.35,85410.0,62.7426,62.9845,62.6842,62.8594,85410.0
2020-01-13 11:00:00,75.33,75.49,75.19,75.25,91772.0,62.8427,62.9762,62.7259,62.776,91772.0
2020-01-13 11:30:00,75.29,75.64,75.23,75.64,68412.0,62.8094,63.1013,62.7593,63.1013,68412.0
2020-01-13 12:00:00,75.63,75.79,75.58,75.78,53004.0,63.093,63.2265,63.0513,63.2181,53004.0
2020-01-13 12:30:00,75.78,75.9,75.6,75.61,75220.0,63.2181,63.3182,63.068,63.0763,75220.0
2020-01-13 13:00:00,75.61,75.64,75.36,75.39,142868.0,63.0763,63.1013,62.8678,62.8928,142868.0
2020-01-13 13:30:00,75.4,75.48,75.31,75.43,72354.0,62.9011,62.9679,62.826,62.9262,72354.0
2020-01-13 14:00:00,75.44,75.66,75.43,75.64,34590.0,62.9345,63.118,62.9262,63.1013,34590.0
2020-01-13 14:30:00,75.65,75.77,75.64,75.67,63830.0,63.1097,63.2098,63.1013,63.1264,63830.0
2020-01-13 15:00:00,75.66,75.7,75.63,75.63,45406.0,63.118,63.1514,63.093,63.093,45406.0
2020-01-13 15:30:00,75.62,75.67,75.53,75.58,183052.0,63.0847,63.1264,63.0096,63.0513,183052.0
2020-01-14 09:30:00,75.63,75.97,75.63,75.66,73020.0,63.093,63.3766,63.093,63.118,73020.0
2020-01-14 10:00:00,75.64,75.66,75.35,75.5,138944.0,63.1013,63.118,62.8594,62.9845,138944.0
2020-01-14 10:30:00,75.5,75.71,75.45,75.63,71410.0,62.9845,63.1597,62.9428,63.093,71410.0
2020-01-14 11:00:00,75.63,75.69,75.39,75.41,32468.0,63.093,63.1431,62.8928,62.9095,32468.0
2020-01-14 11:30:00,75.41,75.48,75.2,75.25,76006.0,62.9095,62.9679,62.7343,62.776,76006.0
2020-01-14 12:00:00,75.25,75.34,75.25,75.33,33552.0,62.776,62.8511,62.776,62.8427,33552.0
2020-01-14 12:30:00,75.35,75.42,75.34,75.37,24722.0,62.8594,62.9178,62.8511,62.8761,24722.0
2020-01-14 13:00:00,75.36,75.39,75.33,75.33,37640.0,62.8678,62.8928,62.8427,62.8427,37640.0
2020-01-14 13:30:00,75.34,75.47,75.24,75.42,82912.0,62.8511,62.9595,62.7676,62.9178,82912.0
2020-01-14 14:00:00,75.42,75.48,75.36,75.44,40438.0,62.9178,62.9679,62.8678,62.9345,40438.0
2020-01-14 14:30:00,75.45,75.53,75.45,75.47,61196.0,62.9428,63.0096,62.9428,62.9595,61196.0
2020-01-14 15:00:00,75.46,75.48,75.37,75.42,68882.0,62.9512,62.9679,62.8761,62.9178,68882.0
2020-01-14 15:30:00,75.42,75.62,75.42,75.61,479778.0,62.9178,63.0847,62.9178,63.0763,479778.0
2020-01-15 09:30:00,75.89,76.36,75.89,76.26,113178.0,63.3099,63.702,63.3099,63.6186,113178.0
2020-01-15 10:00:00,76.25,76.42,76.16,76.42,50510.0,63.6102,63.752,63.5351,63.752,50510.0
2020-01-15 10:30:00,76.39,76.82,76.39,76.66,88558.0,63.727,64.0857,63.727,63.9523,88558.0
2020-01-15 11:00:00,76.67,76.82,76.6,76.82,65894.0,63.9606,64.0857,63.9022,64.0857,65894.0
2020-01-15 11:30:00,76.83,77.02,76.73,76.8,53460.0,64.0941,64.2526,64.0107,64.0691,53460.0
2020-01-15 12:00:00,76.79,76.88,76.78,76.84,42134.0,64.0607,64.1358,64.0524,64.1024,42134.0
2020-01-15 12:30:00,76.82,76.98,76.79,76.81,50930.0,64.0857,64.2192,64.0607,64.0774,50930.0
2020-01-15 13:00:00,76.79,77.08,76.79,77.08,57590.0,64.0607,64.3026,64.0607,64.3026,57590.0
2020-01-15 13:30:00,77.08,77.24,77.04,77.05,69576.0,64.3026,64.4361,64.2693,64.2776,69576.0
2020-01-15 14:00:00,77.06,77.13,77.01,77.08,62220.0,64.286,64.3443,64.2442,64.3026,62220.0
2020-01-15 14:30:00,77.07,77.14,76.99,77.02,55740.0,64.2943,64.3527,64.2276,64.2526,55740.0
2020-01-15 15:00:00,77.01,77.02,76.89,77.01,69954.0,64.2442,64.2526,64.1441,64.2442,69954.0
2020-01-15 15:30:00,77.01,77.11,76.88,77.07,304774.0,64.2442,64.3277,64.1358,64.2943,304774.0
2020-01-16 09:30:00,77.26,77.39,77.14,77.39,80330.0,64.4528,64.5612,64.3527,64.5612,80330.0
2020-01-16 10:00:00,77.42,77.57,77.29,77.56,73464.0,64.5863,64.7114,64.4778,64.7031,73464.0
2020-01-16 10:30:00,77.56,77.57,77.19,77.35,77066.0,64.7031,64.7114,64.3944,64.5279,77066.0
2020-01-16 11:00:00,77.35,77.62,77.34,77.49,207340.0,64.5279,64.7531,64.5195,64.6447,207340.0
2020-01-16 11:30:00,77.49,77.67,77.41,77.67,134442.0,64.6447,64.7948,64.5779,64.7948,134442.0
2020-01-16 12:00:00,77.68,77.75,77.57,77.72,170084.0,64.8032,64.8616,64.7114,64.8365,170084.0
2020-01-16 12:30:00,77.72,77.83,77.63,77.79,88618.0,64.8365,64.9283,64.7615,64.8949,88618.0
2020-01-16 13:00:00,77.8,77.95,77.79,77.92,79148.0,64.9033,65.0284,64.8949,65.0034,79148.0
2020-01-16 13:30:00,77.92,77.99,77.81,77.81,75788.0,65.0034,65.0618,64.9116,64.9116,75788.0
2020-01-16 14:00:00,77.81,77.83,77.7,77.72,139678.0,64.9116,64.9283,64.8199,64.8365,139678.0
2020-01-16 14:30:00,77.73,77.83,77.62,77.71,116742.0,64.8449,64.9283,64.7531,64.8282,116742.0
2020-01-16 15:00:00,77.71,77.87,77.69,77.7,136448.0,64.8282,64.9617,64.8115,64.8199,136448.0
2020-01-16 15:30:00,77.7,77.74,77.51,77.6,445920.0,64.8199,64.8532,64.6614,64.7364,445920.0
2020-01-17 09:30:00,77.74,78.1,77.63,78.0,376832.0,64.8532,65.1536,64.7615,65.0701,376832.0
2020-01-17 10:00:00,77.96,77.98,77.57,77.7,112388.0,65.0368,65.0534,64.7114,64.8199,112388.0
2020-01-17 10:30:00,77.72,77.92,77.7,77.91,59618.0,64.8365,65.0034,64.8199,64.995,59618.0
2020-01-17 11:00:00,77.9,78.08,77.82,78.07,38076.0,64.9867,65.1369,64.92,65.1285,38076.0
2020-01-17 11:30:00,78.06,78.24,78.06,78.22,53974.0,65.1202,65.2703,65.1202,65.2537,53974.0
2020-01-17 12:00:00,78.23,78.43,78.23,78.42,98860.0,65.262,65.4289,65.262,65.4205,98860.0
2020-01-17 12:30:00,78.4,78.42,78.29,78.33,46740.0,65.4038,65.4205,65.3121,65.3454,46740.0
2020-01-17 13:00:00,78.31,78.39,78.28,78.35,38086.0,65.3287,65.3955,65.3037,65.3621,38086.0
2020-01-17 13:30:00,78.35,78.46,78.35,78.4,113834.0,65.3621,65.4539,65.3621,65.4038,113834.0
2020-01-17 14:00:00,78.39,78.53,78.36,78.49,86408.0,65.3955,65.5123,65.3705,65.4789,86408.0
2020-01-17 14:30:00,78.49,78.59,78.43,78.58,54604.0,65.4789,65.5623,65.4289,65.554,54604.0
2020-01-17 15:00:00,78.58,78.64,78.53,78.58,185912.0,65.554,65.604,65.5123,65.554,185912.0
2020-01-17 15:30:00,78.57,78.65,78.46,78.6,362366.0,65.5456,65.6124,65.4539,65.5707,362366.0
2020-01-21 09:30:00,78.46,78.88,78.27,78.33,125952.0,65.4539,65.8043,65.2954,65.3454,125952.0
2020-01-21 10:00:00,78.34,78.42,78.24,78.39,86176.0,65.3538,65.4205,65.2703,65.3955,86176.0
2020-01-21 10:30:00,78.37,78.49,78.32,78.49,48988.0,65.3788,65.4789,65.3371,65.4789,48988.0
2020-01-21 11:00:00,78.57,78.66,78.5,78.61,56386.0,65.5456,65.6207,65.4872,65.579,56386.0
2020-01-21 11:30:00,78.63,78.64,78.21,78.23,125766.0,65.5957,65.604,65.2453,65.262,125766.0
2020-01-21 12:00:00,78.23,78.42,78.23,78.39,87174.0,65.262,65.4205,65.262,65.3955,87174.0
2020-01-21 12:30:00,78.41,78.67,78.41,78.67,85652.0,65.4122,65.6291,65.4122,65.6291,85652.0
2020-01-21 13:00:00,78.67,78.78,78.64,78.75,85500.0,65.6291,65.7208,65.604,65.6958,85500.0
2020-01-21 13:30:00,78.75,78.96,78.73,78.96,83126.0,65.6958,65.871,65.6791,65.871,83126.0
2020-01-21 14:00:00,78.96,79.06,78.91,79.0,74372.0,65.871,65.9544,65.8293,65.9044,74372.0
2020-01-21 14:30:00,78.98,79.04,78.83,78.86,80756.0,65.8877,65.9377,65.7625,65.7876,80756.0
2020-01-21 15:00:00,78.88,78.89,78.77,78.84,78572.0,65.8043,65.8126,65.7125,65.7709,78572.0
2020-01-21 15:30:00,78.84,79.02,78.75,78.98,322948.0,65.7709,65.921,65.6958,65.8877,322948.0
2020-01-22 09:30:00,79.09,79.41,79.09,79.3,105320.0,65.9794,66.2464,65.9794,66.1546,105320.0
2020-01-22 10:00:00,79.26,79.31,79.03,79.19,94702.0,66.1213,66.163,65.9294,66.0629,94702.0
2020-01-22 10:30:00,79.14,79.23,78.9,78.92,54376.0,66.0212,66.0962,65.8209,65.8376,54376.0
2020-01-22 11:00:00,78.91,78.91,78.8,78.83,38850.0,65.8293,65.8293,65.7375,65.7625,38850.0
2020-01-22 11:30:00,78.83,78.91,78.79,78.81,29824.0,65.7625,65.8293,65.7292,65.7459,29824.0
2020-01-22 12:00:00,78.82,78.97,78.79,78.85,52496.0,65.7542,65.8793,65.7292,65.7792,52496.0
2020-01-22 12:30:00,78.84,78.92,78.83,78.85,43258.0,65.7709,65.8376,65.7625,65.7792,43258.0
2020-01-22 13:00:00,78.86,78.99,78.86,78.96,42562.0,65.7876,65.896,65.7876,65.871,42562.0
2020-01-22 13:30:00,78.96,79.08,78.95,79.06,81144.0,65.871,65.9711,65.8627,65.9544,81144.0
2020-01-22 14:00:00,79.06,79.06,78.88,78.88,88160.0,65.9544,65.9544,65.8043,65.8043,88160.0
2020-01-22 14:30:00,78.88,78.94,78.81,78.86,38456.0,65.8043,65.8543,65.7459,65.7876,38456.0
2020-01-22 15:00:00,78.83,78.84,78.64,78.67,55740.0,65.7625,65.7709,65.604,65.6291,55740.0
2020-01-22 15:30:00,78.67,78.79,78.54,78.78,200998.0,65.6291,65.7292,65.5206,65.7208,200998.0
2020-01-23 09:30:00,78.73,79.45,78.53,79.17,161490.0,65.6791,66.2798,65.5123,66.0462,161490.0
2020-01-23 10:00:00,79.14,79.26,78.92,79.08,76468.0,66.0212,66.1213,65.8376,65.9711,76468.0
2020-01-23 10:30:00,79.09,79.42,79.09,79.26,52330.0,65.9794,66.2547,65.9794,66.1213,52330.0
2020-01-23 11:00:00,79.27,79.41,79.21,79.38,60058.0,66.1296,66.2464,66.0796,66.2214,60058.0
2020-01-23 11:30:00,79.41,79.42,79.24,79.31,42100.0,66.2464,66.2547,66.1046,66.163,42100.0
2020-01-23 12:00:00,79.31,79.57,79.31,79.53,47550.0,66.163,66.3799,66.163,66.3465,47550.0
2020-01-23 12:30:00,79.55,79.58,79.36,79.42,38806.0,66.3632,66.3882,66.2047,66.2547,38806.0
2020-01-23 13:00:00,79.44,79.5,79.32,79.42,43992.0,66.2714,66.3215,66.1713,66.2547,43992.0
2020-01-23 13:30:00,79.41,79.57,79.38,79.57,49266.0,66.2464,66.3799,66.2214,66.3799,49266.0
2020-01-23 14:00:00,79.58,79.69,79.5,79.69,70884.0,66.3882,66.48,66.3215,66.48,70884.0
2020-01-23 14:30:00,79.7,79.92,79.64,79.91,223832.0,66.4883,66.6719,66.4383,66.6635,223832.0
2020-01-23 15:00:00,79.92,80.07,79.88,80.05,123222.0,66.6719,66.797,66.6385,66.7803,123222.0
2020-01-23 15:30:00,80.05,80.09,79.91,80.03,413678.0,66.7803,66.8137,66.6635,66.7636,413678.0
2020-01-24 09:30:00,79.89,80.0,79.51,79.71,131744.0,66.6468,66.7386,66.3298,66.4967,131744.0
2020-01-24 10:00:00,79.73,80.21,79.67,80.17,74612.0,66.5134,66.9138,66.4633,66.8804,74612.0
2020-01-24 10:30:00,80.18,80.22,79.98,79.98,66264.0,66.8888,66.9221,66.7219,66.7219,66264.0
2020-01-24 11:00:00,79.97,80.26,79.97,80.15,62314.0,66.7136,66.9555,66.7136,66.8637,62314.0
2020-01-24 11:30:00,80.19,80.22,80.08,80.09,55986.0,66.8971,66.9221,66.8053,66.8137,55986.0
2020-01-24 12:00:00,80.1,80.11,79.88,79.91,39246.0,66.822,66.8304,66.6385,66.6635,39246.0
2020-01-24 12:30:00,79.91,79.95,79.65,79.81,44714.0,66.6635,66.6969,66.4466,66.5801,44714.0
2020-01-24 13:00:00,79.83,79.91,79.79,79.82,39646.0,66.5968,66.6635,66.5634,66.5884,39646.0
2020-01-24 13:30:00,79.82,79.86,79.75,79.75,37354.0,66.5884,66.6218,66.53,66.53,37354.0
2020-01-24 14:00:00,79.73,79.78,79.53,79.53,48462.0,66.5134,66.5551,66.3465,66.3465,48462.0
2020-01-24 14:30:00,79.55,79.74,79.52,79.73,46774.0,66.3632,66.5217,66.3382,66.5134,46774.0
2020-01-24 15:00:00,79.74,79.84,79.69,79.8,83028.0,66.5217,66.6051,66.48,66.5717,83028.0
2020-01-24 15:30:00,79.79,79.91,79.53,79.87,241476.0,66.5634,66.6635,66.3465,66.6301,241476.0
2020-01-27 09:30:00,79.58,80.1,79.47,79.47,74840.0,66.3882,66.822,66.2965,66.2965,74840.0
2020-01-27 10:00:00,79.5,79.52,79.01,79.04,100300.0,66.3215,66.3382,65.9127,65.9377,100300.0
2020-01-27 10:30:00,79.01,79.23,79.01,79.13,83644.0,65.9127,66.0962,65.9127,66.0128,83644.0
2020-01-27 11:00:00,79.07,79.2,78.99,79.04,76512.0,65.9628,66.0712,65.896,65.9377,76512.0
2020-01-27 11:30:00,79.03,79.23,79.03,79.22,88882.0,65.9294,66.0962,65.9294,66.0879,88882.0
2020-01-27 12:00:00,79.23,79.25,79.02,79.04,46598.0,66.0962,66.1129,65.921,65.9377,46598.0
2020-01-27 12:30:00,79.04,79.08,78.93,78.96,40226.0,65.9377,65.9711,65.846,65.871,40226.0
2020-01-27 13:00:00,78.94,79.25,78.93,79.18,62346.0,65.8543,66.1129,65.846,66.0545,62346.0
2020-01-27 13:30:00,79.17,79.25,79.1,79.11,47070.0,66.0462,66.1129,65.9878,65.9961,47070.0
2020-01-27 14:00:00,79.13,79.27,79.06,79.26,40218.0,66.0128,66.1296,65.9544,66.1213,40218.0
2020-01-27 14:30:00,79.24,79.36,79.15,79.31,55362.0,66.1046,66.2047,66.0295,66.163,55362.0
2020-01-27 15:00:00,79.3,79.54,79.3,79.46,96148.0,66.1546,66.3548,66.1546,66.2881,96148.0
2020-01-27 15:30:00,79.45,79.45,79.16,79.27,281254.0,66.2798,66.2798,66.0378,66.1296,281254.0
2020-01-28 09:30:00,79.48,79.88,79.32,79.59,57044.0,66.3048,66.6385,66.1713,66.3966,57044.0
2020-01-28 10:00:00,79.54,79.86,79.46,79.53,67186.0,66.3548,66.6218,66.2881,66.3465,67186.0
2020-01-28 10:30:00,79.48,79.53,79.28,79.44,67410.0,66.3048,66.3465,66.1379,66.2714,67410.0
2020-01-28 11:00:00,79.45,79.85,79.44,79.77,68114.0,66.2798,66.6135,66.2714,66.5467,68114.0
2020-01-28 11:30:00,79.79,79.79,79.53,79.61,37542.0,66.5634,66.5634,66.3465,66.4132,37542.0
2020-01-28 12:00:00,79.62,79.87,79.61,79.87,94122.0,66.4216,66.6301,66.4132,66.6301,94122.0
2020-01-28 12:30:00,79.87,79.91,79.83,79.84,36862.0,66.6301,66.6635,66.5968,66.6051,36862.0
2020-01-28 13:00:00,79.84,79.84,79.71,79.71,24808.0,66.6051,66.6051,66.4967,66.4967,24808.0
2020-01-28 13:30:00,79.69,79.82,79.58,79.77,30024.0,66.48,66.5884,66.3882,66.5467,30024.0
2020-01-28 14:00:00,79.78,79.95,79.74,79.94,32048.0,66.5551,66.6969,66.5217,66.6885,32048.0
2020-01-28 14:30:00,79.93,79.98,79.81,79.81,34458.0,66.6802,66.7219,66.5801,66.5801,34458.0
2020-01-28 15:00:00,79.82,79.96,79.79,79.88,47474.0,66.5884,66.7052,66.5634,66.6385,47474.0
2020-01-28 15:30:00,79.87,79.95,79.79,79.91,243718.0,66.6301,66.6969,66.5634,66.6635,243718.0
2020-01-29 09:30:00,79.74,79.91,79.41,79.46,73408.0,66.5217,66.6635,66.2464,66.2881,73408.0
2020-01-29 10:00:00,79.47,79.5,79.2,79.25,54596.0,66.2965,66.3215,66.0712,66.1129,54596.0
2020-01-29 10:30:00,79.24,79.48,79.1,79.36,84178.0,66.1046,66.3048,65.9878,66.2047,84178.0
2020-01-29 11:00:00,79.38,79.49,79.35,79.47,31672.0,66.2214,66.3131,66.1963,66.2965,31672.0
2020-01-29 11:30:00,79.47,79.49,79.37,79.39,42998.0,66.2965,66.3131,66.213,66.2297,42998.0
2020-01-29 12:00:00,79.38,79.5,79.32,79.46,24246.0,66.2214,66.3215,66.1713,66.2881,24246.0
2020-01-29 12:30:00,79.44,79.44,79.33,79.36,20264.0,66.2714,66.2714,66.1797,66.2047,20264.0
2020-01-29 13:00:00,79.39,79.5,79.36,79.39,59560.0,66.2297,66.3215,66.2047,66.2297,59560.0
2020-01-29 13:30:00,79.39,79.53,79.33,79.44,43842.0,66.2297,66.3465,66.1797,66.2714,43842.0
2020-01-29 14:00:00,79.35,79.47,79.31,79.36,48426.0,66.1963,66.2965,66.163,66.2047,48426.0
2020-01-29 14:30:00,79.38,79.47,79.28,79.41,57812.0,66.2214,66.2965,66.1379,66.2464,57812.0
2020-01-29 15:00:00,79.42,79.47,79.19,79.26,72800.0,66.2547,66.2965,66.0629,66.1213,72800.0
2020-01-29 15:30:00,79.24,79.46,79.19,79.33,420964.0,66.1046,66.2881,66.0629,66.1797,420964.0
2020-01-30 09:30:00,79.39,79.68,79.3,79.38,49842.0,66.2297,66.4716,66.1546,66.2214,49842.0
2020-01-30 10:00:00,79.39,79.49,79.19,79.41,37224.0,66.2297,66.3131,66.0629,66.2464,37224.0
2020-01-30 10:30:00,79.41,79.54,79.32,79.51,51438.0,66.2464,66.3548,66.1713,66.3298,51438.0
2020-01-30 11:00:00,79.52,79.94,79.49,79.89,39330.0,66.3382,66.6885,66.3131,66.6468,39330.0
2020-01-30 11:30:00,79.88,80.31,79.88,80.28,74670.0,66.6385,66.9972,66.6385,66.9722,74670.0
2020-01-30 12:00:00,80.26,80.33,80.23,80.26,55552.0,66.9555,67.0139,66.9305,66.9555,55552.0
2020-01-30 12:30:00,80.21,80.24,80.03,80.05,39518.0,66.9138,66.9388,66.7636,66.7803,39518.0
2020-01-30 13:00:00,80.06,80.13,80.01,80.03,27804.0,66.7886,66.847,66.7469,66.7636,27804.0
2020-01-30 13:30:00,80.03,80.06,79.78,79.8,68964.0,66.7636,66.7886,66.5551,66.5717,68964.0
2020-01-30 14:00:00,79.8,80.02,79.78,79.99,48944.0,66.5717,66.7553,66.5551,66.7303,48944.0
2020-01-30 14:30:00,79.99,80.33,79.99,80.26,115516.0,66.7303,67.0139,66.7303,66.9555,115516.0
2020-01-30 15:00:00,80.29,80.43,80.28,80.39,70868.0,66.9805,67.0973,66.9722,67.0639,70868.0
2020-01-30 15:30:00,80.41,80.69,80.31,80.56,287756.0,67.0806,67.3142,66.9972,67.2058,287756.0
2020-01-31 09:30:00,80.28,80.49,80.27,80.33,195124.0,66.9722,67.1474,66.9638,67.0139,195124.0
2020-01-31 10:00:00,80.33,80.6,80.25,80.35,45856.0,67.0139,67.2391,66.9472,67.0306,45856.0
2020-01-31 10:30:00,80.36,80.39,80.06,80.16,89790.0,67.0389,67.0639,66.7886,66.8721,89790.0
2020-01-31 11:00:00,80.16,80.18,79.99,80.0,307176.0,66.8721,66.8888,66.7303,66.7386,307176.0
2020-01-31 11:30:00,80.01,80.31,79.95,80.2,354662.0,66.7469,66.9972,66.6969,66.9054,354662.0
2020-01-31 12:00:00,80.21,80.23,80.09,80.09,63842.0,66.9138,66.9305,66.8137,66.8137,63842.0
2020-01-31 12:30:00,80.06,80.13,79.88,79.97,323078.0,66.7886,66.847,66.6385,66.7136,323078.0
2020-01-31 13:00:00,79.96,79.98,79.79,79.86,74744.0,66.7052,66.7219,66.5634,66.6218,74744.0
2020-01-31 13:30:00,79.86,80.11,79.85,80.1,54082.0,66.6218,66.8304,66.6135,66.822,54082.0
2020-01-31 14:00:00,80.1,80.25,80.08,80.25,193902.0,66.822,66.9472,66.8053,66.9472,193902.0
2020-01-31 14:30:00,80.22,80.35,80.14,80.17,123394.0,66.9221,67.0306,66.8554,66.8804,123394.0
2020-01-31 15:00:00,80.2,80.28,80.0,80.02,145056.0,66.9054,66.9722,66.7386,66.7553,145056.0
2020-01-31 15:30:00,79.99,80.4,79.98,80.31,500412.0,66.7303,67.0723,66.7219,66.9972,500412.0
2020-02-03 09:30:00,80.64,80.94,80.45,80.73,114498.0,67.2725,67.5228,67.114,67.3476,114498.0
2020-02-03 10:00:00,80.73,80.79,80.51,80.66,69246.0,67.3476,67.3976,67.1641,67.2892,69246.0
2020-02-03 10:30:00,80.67,80.67,80.41,80.47,43402.0,67.2975,67.2975,67.0806,67.1307,43402.0
2020-02-03 11:00:00,80.47,80.5,80.29,80.38,40982.0,67.1307,67.1557,66.9805,67.0556,40982.0
2020-02-03 11:30:00,80.39,80.5,80.3,80.36,69130.0,67.0639,67.1557,66.9889,67.0389,69130.0
2020-02-03 12:00:00,80.35,80.49,80.28,80.48,51516.0,67.0306,67.1474,66.9722,67.139,51516.0
2020-02-03 12:30:00,80.5,80.71,80.48,80.67,70440.0,67.1557,67.3309,67.139,67.2975,70440.0
2020-02-03 13:00:00,80.69,80.69,80.58,80.59,36868.0,67.3142,67.3142,67.2225,67.2308,36868.0
2020-02-03 13:30:00,80.58,80.73,80.58,80.65,55174.0,67.2225,67.3476,67.2225,67.2808,55174.0
2020-02-03 14:00:00,80.65,80.81,80.58,80.81,50398.0,67.2808,67.4143,67.2225,67.4143,50398.0
2020-02-03 14:30:00,80.8,80.83,80.7,80.7,83816.0,67.406,67.431,67.3226,67.3226,83816.0
2020-02-03 15:00:00,80.7,80.77,80.47,80.48,79226.0,67.3226,67.381,67.1307,67.139,79226.0
2020-02-03 15:30:00,80.48,80.66,80.47,80.52,277582.0,67.139,67.2892,67.1307,67.1724,277582.0
2020-02-04 09:30:00,80.34,80.66,80.24,80.64,99010.0,67.0222,67.2892,66.9388,67.2725,99010.0
2020-02-04 10:00:00,80.64,80.83,80.49,80.54,34894.0,67.2725,67.431,67.1474,67.1891,34894.0
2020-02-04 10:30:00,80.54,80.66,80.34,80.56,59778.0,67.1891,67.2892,67.0222,67.2058,59778.0
2020-02-04 11:00:00,80.57,80.64,80.5,80.57,62116.0,67.2141,67.2725,67.1557,67.2141,62116.0
2020-02-04 11:30:00,80.59,80.6,80.38,80.4,66038.0,67.2308,67.2391,67.0556,67.0723,66038.0
2020-02-04 12:00:00,80.4,80.47,80.23,80.45,67348.0,67.0723,67.1307,66.9305,67.114,67348.0
2020-02-04 12:30:00,80.45,80.46,80.12,80.2,58372.0,67.114,67.1223,66.8387,66.9054,58372.0
2020-02-04 13:00:00,80.23,80.23,79.74,79.82,122568.0,66.9305,66.9305,66.5217,66.5884,122568.0
2020-02-04 13:30:00,79.82,79.82,79.61,79.74,99714.0,66.5884,66.5884,66.4132,66.5217,99714.0
2020-02-04 14:00:00,79.75,80.01,79.71,79.98,75328.0,66.53,66.7469,66.4967,66.7219,75328.0
2020-02-04 14:30:00,79.97,80.08,79.93,79.96,68750.0,66.7136,66.8053,66.6802,66.7052,68750.0
2020-02-04 15:00:00,79.97,79.99,79.87,79.96,117532.0,66.7136,66.7303,66.6301,66.7052,117532.0
2020-02-04 15:30:00,79.96,79.96,79.39,79.51,427424.0,66.7052,66.7052,66.2297,66.3298,427424.0
2020-02-05 09:30:00,79.47,79.9,79.41,79.87,90114.0,66.2965,66.6552,66.2464,66.6301,90114.0
2020-02-05 10:00:00,79.9,79.96,79.61,79.61,68554.0,66.6552,66.7052,66.4132,66.4132,68554.0
2020-02-05 10:30:00,79.6,79.91,79.6,79.89,96692.0,66.4049,66.6635,66.4049,66.6468,96692.0
2020-02-05 11:00:00,79.9,80.16,79.9,80.13,52602.0,66.6552,66.8721,66.6552,66.847,52602.0
2020-02-05 11:30:00,80.12,80.12,79.9,79.9,42024.0,66.8387,66.8387,66.6552,66.6552,42024.0
2020-02-05 12:00:00,79.89,79.98,79.78,79.8,45938.0,66.6468,66.7219,66.5551,66.5717,45938.0
2020-02-05 12:30:00,79.8,79.89,79.8,79.84,35010.0,66.5717,66.6468,66.5717,66.6051,35010.0
2020-02-05 13:00:00,79.83,80.04,79.82,79.94,30182.0,66.5968,66.772,66.5884,66.6885,30182.0
2020-02-05 13:30:00,79.95,79.99,79.84,79.84,34404.0,66.6969,66.7303,66.6051,66.6051,34404.0
2020-02-05 14:00:00,79.85,79.85,79.54,79.54,45392.0,66.6135,66.6135,66.3548,66.3548,45392.0
2020-02-05 14:30:00,79.57,79.85,79.57,79.85,51068.0,66.3799,66.6135,66.3799,66.6135,51068.0
2020-02-05 15:00:00,79.85,79.85,79.64,79.65,48782.0,66.6135,66.6135,66.4383,66.4466,48782.0
2020-02-05 15:30:00,79.67,79.72,79.27,79.53,425954.0,66.4633,66.505,66.1296,66.3465,425954.0
2020-02-06 09:30:00,79.67,79.94,79.32,79.57,690752.0,66.4633,66.6885,66.1713,66.3799,690752.0
2020-02-06 10:00:00,79.58,79.83,79.52,79.6,84724.0,66.3882,66.5968,66.3382,66.4049,84724.0
2020-02-06 10:30:00,79.58,79.96,79.57,79.96,22146.0,66.3882,66.7052,66.3799,66.7052,22146.0
2020-02-06 11:00:00,79.95,80.48,79.95,80.38,91758.0,66.6969,67.139,66.6969,67.0556,91758.0
2020-02-06 11:30:00,80.39,80.42,80.23,80.38,109268.0,67.0639,67.089,66.9305,67.0556,109268.0
2020-02-06 12:00:00,80.38,80.39,80.31,80.38,42558.0,67.0556,67.0639,66.9972,67.0556,42558.0
2020-02-06 12:30:00,80.38,80.61,80.35,80.58,177986.0,67.0556,67.2475,67.0306,67.2225,177986.0
2020-02-06 13:00:00,80.58,80.62,80.33,80.36,66948.0,67.2225,67.2558,67.0139,67.0389,66948.0
2020-02-06 13:30:00,80.38,80.44,80.22,80.42,55900.0,67.0556,67.1057,66.9221,67.089,55900.0
2020-02-06 14:00:00,80.41,80.5,80.36,80.49,31228.0,67.0806,67.1557,67.0389,67.1474,31228.0
2020-02-06 14:30:00,80.5,80.58,80.45,80.5,42156.0,67.1557,67.2225,67.114,67.1557,42156.0
2020-02-06 15:00:00,80.47,80.48,80.21,80.23,59200.0,67.1307,67.139,66.9138,66.9305,59200.0
2020-02-06 15:30:00,80.23,80.28,80.07,80.25,307916.0,66.9305,66.9722,66.797,66.9472,307916.0
2020-02-07 09:30:00,80.33,80.54,79.57,79.61,125230.0,67.0139,67.1891,66.3799,66.4132,125230.0
2020-02-07 10:00:00,79.58,79.72,79.57,79.71,103346.0,66.3882,66.505,66.3799,66.4967,103346.0
2020-02-07 10:30:00,79.73,79.78,79.39,79.39,95260.0,66.5134,66.5551,66.2297,66.2297,95260.0
2020-02-07 11:00:00,79.39,79.5,79.32,79.33,55698.0,66.2297,66.3215,66.1713,66.1797,55698.0
2020-02-07 11:30:00,79.33,79.5,79.31,79.5,50676.0,66.1797,66.3215,66.163,66.3215,50676.0
2020-02-07 12:00:00,79.51,79.58,79.43,79.5,92382.0,66.3298,66.3882,66.2631,66.3215,92382.0
2020-02-07 12:30:00,79.5,79.52,79.23,79.46,170638.0,66.3215,66.3382,66.0962,66.2881,170638.0
2020-02-07 13:00:00,79.46,79.5,79.42,79.46,56294.0,66.2881,66.3215,66.2547,66.2881,56294.0
2020-02-07 13:30:00,79.46,79.48,79.39,79.41,189536.0,66.2881,66.3048,66.2297,66.2464,189536.0
2020-02-07 14:00:00,79.4,79.45,79.31,79.45,79416.0,66.2381,66.2798,66.163,66.2798,79416.0
2020-02-07 14:30:00,79.45,79.57,79.42,79.51,34100.0,66.2798,66.3799,66.2547,66.3298,34100.0
2020-02-07 15:00:00,79.52,79.58,79.38,79.39,121416.0,66.3382,66.3882,66.2214,66.2297,121416.0
2020-02-07 15:30:00,79.41,79.51,79.18,79.3,362104.0,66.2464,66.3298,66.0545,66.1546,362104.0
2020-02-10 09:30:00,79.35,79.63,79.05,79.14,67450.0,66.1963,66.4299,65.9461,66.0212,67450.0
2020-02-10 10:00:00,79.15,79.31,79.1,79.18,83608.0,66.0295,66.163,65.9878,66.0545,83608.0
2020-02-10 10:30:00,79.19,79.21,79.07,79.17,94728.0,66.0629,66.0796,65.9628,66.0462,94728.0
2020-02-10 11:00:00,79.17,79.27,79.11,79.14,98110.0,66.0462,66.1296,65.9961,66.0212,98110.0
2020-02-10 11:30:00,79.13,79.19,79.01,79.05,74796.0,66.0128,66.0629,65.9127,65.9461,74796.0
2020-02-10 12:00:00,79.06,79.17,79.05,79.1,34796.0,65.9544,66.0462,65.9461,65.9878,34796.0
2020-02-10 12:30:00,79.11,79.13,78.99,79.01,34068.0,65.9961,66.0128,65.896,65.9127,34068.0
2020-02-10 13:00:00,79.01,79.02,78.89,78.92,45914.0,65.9127,65.921,65.8126,65.8376,45914.0
2020-02-10 13:30:00,78.92,78.92,78.84,78.86,44266.0,65.8376,65.8376,65.7709,65.7876,44266.0
2020-02-10 14:00:00,78.87,78.88,78.83,78.88,39430.0,65.7959,65.8043,65.7625,65.8043,39430.0
2020-02-10 14:30:00,78.86,79.01,78.8,79.01,50236.0,65.7876,65.9127,65.7375,65.9127,50236.0
2020-02-10 15:00:00,79.04,79.04,78.92,79.0,69286.0,65.9377,65.9377,65.8376,65.9044,69286.0
2020-02-10 15:30:00,78.99,79.01,78.85,79.0,329164.0,65.896,65.9127,65.7792,65.9044,329164.0
2020-02-11 09:30:00,79.27,79.79,79.26,79.5,75038.0,66.1296,66.5634,66.1213,66.3215,75038.0
2020-02-11 10:00:00,79.5,79.58,79.33,79.42,57092.0,66.3215,66.3882,66.1797,66.2547,57092.0
2020-02-11 10:30:00,79.41,79.46,79.17,79.23,15364.0,66.2464,66.2881,66.0462,66.0962,15364.0
2020-02-11 11:00:00,79.23,79.31,79.2,79.26,29740.0,66.0962,66.163,66.0712,66.1213,29740.0
2020-02-11 11:30:00,79.27,79.42,79.24,79.39,29756.0,66.1296,66.2547,66.1046,66.2297,29756.0
2020-02-11 12:00:00,79.36,79.39,79.27,79.3,31048.0,66.2047,66.2297,66.1296,66.1546,31048.0
2020-02-11 12:30:00,79.3,79.31,79.2,79.28,27738.0,66.1546,66.163,66.0712,66.1379,27738.0
2020-02-11 13:00:00,79.25,79.31,79.17,79.18,24646.0,66.1129,66.163,66.0462,66.0545,24646.0
2020-02-11 13:30:00,79.17,79.27,79.16,79.25,27274.0,66.0462,66.1296,66.0378,66.1129,27274.0
2020-02-11 14:00:00,79.26,79.35,79.2,79.2,38498.0,66.1213,66.1963,66.0712,66.0712,38498.0
2020-02-11 14:30:00,79.21,79.24,79.08,79.11,42522.0,66.0796,66.1046,65.9711,65.9961,42522.0
2020-02-11 15:00:00,79.1,79.24,79.06,79.24,57058.0,65.9878,66.1046,65.9544,66.1046,57058.0
2020-02-11 15:30:00,79.24,79.4,79.11,79.28,222558.0,66.1046,66.2381,65.9961,66.1379,222558.0
2020-02-12 09:30:00,78.96,79.44,78.79,79.13,89926.0,65.871,66.2714,65.7292,66.0128,89926.0
2020-02-12 10:00:00,79.17,79.17,78.92,79.03,53220.0,66.0462,66.0462,65.8376,65.9294,53220.0
2020-02-12 10:30:00,78.98,79.41,78.94,79.41,49028.0,65.8877,66.2464,65.8543,66.2464,49028.0
2020-02-12 11:00:00,79.36,79.65,79.33,79.58,29002.0,66.2047,66.4466,66.1797,66.3882,29002.0
2020-02-12 11:30:00,79.58,79.58,79.45,79.53,36410.0,66.3882,66.3882,66.2798,66.3465,36410.0
2020-02-12 12:00:00,79.5,79.52,79.41,79.5,17646.0,66.3215,66.3382,66.2464,66.3215,17646.0
2020-02-12 12:30:00,79.49,79.55,79.39,79.39,197026.0,66.3131,66.3632,66.2297,66.2297,197026.0
2020-02-12 13:00:00,79.38,79.46,79.28,79.3,53136.0,66.2214,66.2881,66.1379,66.1546,53136.0
2020-02-12 13:30:00,79.31,79.33,79.24,79.26,17550.0,66.163,66.1797,66.1046,66.1213,17550.0
2020-02-12 14:00:00,79.26,79.42,79.25,79.4,17150.0,66.1213,66.2547,66.1129,66.2381,17150.0
2020-02-12 14:30:00,79.41,79.51,79.34,79.51,90542.0,66.2464,66.3298,66.188,66.3298,90542.0
2020-02-12 15:00:00,79.51,79.51,79.36,79.43,36104.0,66.3298,66.3298,66.2047,66.2631,36104.0
2020-02-12 15:30:00,79.44,79.6,79.39,79.45,225198.0,66.2714,66.4049,66.2297,66.2798,225198.0
2020-02-13 09:30:00,79.39,79.89,79.25,79.26,111080.0,66.2297,66.6468,66.1129,66.1213,111080.0
2020-02-13 10:00:00,79.25,79.34,79.13,79.33,308616.0,66.1129,66.188,66.0128,66.1797,308616.0
2020-02-13 10:30:00,79.34,79.52,79.33,79.52,143638.0,66.188,66.3382,66.1797,66.3382,143638.0
2020-02-13 11:00:00,79.52,79.7,79.08,79.13,134384.0,66.3382,66.4883,65.9711,66.0128,134384.0
2020-02-13 11:30:00,79.14,79.17,78.89,79.16,88410.0,66.0212,66.0462,65.8126,66.0378,88410.0
2020-02-13 12:00:00,79.16,79.43,79.16,79.4,36262.0,66.0378,66.2631,66.0378,66.2381,36262.0
2020-02-13 12:30:00,79.4,79.58,79.39,79.55,53518.0,66.2381,66.3882,66.2297,66.3632,53518.0
2020-02-13 13:00:00,79.56,79.63,79.46,79.49,35402.0,66.3715,66.4299,66.2881,66.3131,35402.0
2020-02-13 13:30:00,79.48,79.55,79.45,79.47,35986.0,66.3048,66.3632,66.2798,66.2965,35986.0
2020-02-13 14:00:00,79.47,79.58,79.33,79.51,60464.0,66.2965,66.3882,66.1797,66.3298,60464.0
2020-02-13 14:30:00,79.51,79.6,79.4,79.53,64748.0,66.3298,66.4049,66.2381,66.3465,64748.0
2020-02-13 15:00:00,79.55,79.59,79.42,79.56,145232.0,66.3632,66.3966,66.2547,66.3715,145232.0
2020-02-13 15:30:00,79.58,79.6,79.37,79.52,270660.0,66.3882,66.4049,66.213,66.3382,270660.0
2020-02-14 09:30:00,79.81,80.01,79.81,79.88,67306.0,66.5801,66.7469,66.5801,66.6385,67306.0
2020-02-14 10:00:00,79.89,80.13,79.87,80.02,45450.0,66.6468,66.847,66.6301,66.7553,45450.0
2020-02-14 10:30:00,80.07,80.07,79.86,79.92,34490.0,66.797,66.797,66.6218,66.6719,34490.0
2020-02-14 11:00:00,79.92,80.18,79.9,79.92,51720.0,66.6719,66.8888,66.6552,66.6719,51720.0
2020-02-14 11:30:00,79.91,80.16,79.85,80.1,40560.0,66.6635,66.8721,66.6135,66.822,40560.0
2020-02-14 12:00:00,80.08,80.27,80.07,80.14,41060.0,66.8053,66.9638,66.797,66.8554,41060.0
2020-02-14 12:30:00,80.15,80.21,80.1,80.1,29264.0,66.8637,66.9138,66.822,66.822,29264.0
2020-02-14 13:00:00,80.12,80.25,80.09,80.19,34648.0,66.8387,66.9472,66.8137,66.8971,34648.0
2020-02-14 13:30:00,80.17,80.23,80.08,80.17,33114.0,66.8804,66.9305,66.8053,66.8804,33114.0
2020-02-14 14:00:00,80.16,80.27,80.09,80.26,48748.0,66.8721,66.9638,66.8137,66.9555,48748.0
2020-02-14 14:30:00,80.26,80.37,80.21,80.27,76698.0,66.9555,67.0473,66.9138,66.9638,76698.0
2020-02-14 15:00:00,80.28,80.3,80.2,80.27,94108.0,66.9722,66.9889,66.9054,66.9638,94108.0
2020-02-14 15:30:00,80.26,80.48,80.24,80.48,257582.0,66.9555,67.139,66.9388,67.139,257582.0
2020-02-18 09:30:00,80.75,80.8,80.28,80.6,81622.0,67.3643,67.406,66.9722,67.2391,81622.0
2020-02-18 10:00:00,80.58,80.83,80.58,80.65,38556.0,67.2225,67.431,67.2225,67.2808,38556.0
2020-02-18 10:30:00,80.69,80.69,80.43,80.56,30986.0,67.3142,67.3142,67.0973,67.2058,30986.0
2020-02-18 11:00:00,80.56,80.73,80.48,80.64,34994.0,67.2058,67.3476,67.139,67.2725,34994.0
2020-02-18 11:30:00,80.65,80.78,80.61,80.68,17456.0,67.2808,67.3893,67.2475,67.3059,17456.0
2020-02-18 12:00:00,80.71,80.85,80.71,80.85,38518.0,67.3309,67.4477,67.3309,67.4477,38518.0
2020-02-18 12:30:00,80.86,80.86,80.77,80.83,26830.0,67.456,67.456,67.381,67.431,26830.0
2020-02-18 13:00:00,80.84,80.88,80.72,80.79,26518.0,67.4394,67.4727,67.3392,67.3976,26518.0
2020-02-18 13:30:00,80.81,80.84,80.6,80.69,52596.0,67.4143,67.4394,67.2391,67.3142,52596.0
2020-02-18 14:00:00,80.72,80.73,80.61,80.67,27860.0,67.3392,67.3476,67.2475,67.2975,27860.0
2020-02-18 14:30:00,80.63,80.63,80.46,80.48,54418.0,67.2642,67.2642,67.1223,67.139,54418.0
2020-02-18 15:00:00,80.47,80.47,80.28,80.31,62606.0,67.1307,67.1307,66.9722,66.9972,62606.0
2020-02-18 15:30:00,80.3,80.45,80.23,80.44,275508.0,66.9889,67.114,66.9305,67.1057,275508.0
2020-02-19 09:30:00,80.33,80.64,80.26,80.48,61580.0,67.0139,67.2725,66.9555,67.139,61580.0
2020-02-19 10:00:00,80.49,80.6,80.36,80.4,44552.0,67.1474,67.2391,67.0389,67.0723,44552.0
2020-02-19 10:30:00,80.38,80.42,80.3,80.33,41458.0,67.0556,67.089,66.9889,67.0139,41458.0
2020-02-19 11:00:00,80.33,80.41,80.25,80.26,67626.0,67.0139,67.0806,66.9472,66.9555,67626.0
2020-02-19 11:30:00,80.28,80.3,80.22,80.25,32596.0,66.9722,66.9889,66.9221,66.9472,32596.0
2020-02-19 12:00:00,80.25,80.29,80.14,80.17,37796.0,66.9472,66.9805,66.8554,66.8804,37796.0
2020-02-19 12:30:00,80.15,80.22,80.14,80.17,56270.0,66.8637,66.9221,66.8554,66.8804,56270.0
2020-02-19 13:00:00,80.19,80.2,80.05,80.1,28836.0,66.8971,66.9054,66.7803,66.822,28836.0
2020-02-19 13:30:00,80.09,80.11,80.02,80.03,42298.0,66.8137,66.8304,66.7553,66.7636,42298.0
2020-02-19 14:00:00,80.05,80.14,79.98,80.0,36508.0,66.7803,66.8554,66.7219,66.7386,36508.0
2020-02-19 14:30:00,79.98,80.06,79.96,79.97,43698.0,66.7219,66.7886,66.7052,66.7136,43698.0
2020-02-19 15:00:00,79.99,80.04,79.89,79.98,106268.0,66.7303,66.772,66.6468,66.7219,106268.0
2020-02-19 15:30:00,79.99,80.02,79.83,79.86,252698.0,66.7303,66.7553,66.5968,66.6218,252698.0
2020-02-20 09:30:00,79.67,80.12,79.58,79.88,47292.0,66.4633,66.8387,66.3882,66.6385,47292.0
2020-02-20 10:00:00,79.88,80.06,79.75,79.94,61616.0,66.6385,66.7886,66.53,66.6885,61616.0
2020-02-20 10:30:00,79.97,80.1,79.89,79.96,83426.0,66.7136,66.822,66.6468,66.7052,83426.0
2020-02-20 11:00:00,79.93,80.09,79.79,79.79,78506.0,66.6802,66.8137,66.5634,66.5634,78506.0
2020-02-20 11:30:00,79.76,79.81,79.54,79.61,143814.0,66.5384,66.5801,66.3548,66.4132,143814.0
2020-02-20 12:00:00,79.6,79.61,79.42,79.54,46616.0,66.4049,66.4132,66.2547,66.3548,46616.0
2020-02-20 12:30:00,79.56,79.63,79.48,79.52,34746.0,66.3715,66.4299,66.3048,66.3382,34746.0
2020-02-20 13:00:00,79.52,79.96,79.52,79.95,71100.0,66.3382,66.7052,66.3382,66.6969,71100.0
2020-02-20 13:30:00,79.94,80.01,79.85,79.99,36982.0,66.6885,66.7469,66.6135,66.7303,36982.0
2020-02-20 14:00:00,80.0,80.14,79.87,79.89,75062.0,66.7386,66.8554,66.6301,66.6468,75062.0
2020-02-20 14:30:00,79.94,80.02,79.89,79.91,42584.0,66.6885,66.7553,66.6468,66.6635,42584.0
2020-02-20 15:00:00,79.9,79.92,79.82,79.89,76908.0,66.6552,66.6719,66.5884,66.6468,76908.0
2020-02-20 15:30:00,79.92,80.01,79.86,79.95,508202.0,66.6719,66.7469,66.6218,66.6969,508202.0
2020-02-21 09:30:00,79.79,80.3,79.79,80.08,187168.0,66.5634,66.9889,66.5634,66.8053,187168.0
2020-02-21 10:00:00,80.08,80.17,79.95,80.02,111286.0,66.8053,66.8804,66.6969,66.7553,111286.0
2020-02-21 10:30:00,79.98,79.99,79.81,79.81,17862.0,66.7219,66.7303,66.5801,66.5801,17862.0
2020-02-21 11:00:00,79.81,79.92,79.73,79.8,53400.0,66.5801,66.6719,66.5134,66.5717,53400.0
2020-02-21 11:30:00,79.84,80.01,79.77,79.82,120102.0,66.6051,66.7469,66.5467,66.5884,120102.0
2020-02-21 12:00:00,79.79,79.92,79.78,79.89,31200.0,66.5634,66.6719,66.5551,66.6468,31200.0
2020-02-21 12:30:00,79.89,79.94,79.85,79.86,29608.0,66.6468,66.6885,66.6135,66.6218,29608.0
2020-02-21 13:00:00,79.85,79.88,79.63,79.63,35416.0,66.6135,66.6385,66.4299,66.4299,35416.0
2020-02-21 13:30:00,79.63,79.74,79.51,79.67,79256.0,66.4299,66.5217,66.3298,66.4633,79256.0
2020-02-21 14:00:00,79.65,79.79,79.63,79.64,73638.0,66.4466,66.5634,66.4299,66.4383,73638.0
2020-02-21 14:30:00,79.66,79.66,79.42,79.52,121478.0,66.455,66.455,66.2547,66.3382,121478.0
2020-02-21 15:00:00,79.54,79.64,79.48,79.62,155918.0,66.3548,66.4383,66.3048,66.4216,155918.0
2020-02-21 15:30:00,79.61,79.63,79.12,79.21,531788.0,66.4132,66.4299,66.0045,66.0796,531788.0
2020-02-24 09:30:00,78.77,79.11,78.38,78.4,239826.0,65.7125,65.9961,65.3871,65.4038,239826.0
2020-02-24 10:00:00,78.4,78.4,77.55,77.82,292444.0,65.4038,65.4038,64.6947,64.92,292444.0
2020-02-24 10:30:00,77.83,78.36,77.82,78.28,117952.0,64.9283,65.3705,64.92,65.3037,117952.0
2020-02-24 11:00:00,78.27,78.6,78.24,78.46,107454.0,65.2954,65.5707,65.2703,65.4539,107454.0
2020-02-24 11:30:00,78.46,78.58,78.37,78.49,87488.0,65.4539,65.554,65.3788,65.4789,87488.0
2020-02-24 12:00:00,78.47,78.47,77.95,77.95,94266.0,65.4622,65.4622,65.0284,65.0284,94266.0
2020-02-24 12:30:00,77.96,78.02,77.73,77.74,77044.0,65.0368,65.0868,64.8449,64.8532,77044.0
2020-02-24 13:00:00,77.74,77.74,77.21,77.36,243692.0,64.8532,64.8532,64.4111,64.5362,243692.0
2020-02-24 13:30:00,77.35,77.83,77.35,77.6,121692.0,64.5279,64.9283,64.5279,64.7364,121692.0
2020-02-24 14:00:00,77.58,77.62,77.39,77.56,187516.0,64.7198,64.7531,64.5612,64.7031,187516.0
2020-02-24 14:30:00,77.58,77.8,77.56,77.72,282620.0,64.7198,64.9033,64.7031,64.8365,282620.0
2020-02-24 15:00:00,77.73,77.75,77.45,77.46,127664.0,64.8449,64.8616,64.6113,64.6196,127664.0
2020-02-24 15:30:00,77.47,77.48,77.06,77.08,581130.0,64.628,64.6363,64.286,64.3026,581130.0
2020-02-25 09:30:00,77.25,77.39,76.84,77.13,98510.0,64.4445,64.5612,64.1024,64.3443,98510.0
2020-02-25 10:00:00,77.11,77.29,76.82,76.83,137126.0,64.3277,64.4778,64.0857,64.0941,137126.0
2020-02-25 10:30:00,76.8,76.86,76.43,76.68,189102.0,64.0691,64.1191,63.7604,63.9689,189102.0
2020-02-25 11:00:00,76.7,76.79,76.3,76.39,208578.0,63.9856,64.0607,63.6519,63.727,208578.0
2020-02-25 11:30:00,76.39,76.45,76.24,76.28,106784.0,63.727,63.7771,63.6019,63.6353,106784.0
2020-02-25 12:00:00,76.3,76.33,76.07,76.11,98692.0,63.6519,63.677,63.4601,63.4934,98692.0
2020-02-25 12:30:00,76.12,76.3,75.96,75.99,112872.0,63.5018,63.6519,63.3683,63.3933,112872.0
2020-02-25 13:00:00,75.99,76.07,75.81,75.81,66296.0,63.3933,63.4601,63.2432,63.2432,66296.0
2020-02-25 13:30:00,75.77,75.8,75.6,75.6,120844.0,63.2098,63.2348,63.068,63.068,120844.0
2020-02-25 14:00:00,75.59,75.59,74.9,74.94,218810.0,63.0596,63.0596,62.484,62.5174,218810.0
2020-02-25 14:30:00,74.98,75.13,74.76,75.01,110482.0,62.5507,62.6759,62.3672,62.5758,110482.0
2020-02-25 15:00:00,75.04,75.31,74.96,75.07,174960.0,62.6008,62.826,62.5341,62.6258,174960.0
2020-02-25 15:30:00,75.07,75.14,74.55,74.79,467494.0,62.6258,62.6842,62.192,62.3922,467494.0
2020-02-26 09:30:00,74.98,75.47,74.69,74.99,181170.0,62.5507,62.9595,62.3088,62.5591,181170.0
2020-02-26 10:00:00,74.95,75.02,74.67,74.82,124952.0,62.5257,62.5841,62.2921,62.4173,124952.0
2020-02-26 10:30:00,74.82,75.35,74.76,75.25,290694.0,62.4173,62.8594,62.3672,62.776,290694.0
2020-02-26 11:00:00,75.25,75.28,75.01,75.04,142916.0,62.776,62.801,62.5758,62.6008,142916.0
2020-02-26 11:30:00,75.03,75.03,74.66,74.69,139872.0,62.5925,62.5925,62.2838,62.3088,139872.0
2020-02-26 12:00:00,74.71,74.71,74.07,74.25,160940.0,62.3255,62.3255,61.7916,61.9418,160940.0
2020-02-26 12:30:00,74.27,74.51,74.26,74.39,196656.0,61.9584,62.1587,61.9501,62.0586,196656.0
2020-02-26 13:00:00,74.4,74.44,73.89,74.06,146084.0,62.0669,62.1003,61.6414,61.7833,146084.0
2020-02-26 13:30:00,74.04,74.04,73.56,73.59,164178.0,61.7666,61.7666,61.3661,61.3912,164178.0
2020-02-26 14:00:00,73.6,73.92,73.52,73.74,78876.0,61.3995,61.6665,61.3328,61.5163,78876.0
2020-02-26 14:30:00,73.72,73.85,73.25,73.25,149562.0,61.4996,61.6081,61.1075,61.1075,149562.0
2020-02-26 15:00:00,73.28,73.48,73.23,73.32,222692.0,61.1326,61.2994,61.0908,61.1659,222692.0
2020-02-26 15:30:00,73.32,73.66,73.26,73.49,611566.0,61.1659,61.4496,61.1159,61.3077,611566.0
2020-02-27 09:30:00,73.78,75.33,72.92,72.97,545616.0,61.5497,62.8427,60.8322,60.8739,545616.0
2020-02-27 10:00:00,73.01,73.62,72.15,72.2,389618.0,60.9073,61.4162,60.1899,60.2316,389618.0
2020-02-27 10:30:00,72.2,73.23,71.36,72.99,386358.0,60.2316,61.0908,59.5308,60.8906,386358.0
2020-02-27 11:00:00,72.99,73.35,72.78,72.91,513960.0,60.8906,61.1909,60.7154,60.8239,513960.0
2020-02-27 11:30:00,72.89,72.89,72.39,72.44,246704.0,60.8072,60.8072,60.3901,60.4318,246704.0
2020-02-27 12:00:00,72.42,73.27,72.19,73.15,315132.0,60.4151,61.1242,60.2232,61.0241,315132.0
2020-02-27 12:30:00,73.14,73.78,73.08,73.1,328434.0,61.0158,61.5497,60.9657,60.9824,328434.0
2020-02-27 13:00:00,73.07,73.58,72.92,73.25,174960.0,60.9574,61.3828,60.8322,61.1075,174960.0
2020-02-27 13:30:00,73.25,73.28,72.53,72.76,263128.0,61.1075,61.1326,60.5069,60.6988,263128.0
2020-02-27 14:00:00,72.74,72.76,72.1,72.6,183790.0,60.6821,60.6988,60.1482,60.5653,183790.0
2020-02-27 14:30:00,72.58,72.66,72.21,72.33,186800.0,60.5486,60.6153,60.2399,60.34,186800.0
2020-02-27 15:00:00,72.3,72.53,71.97,71.97,200334.0,60.315,60.5069,60.0397,60.0397,200334.0
2020-02-27 15:30:00,71.94,71.97,70.69,70.71,660130.0,60.0147,60.0397,58.9719,58.9886,660130.0
2020-02-28 09:30:00,69.05,70.0,68.34,68.67,418116.0,57.6038,58.3963,57.0114,57.2867,418116.0
2020-02-28 10:00:00,68.67,68.72,67.32,67.9,376324.0,57.2867,57.3285,56.1605,56.6444,376324.0
2020-02-28 10:30:00,67.83,69.01,67.64,68.74,226954.0,56.586,57.5704,56.4275,57.3451,226954.0
2020-02-28 11:00:00,68.73,69.4,68.61,69.24,323744.0,57.3368,57.8957,57.2367,57.7623,323744.0
2020-02-28 11:30:00,69.2,70.17,69.05,69.56,322984.0,57.7289,58.5381,57.6038,58.0292,322984.0
2020-02-28 12:00:00,69.56,69.79,69.05,69.7,177360.0,58.0292,58.2211,57.6038,58.146,177360.0
2020-02-28 12:30:00,69.76,70.27,69.57,69.89,240950.0,58.1961,58.6215,58.0376,58.3045,240950.0
2020-02-28 13:00:00,69.93,70.08,69.44,69.79,157416.0,58.3379,58.463,57.9291,58.2211,157416.0
2020-02-28 13:30:00,69.79,69.79,69.17,69.46,291936.0,58.2211,58.2211,57.7039,57.9458,291936.0
2020-02-28 14:00:00,69.44,69.75,69.13,69.63,306610.0,57.9291,58.1877,57.6705,58.0876,306610.0
2020-02-28 14:30:00,69.69,70.42,69.64,70.01,478672.0,58.1377,58.7466,58.0959,58.4046,478672.0
2020-02-28 15:00:00,70.02,70.22,68.97,68.99,340568.0,58.413,58.5798,57.537,57.5537,340568.0
2020-02-28 15:30:00,69.0,69.89,68.75,69.76,836322.0,57.562,58.3045,57.3535,58.1961,836322.0
2020-03-02 09:30:00,70.23,71.08,70.03,70.14,316760.0,58.5881,59.2972,58.4213,58.5131,316760.0
2020-03-02 10:00:00,70.12,70.57,69.58,70.55,275136.0,58.4964,58.8718,58.0459,58.8551,275136.0
2020-03-02 10:30:00,70.57,71.05,70.42,70.5,437408.0,58.8718,59.2722,58.7466,58.8134,437408.0
2020-03-02 11:00:00,70.47,71.53,70.47,71.27,283992.0,58.7884,59.6726,58.7884,59.4557,283992.0
2020-03-02 11:30:00,71.3,71.85,71.18,71.66,336270.0,59.4808,59.9396,59.3807,59.7811,336270.0
2020-03-02 12:00:00,71.69,71.8,71.1,71.32,137476.0,59.8061,59.8979,59.3139,59.4975,137476.0
2020-03-02 12:30:00,71.33,71.57,71.08,71.17,243562.0,59.5058,59.706,59.2972,59.3723,243562.0
2020-03-02 13:00:00,71.2,71.36,70.7,70.98,187348.0,59.3974,59.5308,58.9802,59.2138,187348.0
2020-03-02 13:30:00,71.0,71.23,70.64,71.1,181578.0,59.2305,59.4224,58.9302,59.3139,181578.0
2020-03-02 14:00:00,71.07,71.19,70.7,70.7,181538.0,59.2889,59.389,58.9802,58.9802,181538.0
2020-03-02 14:30:00,70.75,70.77,70.18,70.33,122262.0,59.0219,59.0386,58.5464,58.6716,122262.0
2020-03-02 15:00:00,70.32,70.8,70.29,70.77,397166.0,58.6632,59.0637,58.6382,59.0386,397166.0
2020-03-02 15:30:00,70.78,71.32,70.67,71.16,1564290.0,59.047,59.4975,58.9552,59.364,1564290.0
2020-03-03 09:30:00,71.33,72.0,70.95,71.32,262632.0,59.5058,60.0647,59.1888,59.4975,262632.0
2020-03-03 10:00:00,71.42,73.14,71.42,72.48,304046.0,59.5809,61.0158,59.5809,60.4652,304046.0
2020-03-03 10:30:00,72.46,72.85,72.17,72.46,287056.0,60.4485,60.7738,60.2066,60.4485,287056.0
2020-03-03 11:00:00,72.42,72.47,70.31,70.48,340260.0,60.4151,60.4568,58.6549,58.7967,340260.0
2020-03-03 11:30:00,70.43,71.97,70.42,71.89,194898.0,58.755,60.0397,58.7466,59.973,194898.0
2020-03-03 12:00:00,71.91,72.42,71.77,71.92,106668.0,59.9897,60.4151,59.8729,59.998,106668.0
2020-03-03 12:30:00,71.89,71.92,71.46,71.66,81336.0,59.973,59.998,59.6143,59.7811,81336.0
2020-03-03 13:00:00,71.61,71.73,71.17,71.4,129104.0,59.7394,59.8395,59.3723,59.5642,129104.0
2020-03-03 13:30:00,71.43,71.54,70.8,70.8,73708.0,59.5892,59.681,59.0637,59.0637,73708.0
2020-03-03 14:00:00,70.81,70.87,69.97,70.61,310662.0,59.072,59.1221,58.3712,58.9052,310662.0
2020-03-03 14:30:00,70.66,71.27,70.36,71.14,167838.0,58.9469,59.4557,58.6966,59.3473,167838.0
2020-03-03 15:00:00,71.17,71.76,71.06,71.55,172950.0,59.3723,59.8645,59.2806,59.6893,172950.0
2020-03-03 15:30:00,71.58,71.58,70.11,70.51,567218.0,59.7144,59.7144,58.488,58.8217,567218.0
2020-03-04 09:30:00,71.35,72.08,71.31,71.77,136050.0,59.5225,60.1315,59.4891,59.8729,136050.0
2020-03-04 10:00:00,71.83,72.24,71.61,72.15,135960.0,59.9229,60.265,59.7394,60.1899,135960.0
2020-03-04 10:30:00,72.14,72.14,71.53,71.53,149076.0,60.1815,60.1815,59.6726,59.6726,149076.0
2020-03-04 11:00:00,71.6,71.72,71.26,71.7,95080.0,59.731,59.8312,59.4474,59.8145,95080.0
2020-03-04 11:30:00,71.71,71.8,71.41,71.67,76534.0,59.8228,59.8979,59.5725,59.7894,76534.0
2020-03-04 12:00:00,71.69,72.08,71.64,72.08,64794.0,59.8061,60.1315,59.7644,60.1315,64794.0
2020-03-04 12:30:00,72.08,72.42,71.98,72.37,64986.0,60.1315,60.4151,60.0481,60.3734,64986.0
2020-03-04 13:00:00,72.39,72.75,72.36,72.6,98210.0,60.3901,60.6904,60.3651,60.5653,98210.0
2020-03-04 13:30:00,72.61,72.94,72.58,72.93,107182.0,60.5736,60.8489,60.5486,60.8406,107182.0
2020-03-04 14:00:00,72.91,73.08,72.71,73.06,91512.0,60.8239,60.9657,60.657,60.949,91512.0
2020-03-04 14:30:00,73.1,73.21,72.91,73.13,123794.0,60.9824,61.0742,60.8239,61.0074,123794.0
2020-03-04 15:00:00,73.11,73.6,73.09,73.52,139820.0,60.9907,61.3995,60.974,61.3328,139820.0
2020-03-04 15:30:00,73.54,74.0,73.46,73.92,535138.0,61.3495,61.7332,61.2827,61.6665,535138.0
2020-03-05 09:30:00,72.55,72.7,72.05,72.17,445734.0,60.5236,60.6487,60.1064,60.2066,445734.0
2020-03-05 10:00:00,72.19,72.36,71.28,71.35,491886.0,60.2232,60.3651,59.4641,59.5225,491886.0
2020-03-05 10:30:00,71.38,71.91,71.08,71.78,339682.0,59.5475,59.9897,59.2972,59.8812,339682.0
2020-03-05 11:00:00,71.79,72.5,71.67,72.48,323250.0,59.8895,60.4819,59.7894,60.4652,323250.0
2020-03-05 11:30:00,72.46,72.5,71.69,71.79,359704.0,60.4485,60.4819,59.8061,59.8895,359704.0
2020-03-05 12:00:00,71.8,71.85,70.94,71.03,374750.0,59.8979,59.9396,59.1804,59.2555,374750.0
2020-03-05 12:30:00,71.05,71.26,70.75,71.19,212162.0,59.2722,59.4474,59.0219,59.389,212162.0
2020-03-05 13:00:00,71.17,71.39,71.11,71.38,88414.0,59.3723,59.5559,59.3223,59.5475,88414.0
2020-03-05 13:30:00,71.45,72.02,71.42,71.73,114600.0,59.6059,60.0814,59.5809,59.8395,114600.0
2020-03-05 14:00:00,71.71,71.71,71.1,71.17,191672.0,59.8228,59.8228,59.3139,59.3723,191672.0
2020-03-05 14:30:00,71.2,71.29,70.79,70.98,204260.0,59.3974,59.4724,59.0553,59.2138,204260.0
2020-03-05 15:00:00,70.95,71.05,70.39,70.68,199262.0,59.1888,59.2722,58.7216,58.9635,199262.0
2020-03-05 15:30:00,70.68,71.16,70.54,70.89,771600.0,58.9635,59.364,58.8468,59.1387,771600.0
2020-03-06 09:30:00,69.06,69.46,68.51,69.02,316802.0,57.6121,57.9458,57.1533,57.5787,316802.0
2020-03-06 10:00:00,69.11,69.7,68.87,69.67,175152.0,57.6538,58.146,57.4536,58.121,175152.0
2020-03-06 10:30:00,69.64,70.78,69.58,70.38,181676.0,58.0959,59.047,58.0459,58.7133,181676.0
2020-03-06 11:00:00,70.38,70.47,69.86,69.95,177846.0,58.7133,58.7884,58.2795,58.3546,177846.0
2020-03-06 11:30:00,70.01,70.23,69.71,69.86,283408.0,58.4046,58.5881,58.1543,58.2795,283408.0
2020-03-06 12:00:00,69.9,69.93,69.2,69.3,172672.0,58.3128,58.3379,57.7289,57.8123,172672.0
2020-03-06 12:30:00,69.28,69.61,69.1,69.1,107846.0,57.7956,58.0709,57.6455,57.6455,107846.0
2020-03-06 13:00:00,69.13,69.71,69.12,69.45,151670.0,57.6705,58.1543,57.6621,57.9374,151670.0
2020-03-06 13:30:00,69.42,69.5,68.77,68.84,138840.0,57.9124,57.9792,57.3702,57.4286,138840.0
2020-03-06 14:00:00,68.84,68.96,68.63,68.89,121508.0,57.4286,57.5287,57.2534,57.4703,121508.0
2020-03-06 14:30:00,68.88,68.93,68.47,68.5,266598.0,57.4619,57.5036,57.1199,57.1449,266598.0
2020-03-06 15:00:00,68.5,69.74,68.36,69.64,512366.0,57.1449,58.1794,57.0281,58.0959,512366.0
2020-03-06 15:30:00,69.5,71.33,69.47,70.94,589562.0,57.9792,59.5058,57.9541,59.1804,589562.0
2020-03-09 09:30:00,66.95,67.05,62.56,65.54,341262.0,55.8519,55.9353,52.1896,54.6756,341262.0
2020-03-09 10:00:00,65.54,67.19,65.14,67.0,628874.0,54.6756,56.0521,54.3419,55.8936,628874.0
2020-03-09 10:30:00,66.95,67.17,66.17,66.21,397628.0,55.8519,56.0354,55.2012,55.2345,397628.0
2020-03-09 11:00:00,66.21,67.07,66.01,67.03,173016.0,55.2345,55.952,55.0677,55.9186,173016.0
2020-03-09 11:30:00,67.0,67.69,66.87,67.42,219794.0,55.8936,56.4692,55.7851,56.244,219794.0
2020-03-09 12:00:00,67.42,68.07,67.26,67.56,251732.0,56.244,56.7862,56.1105,56.3607,251732.0
2020-03-09 12:30:00,67.57,67.67,66.77,66.91,228232.0,56.3691,56.4525,55.7017,55.8185,228232.0
2020-03-09 13:00:00,66.91,67.03,65.98,66.04,141330.0,55.8185,55.9186,55.0427,55.0927,141330.0
2020-03-09 13:30:00,66.0,66.0,64.95,65.04,255832.0,55.0593,55.0593,54.1834,54.2585,255832.0
2020-03-09 14:00:00,65.09,65.4,64.42,64.73,296174.0,54.3002,54.5588,53.7413,53.9999,296174.0
2020-03-09 14:30:00,64.74,64.98,64.09,64.8,291752.0,54.0082,54.2084,53.466,54.0583,291752.0
2020-03-09 15:00:00,64.72,65.17,64.35,64.76,400922.0,53.9915,54.3669,53.6829,54.0249,400922.0
2020-03-09 15:30:00,64.76,65.25,63.61,63.88,1297246.0,54.0249,54.4337,53.0655,53.2908,1297246.0
2020-03-10 09:30:00,64.93,67.01,64.81,66.2,686678.0,54.1667,55.9019,54.0666,55.2262,686678.0
2020-03-10 10:00:00,66.22,66.44,65.2,65.2,306730.0,55.2429,55.4264,54.392,54.392,306730.0
2020-03-10 10:30:00,65.21,65.21,64.06,64.06,319014.0,54.4003,54.4003,53.4409,53.4409,319014.0
2020-03-10 11:00:00,64.1,64.12,62.04,62.04,559094.0,53.4743,53.491,51.7558,51.7558,559094.0
2020-03-10 11:30:00,62.04,62.62,61.61,62.02,431386.0,51.7558,52.2396,51.3971,51.7391,431386.0
2020-03-10 12:00:00,62.07,62.72,61.52,61.52,297706.0,51.7808,52.3231,51.322,51.322,297706.0
2020-03-10 12:30:00,61.52,62.38,61.09,62.15,304364.0,51.322,52.0394,50.9633,51.8475,304364.0
2020-03-10 13:00:00,62.1,62.44,61.71,61.85,292940.0,51.8058,52.0895,51.4805,51.5973,292940.0
2020-03-10 13:30:00,61.85,62.58,61.79,61.95,412270.0,51.5973,52.2063,51.5472,51.6807,412270.0
2020-03-10 14:00:00,61.92,63.31,61.91,63.31,271456.0,51.6557,52.8153,51.6473,52.8153,271456.0
2020-03-10 14:30:00,63.3,63.65,63.02,63.4,288396.0,52.8069,53.0989,52.5733,52.8903,288396.0
2020-03-10 15:00:00,63.42,64.87,63.28,64.2,752752.0,52.907,54.1167,52.7902,53.5577,752752.0
2020-03-10 15:30:00,64.21,65.59,63.81,65.3,803728.0,53.5661,54.7173,53.2324,54.4754,803728.0
2020-03-11 09:30:00,63.63,63.9,62.66,63.19,324740.0,53.0822,53.3075,52.273,52.7151,324740.0
2020-03-11 10:00:00,63.19,63.51,62.38,62.5,188724.0,52.7151,52.9821,52.0394,52.1395,188724.0
2020-03-11 10:30:00,62.45,62.54,61.73,62.02,264804.0,52.0978,52.1729,51.4972,51.7391,264804.0
2020-03-11 11:00:00,62.02,62.24,60.74,60.92,333584.0,51.7391,51.9226,50.6713,50.8214,333584.0
2020-03-11 11:30:00,60.96,61.57,60.62,60.83,223314.0,50.8548,51.3637,50.5712,50.7464,223314.0
2020-03-11 12:00:00,60.88,61.3,60.3,60.34,252414.0,50.7881,51.1384,50.3042,50.3376,252414.0
2020-03-11 12:30:00,60.28,60.39,59.49,59.73,241722.0,50.2875,50.3793,49.6285,49.8287,241722.0
2020-03-11 13:00:00,59.72,60.04,59.21,59.66,464420.0,49.8204,50.0873,49.3949,49.7703,464420.0
2020-03-11 13:30:00,59.7,59.93,59.31,59.81,485466.0,49.8037,49.9956,49.4783,49.8954,485466.0
2020-03-11 14:00:00,59.84,59.95,58.87,59.32,301464.0,49.9205,50.0122,49.1113,49.4867,301464.0
2020-03-11 14:30:00,59.35,60.51,59.35,60.13,359796.0,49.5117,50.4794,49.5117,50.1624,359796.0
2020-03-11 15:00:00,60.1,60.4,59.45,60.32,412682.0,50.1374,50.3876,49.5951,50.3209,412682.0
2020-03-11 15:30:00,60.3,62.07,60.17,61.47,1398956.0,50.3042,51.7808,50.1958,51.2803,1398956.0
2020-03-12 09:30:00,58.21,58.21,54.37,56.48,350448.0,48.5607,48.5607,45.3572,47.1174,350448.0
2020-03-12 10:00:00,56.12,56.38,54.7,55.31,741620.0,46.8171,47.034,45.6325,46.1414,741620.0
2020-03-12 10:30:00,55.31,56.26,55.26,56.23,282678.0,46.1414,46.9339,46.0997,46.9089,282678.0
2020-03-12 11:00:00,56.17,56.19,54.29,54.63,597410.0,46.8588,46.8755,45.2905,45.5741,597410.0
2020-03-12 11:30:00,54.64,54.74,53.8,53.91,524682.0,45.5825,45.6659,44.8817,44.9735,524682.0
2020-03-12 12:00:00,53.9,54.07,52.91,53.03,382596.0,44.9651,45.1069,44.1392,44.2393,382596.0
2020-03-12 12:30:00,53.01,55.13,52.02,54.77,567146.0,44.2227,45.9912,43.3968,45.6909,567146.0
2020-03-12 13:00:00,54.74,56.29,54.4,54.74,430776.0,45.6659,46.9589,45.3822,45.6659,430776.0
2020-03-12 13:30:00,54.72,55.58,53.9,55.28,366858.0,45.6492,46.3666,44.9651,46.1164,366858.0
2020-03-12 14:00:00,55.32,55.45,54.42,54.77,247308.0,46.1497,46.2582,45.3989,45.6909,247308.0
2020-03-12 14:30:00,54.73,55.38,54.07,54.07,218694.0,45.6575,46.1998,45.1069,45.1069,218694.0
2020-03-12 15:00:00,54.04,54.24,52.92,52.92,251908.0,45.0819,45.2488,44.1476,44.1476,251908.0
2020-03-12 15:30:00,52.92,53.43,51.92,52.11,849002.0,44.1476,44.573,43.3133,43.4719,849002.0
2020-03-13 09:30:00,54.89,54.99,52.96,53.46,485084.0,45.791,45.8744,44.181,44.5981,485084.0
2020-03-13 10:00:00,53.44,53.79,52.95,53.16,299080.0,44.5814,44.8734,44.1726,44.3478,299080.0
2020-03-13 10:30:00,53.19,53.3,50.87,50.93,372274.0,44.3728,44.4646,42.4374,42.4875,372274.0
2020-03-13 11:00:00,51.0,51.83,50.53,50.53,223764.0,42.5459,43.2383,42.1538,42.1538,223764.0
2020-03-13 11:30:00,50.52,50.76,49.88,50.3,234038.0,42.1454,42.3456,41.6115,41.9619,234038.0
2020-03-13 12:00:00,50.32,50.46,49.5,49.86,240234.0,41.9786,42.0954,41.2945,41.5948,240234.0
2020-03-13 12:30:00,49.85,50.55,49.77,50.2,278060.0,41.5865,42.1705,41.5197,41.8785,278060.0
2020-03-13 13:00:00,50.18,50.55,49.78,50.46,349190.0,41.8618,42.1705,41.5281,42.0954,349190.0
2020-03-13 13:30:00,50.48,50.56,50.01,50.49,296678.0,42.1121,42.1788,41.72,42.1204,296678.0
2020-03-13 14:00:00,50.49,50.49,49.55,49.66,307008.0,42.1204,42.1204,41.3362,41.428,307008.0
2020-03-13 14:30:00,49.64,50.07,49.08,49.96,374982.0,41.4113,41.77,40.9441,41.6783,374982.0
2020-03-13 15:00:00,49.99,50.88,49.72,50.88,434720.0,41.7033,42.4457,41.478,42.4457,434720.0
2020-03-13 15:30:00,50.85,53.64,50.27,53.47,1084400.0,42.4207,44.7482,41.9369,44.6064,1084400.0
2020-03-16 09:30:00,49.1,49.77,46.8,47.96,350608.0,40.9608,41.5197,39.0421,40.0098,350608.0
2020-03-16 10:00:00,47.82,48.1,45.52,47.13,267844.0,39.893,40.1266,37.9743,39.3174,267844.0
2020-03-16 10:30:00,47.13,48.96,46.83,48.46,468932.0,39.3174,40.844,39.0671,40.4269,468932.0
2020-03-16 11:00:00,48.46,50.91,48.19,50.4,309450.0,40.4269,42.4708,40.2017,42.0453,309450.0
2020-03-16 11:30:00,50.41,50.51,47.29,47.65,242694.0,42.0537,42.1371,39.4509,39.7512,242694.0
2020-03-16 12:00:00,47.73,48.1,46.58,46.77,241204.0,39.8179,40.1266,38.8585,39.0171,241204.0
2020-03-16 12:30:00,46.76,47.04,45.81,46.4,254592.0,39.0087,39.2423,38.2162,38.7084,254592.0
2020-03-16 13:00:00,46.38,47.06,46.3,46.52,209628.0,38.6917,39.259,38.625,38.8085,209628.0
2020-03-16 13:30:00,46.51,46.51,45.22,45.77,207832.0,38.8002,38.8002,37.724,38.1828,207832.0
2020-03-16 14:00:00,45.72,45.73,44.11,44.71,434072.0,38.1411,38.1494,36.798,37.2985,434072.0
2020-03-16 14:30:00,44.7,46.19,44.26,46.02,481336.0,37.2902,38.5332,36.9231,38.3914,481336.0
2020-03-16 15:00:00,46.01,46.56,45.46,45.67,574456.0,38.383,38.8419,37.9242,38.0994,574456.0
2020-03-16 15:30:00,45.64,45.7,44.06,44.31,1049748.0,38.0744,38.1244,36.7563,36.9648,1049748.0
2020-03-17 09:30:00,44.65,45.54,44.15,44.9,1003900.0,37.2485,37.9909,36.8314,37.457,1003900.0
2020-03-17 10:00:00,44.93,48.12,44.69,47.89,789814.0,37.4821,40.1433,37.2818,39.9514,789814.0
2020-03-17 10:30:00,47.89,48.62,46.73,48.56,658936.0,39.9514,40.5604,38.9837,40.5103,658936.0
2020-03-17 11:00:00,48.56,49.93,48.35,49.81,442120.0,40.5103,41.6532,40.3351,41.5531,442120.0
2020-03-17 11:30:00,49.78,50.17,49.06,49.63,331922.0,41.5281,41.8534,40.9274,41.403,331922.0
2020-03-17 12:00:00,49.63,50.27,48.42,48.52,514818.0,41.403,41.9369,40.3935,40.477,514818.0
2020-03-17 12:30:00,48.57,49.03,48.09,48.44,345664.0,40.5187,40.9024,40.1182,40.4102,345664.0
2020-03-17 13:00:00,48.47,48.82,47.16,47.74,318208.0,40.4352,40.7272,39.3424,39.8263,318208.0
2020-03-17 13:30:00,47.73,48.51,47.47,48.42,271194.0,39.8179,40.4686,39.601,40.3935,271194.0
2020-03-17 14:00:00,48.42,49.41,48.1,48.86,212540.0,40.3935,41.2194,40.1266,40.7606,212540.0
2020-03-17 14:30:00,48.86,49.33,48.26,48.49,263986.0,40.7606,41.1527,40.2601,40.4519,263986.0
2020-03-17 15:00:00,48.51,48.55,47.38,47.45,471584.0,40.4686,40.502,39.5259,39.5843,471584.0
2020-03-17 15:30:00,47.43,49.37,47.36,49.19,1449338.0,39.5676,41.1861,39.5092,41.0359,1449338.0
2020-03-18 09:30:00,46.62,47.35,44.58,46.4,553546.0,38.8919,39.5009,37.1901,38.7084,553546.0
2020-03-18 10:00:00,46.4,48.27,46.31,48.24,338404.0,38.7084,40.2684,38.6333,40.2434,338404.0
2020-03-18 10:30:00,48.28,49.14,48.13,48.3,325150.0,40.2767,40.9942,40.1516,40.2934,325150.0
2020-03-18 11:00:00,48.27,48.95,48.25,48.63,262274.0,40.2684,40.8357,40.2517,40.5687,262274.0
2020-03-18 11:30:00,48.61,49.54,48.09,49.54,265996.0,40.552,41.3279,40.1182,41.3279,265996.0
2020-03-18 12:00:00,49.45,49.98,48.73,49.41,263752.0,41.2528,41.6949,40.6521,41.2194,263752.0
2020-03-18 12:30:00,49.37,49.99,48.72,48.88,257796.0,41.1861,41.7033,40.6438,40.7773,257796.0
2020-03-18 13:00:00,48.76,49.7,48.71,48.95,272354.0,40.6772,41.4614,40.6355,40.8357,272354.0
2020-03-18 13:30:00,48.95,49.82,48.29,49.25,378834.0,40.8357,41.5615,40.2851,41.0859,378834.0
2020-03-18 14:00:00,49.25,50.13,49.05,49.58,379780.0,41.0859,41.8201,40.9191,41.3612,379780.0
2020-03-18 14:30:00,49.54,51.27,49.22,50.08,601660.0,41.3279,42.7711,41.0609,41.7784,601660.0
2020-03-18 15:00:00,50.08,50.49,49.18,49.19,592360.0,41.7784,42.1204,41.0276,41.0359,592360.0
2020-03-18 15:30:00,49.2,51.48,49.18,51.11,1166704.0,41.0442,42.9463,41.0276,42.6376,1166704.0
2020-03-19 09:30:00,50.69,50.78,48.27,48.84,214094.0,42.7291,42.805,40.6892,41.1697,214094.0
2020-03-19 10:00:00,48.85,50.32,48.38,48.62,132358.0,41.1781,42.4173,40.7819,40.9842,132358.0
2020-03-19 10:30:00,48.72,49.38,48.54,48.77,124838.0,41.0685,41.6249,40.9168,41.1107,124838.0
2020-03-19 11:00:00,48.69,49.84,48.54,49.74,265954.0,41.0432,42.0126,40.9168,41.9283,265954.0
2020-03-19 11:30:00,49.59,49.97,49.09,49.36,145038.0,41.8019,42.1222,41.3804,41.608,145038.0
2020-03-19 12:00:00,49.35,49.37,48.22,48.99,188746.0,41.5996,41.6165,40.6471,41.2961,188746.0
2020-03-19 12:30:00,49.08,49.2,48.38,48.74,146488.0,41.372,41.4731,40.7819,41.0854,146488.0
2020-03-19 13:00:00,48.73,49.34,48.57,48.9,149774.0,41.077,41.5912,40.9421,41.2203,149774.0
2020-03-19 13:30:00,48.76,50.01,48.63,49.77,160804.0,41.1023,42.1559,40.9927,41.9536,160804.0
2020-03-19 14:00:00,49.85,50.02,48.88,49.12,203112.0,42.0211,42.1644,41.2034,41.4057,203112.0
2020-03-19 14:30:00,49.02,50.52,48.92,50.01,176444.0,41.3214,42.5858,41.2371,42.1559,176444.0
2020-03-19 15:00:00,50.01,50.35,49.16,50.15,221474.0,42.1559,42.4425,41.4394,42.274,221474.0
2020-03-19 15:30:00,50.16,50.4,49.71,50.01,821516.0,42.2824,42.4847,41.9031,42.1559,821516.0
2020-03-20 09:30:00,49.58,50.24,48.66,49.49,695364.0,41.7935,42.3498,41.018,41.7176,695364.0
2020-03-20 10:00:00,49.52,50.71,49.39,50.58,200876.0,41.7429,42.746,41.6333,42.6364,200876.0
2020-03-20 10:30:00,50.68,51.74,50.5,51.33,261578.0,42.7207,43.6142,42.569,43.2686,261578.0
2020-03-20 11:00:00,51.44,52.38,50.96,52.24,288630.0,43.3614,44.1537,42.9567,44.0357,288630.0
2020-03-20 11:30:00,52.24,52.92,51.65,52.62,321324.0,44.0357,44.6089,43.5384,44.356,321324.0
2020-03-20 12:00:00,52.59,52.59,51.32,51.37,214358.0,44.3307,44.3307,43.2602,43.3024,214358.0
2020-03-20 12:30:00,51.49,52.63,51.37,52.26,343170.0,43.4035,44.3645,43.3024,44.0526,343170.0
2020-03-20 13:00:00,52.24,52.62,51.51,52.08,401844.0,44.0357,44.356,43.4204,43.9008,401844.0
2020-03-20 13:30:00,52.11,52.63,51.46,51.86,338634.0,43.9261,44.3645,43.3782,43.7154,338634.0
2020-03-20 14:00:00,51.76,52.15,50.84,51.01,325882.0,43.6311,43.9599,42.8556,42.9989,325882.0
2020-03-20 14:30:00,51.02,51.4,50.63,50.88,340782.0,43.0073,43.3276,42.6786,42.8893,340782.0
2020-03-20 15:00:00,50.99,51.3,50.17,50.89,379510.0,42.982,43.2433,42.2908,42.8977,379510.0
2020-03-20 15:30:00,50.88,51.31,49.84,50.01,2342334.0,42.8893,43.2518,42.0126,42.1559,2342334.0
2020-03-23 09:30:00,50.16,50.16,46.0,49.25,395478.0,42.2824,42.2824,38.7757,41.5153,395478.0
2020-03-23 10:00:00,49.23,49.26,47.8,47.8,469628.0,41.4984,41.5237,40.293,40.293,469628.0
2020-03-23 10:30:00,47.63,47.69,45.29,45.88,273790.0,40.1497,40.2003,38.1772,38.6746,273790.0
2020-03-23 11:00:00,45.85,46.56,45.47,45.47,283680.0,38.6493,39.2478,38.3289,38.3289,283680.0
2020-03-23 11:30:00,45.46,45.73,44.65,45.01,188818.0,38.3205,38.5481,37.6377,37.9412,188818.0
2020-03-23 12:00:00,45.04,45.6,44.55,45.27,135060.0,37.9665,38.4385,37.5534,38.1604,135060.0
2020-03-23 12:30:00,45.24,45.98,45.0,45.52,205360.0,38.1351,38.7588,37.9328,38.3711,205360.0
2020-03-23 13:00:00,45.52,46.3,45.01,45.05,258280.0,38.3711,39.0286,37.9412,37.9749,258280.0
2020-03-23 13:30:00,45.03,45.06,44.0,44.24,294562.0,37.958,37.9833,37.0898,37.2921,294562.0
2020-03-23 14:00:00,44.27,45.36,44.08,45.19,292030.0,37.3174,38.2362,37.1572,38.0929,292030.0
2020-03-23 14:30:00,45.26,46.65,44.91,46.04,441312.0,38.1519,39.3236,37.8569,38.8094,441312.0
2020-03-23 15:00:00,46.0,46.81,45.45,46.37,442840.0,38.7757,39.4585,38.3121,39.0876,442840.0
2020-03-23 15:30:00,46.45,47.69,45.79,46.76,842162.0,39.155,40.2003,38.5987,39.4164,842162.0
2020-03-24 09:30:00,48.49,50.07,47.69,48.84,641178.0,40.8747,42.2065,40.2003,41.1697,641178.0
2020-03-24 10:00:00,48.84,49.18,47.99,48.9,384052.0,41.1697,41.4563,40.4532,41.2203,384052.0
2020-03-24 10:30:00,48.85,50.76,48.38,50.43,238026.0,41.1781,42.7882,40.7819,42.51,238026.0
2020-03-24 11:00:00,50.43,50.91,49.56,49.56,157462.0,42.51,42.9146,41.7766,41.7766,157462.0
2020-03-24 11:30:00,49.62,49.7,48.27,49.17,264656.0,41.8272,41.8946,40.6892,41.4479,264656.0
2020-03-24 12:00:00,49.15,50.43,49.05,50.42,72892.0,41.431,42.51,41.3467,42.5015,72892.0
2020-03-24 12:30:00,50.45,51.19,50.37,51.03,182894.0,42.5268,43.1506,42.4594,43.0157,182894.0
2020-03-24 13:00:00,50.95,52.37,50.84,51.95,251398.0,42.9483,44.1453,42.8556,43.7913,251398.0
2020-03-24 13:30:00,51.94,52.2,49.94,50.07,176180.0,43.7828,44.002,42.0969,42.2065,176180.0
2020-03-24 14:00:00,50.1,50.1,48.94,49.62,259100.0,42.2318,42.2318,41.254,41.8272,259100.0
2020-03-24 14:30:00,49.47,50.28,49.34,50.28,190110.0,41.7007,42.3835,41.5912,42.3835,190110.0
2020-03-24 15:00:00,50.23,51.3,50.01,51.24,299562.0,42.3414,43.2433,42.1559,43.1928,299562.0
2020-03-24 15:30:00,51.2,52.83,50.84,52.02,1022784.0,43.159,44.5331,42.8556,43.8503,1022784.0
2020-03-25 09:30:00,52.08,54.97,50.57,52.19,520550.0,43.9008,46.337,42.628,43.9936,520550.0
2020-03-25 10:00:00,52.15,54.1,51.95,53.8,223098.0,43.9599,45.6036,43.7913,45.3507,223098.0
2020-03-25 10:30:00,53.78,54.71,53.64,54.38,157746.0,45.3339,46.1178,45.2158,45.8396,157746.0
2020-03-25 11:00:00,54.29,56.11,54.22,55.85,256162.0,45.7638,47.2979,45.7048,47.0788,256162.0
2020-03-25 11:30:00,55.99,56.31,55.54,55.95,266738.0,47.1968,47.4665,46.8175,47.1631,266738.0
2020-03-25 12:00:00,55.93,57.66,55.92,57.44,175116.0,47.1462,48.6045,47.1378,48.4191,175116.0
2020-03-25 12:30:00,57.44,58.81,57.36,58.49,313100.0,48.4191,49.5739,48.3516,49.3042,313100.0
2020-03-25 13:00:00,58.69,59.2,58.43,58.91,202222.0,49.4727,49.9027,49.2536,49.6582,202222.0
2020-03-25 13:30:00,58.81,59.81,57.93,58.58,245126.0,49.5739,50.4168,48.8321,49.38,245126.0
2020-03-25 14:00:00,58.6,58.69,57.17,57.91,208274.0,49.3969,49.4727,48.1915,48.8152,208274.0
2020-03-25 14:30:00,57.91,58.11,56.71,58.05,231088.0,48.8152,48.9838,47.8037,48.9333,231088.0
2020-03-25 15:00:00,57.92,58.31,57.52,58.22,428032.0,48.8237,49.1524,48.4865,49.0766,428032.0
2020-03-25 15:30:00,58.27,58.94,56.63,56.89,1242294.0,49.1187,49.6835,47.7363,47.9554,1242294.0
2020-03-26 09:30:00,55.68,60.87,55.02,60.38,283376.0,46.9355,51.3104,46.3791,50.8973,283376.0
2020-03-26 10:00:00,60.44,61.88,59.58,60.93,235606.0,50.9479,52.1618,50.223,51.361,235606.0
2020-03-26 10:30:00,60.99,61.2,60.05,60.46,265532.0,51.4115,51.5886,50.6192,50.9648,265532.0
2020-03-26 11:00:00,60.48,61.74,60.41,61.74,140768.0,50.9816,52.0437,50.9226,52.0437,140768.0
2020-03-26 11:30:00,61.76,62.41,61.59,62.01,154962.0,52.0606,52.6085,51.9173,52.2713,154962.0
2020-03-26 12:00:00,62.01,62.35,61.48,62.22,127558.0,52.2713,52.5579,51.8246,52.4484,127558.0
2020-03-26 12:30:00,62.28,62.64,62.13,62.13,93032.0,52.4989,52.8024,52.3725,52.3725,93032.0
2020-03-26 13:00:00,62.15,62.35,61.45,61.57,146746.0,52.3894,52.5579,51.7993,51.9004,146746.0
2020-03-26 13:30:00,61.57,61.7,61.13,61.24,144456.0,51.9004,52.01,51.5295,51.6223,144456.0
2020-03-26 14:00:00,61.31,61.33,60.4,61.24,113856.0,51.6813,51.6981,50.9142,51.6223,113856.0
2020-03-26 14:30:00,61.28,61.95,61.27,61.73,105084.0,51.656,52.2208,51.6476,52.0353,105084.0
2020-03-26 15:00:00,61.75,62.08,61.32,61.97,134764.0,52.0522,52.3303,51.6897,52.2376,134764.0
2020-03-26 15:30:00,61.92,62.5,60.82,61.6,493040.0,52.1955,52.6844,51.2682,51.9257,493040.0
2020-03-27 09:30:00,59.48,60.47,58.01,59.99,272926.0,50.1387,50.9732,48.8995,50.5686,272926.0
2020-03-27 10:00:00,59.81,60.29,59.16,59.95,87234.0,50.4168,50.8215,49.8689,50.5349,87234.0
2020-03-27 10:30:00,60.09,60.56,59.46,60.5,126338.0,50.6529,51.0491,50.1218,50.9985,126338.0
2020-03-27 11:00:00,60.39,61.07,59.82,59.94,131638.0,50.9058,51.479,50.4253,50.5264,131638.0
2020-03-27 11:30:00,60.01,60.02,59.4,59.57,163282.0,50.5854,50.5939,50.0712,50.2145,163282.0
2020-03-27 12:00:00,59.49,60.4,59.36,60.34,118058.0,50.1471,50.9142,50.0375,50.8636,118058.0
2020-03-27 12:30:00,60.38,60.84,60.07,60.43,87518.0,50.8973,51.2851,50.636,50.9395,87518.0
2020-03-27 13:00:00,60.51,60.64,59.97,60.25,113890.0,51.0069,51.1165,50.5517,50.7877,113890.0
2020-03-27 13:30:00,60.24,61.24,60.24,60.65,86286.0,50.7793,51.6223,50.7793,51.1249,86286.0
2020-03-27 14:00:00,60.71,61.19,60.52,61.16,119022.0,51.1755,51.5801,51.0153,51.5548,119022.0
2020-03-27 14:30:00,61.1,61.9,60.82,61.9,109260.0,51.5043,52.1786,51.2682,52.1786,109260.0
2020-03-27 15:00:00,61.85,62.65,61.46,62.21,150298.0,52.1365,52.8108,51.8077,52.4399,150298.0
2020-03-27 15:30:00,62.24,62.46,59.93,60.6,556238.0,52.4652,52.6507,50.518,51.0828,556238.0
2020-03-30 09:30:00,61.32,62.22,59.48,60.66,277358.0,51.6897,52.4484,50.1387,51.1334,277358.0
2020-03-30 10:00:00,60.52,61.01,59.97,60.05,325266.0,51.0153,51.4284,50.5517,50.6192,325266.0
2020-03-30 10:30:00,60.11,60.93,59.67,59.8,266030.0,50.6697,51.361,50.2988,50.4084,266030.0
2020-03-30 11:00:00,59.85,60.49,59.76,60.38,140638.0,50.4506,50.9901,50.3747,50.8973,140638.0
2020-03-30 11:30:00,60.39,60.57,60.27,60.4,151040.0,50.9058,51.0575,50.8046,50.9142,151040.0
2020-03-30 12:00:00,60.38,60.38,59.96,59.99,139950.0,50.8973,50.8973,50.5433,50.5686,139950.0
2020-03-30 12:30:00,59.99,60.34,59.72,60.32,82342.0,50.5686,50.8636,50.341,50.8468,82342.0
2020-03-30 13:00:00,60.29,60.31,59.8,59.92,130224.0,50.8215,50.8383,50.4084,50.5096,130224.0
2020-03-30 13:30:00,59.93,60.25,59.76,59.94,107272.0,50.518,50.7877,50.3747,50.5264,107272.0
2020-03-30 14:00:00,59.88,59.98,59.13,59.55,122600.0,50.4759,50.5602,49.8436,50.1977,122600.0
2020-03-30 14:30:00,59.49,59.89,59.34,59.77,122306.0,50.1471,50.4843,50.0207,50.3831,122306.0
2020-03-30 15:00:00,59.77,60.12,59.51,59.78,204902.0,50.3831,50.6782,50.164,50.3916,204902.0
2020-03-30 15:30:00,59.82,60.87,59.72,59.99,562806.0,50.4253,51.3104,50.341,50.5686,562806.0
2020-03-31 09:30:00,59.18,59.71,57.52,57.8,568716.0,49.8858,50.3326,48.4865,48.7225,568716.0
2020-03-31 10:00:00,57.73,57.99,57.37,57.49,305626.0,48.6635,48.8827,48.3601,48.4612,305626.0
2020-03-31 10:30:00,57.51,57.88,56.74,56.85,232466.0,48.4781,48.79,47.829,47.9217,232466.0
2020-03-31 11:00:00,56.87,57.77,56.74,57.69,183274.0,47.9386,48.6972,47.829,48.6298,183274.0
2020-03-31 11:30:00,57.7,57.91,57.34,57.43,156268.0,48.6382,48.8152,48.3348,48.4106,156268.0
2020-03-31 12:00:00,57.42,57.67,56.96,57.05,141080.0,48.4022,48.6129,48.0144,48.0903,141080.0
2020-03-31 12:30:00,57.09,57.09,56.13,56.74,138746.0,48.124,48.124,47.3148,47.829,138746.0
2020-03-31 13:00:00,56.74,57.28,56.68,56.93,168716.0,47.829,48.2842,47.7784,47.9892,168716.0
2020-03-31 13:30:00,56.87,57.08,56.79,57.0,131312.0,47.9386,48.1156,47.8711,48.0482,131312.0
2020-03-31 14:00:00,57.01,57.05,56.48,56.52,213506.0,48.0566,48.0903,47.6098,47.6435,213506.0
2020-03-31 14:30:00,56.54,57.24,56.48,57.18,393370.0,47.6604,48.2505,47.6098,48.1999,393370.0
2020-03-31 15:00:00,57.15,57.18,56.2,56.43,304162.0,48.1746,48.1999,47.3738,47.5677,304162.0
2020-03-31 15:30:00,56.48,57.24,56.07,56.4,745222.0,47.6098,48.2505,47.2642,47.5424,745222.0
2020-04-01 09:30:00,54.18,54.74,53.51,54.37,182216.0,45.671,46.1431,45.1063,45.8312,182216.0
2020-04-01 10:00:00,54.38,54.49,53.38,53.44,160832.0,45.8396,45.9324,44.9967,45.0473,160832.0
2020-04-01 10:30:00,53.44,53.74,52.95,53.13,87972.0,45.0473,45.3001,44.6342,44.7859,87972.0
2020-04-01 11:00:00,53.14,53.33,52.81,52.92,117886.0,44.7944,44.9545,44.5162,44.6089,117886.0
2020-04-01 11:30:00,52.84,53.02,52.38,52.88,170486.0,44.5415,44.6932,44.1537,44.5752,170486.0
2020-04-01 12:00:00,52.84,52.88,52.23,52.25,77142.0,44.5415,44.5752,44.0273,44.0441,77142.0
2020-04-01 12:30:00,52.27,52.38,51.51,51.68,110152.0,44.061,44.1537,43.4204,43.5637,110152.0
2020-04-01 13:00:00,51.63,51.76,51.1,51.52,99462.0,43.5215,43.6311,43.0748,43.4288,99462.0
2020-04-01 13:30:00,51.48,52.17,51.33,52.15,165662.0,43.3951,43.9767,43.2686,43.9599,165662.0
2020-04-01 14:00:00,52.12,52.35,51.88,51.99,174016.0,43.9346,44.1284,43.7323,43.825,174016.0
2020-04-01 14:30:00,52.0,52.04,51.39,51.49,108764.0,43.8334,43.8671,43.3192,43.4035,108764.0
2020-04-01 15:00:00,51.51,51.67,51.06,51.18,159402.0,43.4204,43.5552,43.041,43.1422,159402.0
2020-04-01 15:30:00,51.19,52.13,50.83,51.86,615342.0,43.1506,43.943,42.8472,43.7154,615342.0
2020-04-02 09:30:00,51.09,53.56,51.05,52.81,183900.0,43.0663,45.1484,43.0326,44.5162,183900.0
2020-04-02 10:00:00,52.81,53.15,52.45,52.67,74022.0,44.5162,44.8028,44.2127,44.3982,74022.0
2020-04-02 10:30:00,52.71,53.82,52.46,53.01,121866.0,44.4319,45.3676,44.2212,44.6848,121866.0
2020-04-02 11:00:00,53.01,53.08,51.76,51.81,139548.0,44.6848,44.7438,43.6311,43.6732,139548.0
2020-04-02 11:30:00,51.85,52.19,51.63,51.87,183874.0,43.707,43.9936,43.5215,43.7238,183874.0
2020-04-02 12:00:00,51.78,51.93,51.59,51.59,198640.0,43.648,43.7744,43.4878,43.4878,198640.0
2020-04-02 12:30:00,51.63,52.22,51.56,52.21,107576.0,43.5215,44.0189,43.4625,44.0104,107576.0
2020-04-02 13:00:00,52.18,52.35,51.1,51.16,133482.0,43.9851,44.1284,43.0748,43.1253,133482.0
2020-04-02 13:30:00,51.17,51.52,51.05,51.15,92196.0,43.1338,43.4288,43.0326,43.1169,92196.0
2020-04-02 14:00:00,51.22,51.22,50.59,51.09,129510.0,43.1759,43.1759,42.6448,43.0663,129510.0
2020-04-02 14:30:00,51.07,51.73,50.85,51.73,105922.0,43.0495,43.6058,42.864,43.6058,105922.0
2020-04-02 15:00:00,51.68,51.99,51.5,51.87,198486.0,43.5637,43.825,43.4119,43.7238,198486.0
2020-04-02 15:30:00,51.88,53.13,51.39,53.13,548532.0,43.7323,44.7859,43.3192,44.7859,548532.0
2020-04-03 09:30:00,52.33,53.23,52.29,53.01,152238.0,44.1116,44.8702,44.0779,44.6848,152238.0
2020-04-03 10:00:00,52.93,53.26,52.59,52.83,79960.0,44.6174,44.8955,44.3307,44.5331,79960.0
2020-04-03 10:30:00,52.74,53.64,52.58,53.41,107174.0,44.4572,45.2158,44.3223,45.022,107174.0
2020-04-03 11:00:00,53.45,53.65,52.85,52.9,134534.0,45.0557,45.2243,44.5499,44.5921,134534.0
2020-04-03 11:30:00,52.87,52.93,52.31,52.59,243620.0,44.5668,44.6174,44.0947,44.3307,243620.0
2020-04-03 12:00:00,52.62,52.66,52.15,52.29,138470.0,44.356,44.3898,43.9599,44.0779,138470.0
2020-04-03 12:30:00,52.31,52.59,52.24,52.41,144230.0,44.0947,44.3307,44.0357,44.179,144230.0
2020-04-03 13:00:00,52.44,52.67,52.21,52.23,87052.0,44.2043,44.3982,44.0104,44.0273,87052.0
2020-04-03 13:30:00,52.22,52.42,51.9,52.4,104486.0,44.0189,44.1874,43.7491,44.1706,104486.0
2020-04-03 14:00:00,52.4,52.91,52.02,52.84,170852.0,44.1706,44.6005,43.8503,44.5415,170852.0
2020-04-03 14:30:00,52.84,52.92,52.18,52.75,136266.0,44.5415,44.6089,43.9851,44.4656,136266.0
2020-04-03 15:00:00,52.74,52.9,52.06,52.21,173504.0,44.4572,44.5921,43.884,44.0104,173504.0
2020-04-03 15:30:00,52.24,52.7,51.65,52.17,438022.0,44.0357,44.4235,43.5384,43.9767,438022.0
2020-04-06 09:30:00,54.48,55.72,54.22,55.72,169898.0,45.9239,46.9692,45.7048,46.9692,169898.0
2020-04-06 10:00:00,55.67,56.6,55.67,56.22,121222.0,46.927,47.711,46.927,47.3907,121222.0
2020-04-06 10:30:00,56.24,56.57,55.88,56.53,143560.0,47.4075,47.6857,47.1041,47.652,143560.0
2020-04-06 11:00:00,56.6,57.19,56.58,57.19,132290.0,47.711,48.2083,47.6941,48.2083,132290.0
2020-04-06 11:30:00,57.18,57.85,57.08,57.68,95000.0,48.1999,48.7647,48.1156,48.6214,95000.0
2020-04-06 12:00:00,57.7,58.05,57.5,57.79,143764.0,48.6382,48.9333,48.4696,48.7141,143764.0
2020-04-06 12:30:00,57.83,57.91,57.48,57.6,131480.0,48.7478,48.8152,48.4528,48.5539,131480.0
2020-04-06 13:00:00,57.58,57.74,57.44,57.68,134572.0,48.5371,48.6719,48.4191,48.6214,134572.0
2020-04-06 13:30:00,57.7,57.74,57.05,57.58,138528.0,48.6382,48.6719,48.0903,48.5371,138528.0
2020-04-06 14:00:00,57.58,57.58,56.87,57.04,70740.0,48.5371,48.5371,47.9386,48.0819,70740.0
2020-04-06 14:30:00,57.05,57.69,56.87,57.6,106466.0,48.0903,48.6298,47.9386,48.5539,106466.0
2020-04-06 15:00:00,57.59,57.8,56.99,57.15,214248.0,48.5455,48.7225,48.0397,48.1746,214248.0
2020-04-06 15:30:00,57.08,57.59,56.79,56.89,709520.0,48.1156,48.5455,47.8711,47.9554,709520.0
2020-04-07 09:30:00,58.83,60.61,58.51,60.5,262848.0,49.5908,51.0912,49.321,50.9985,262848.0
2020-04-07 10:00:00,60.42,60.5,58.63,58.76,449464.0,50.931,50.9985,49.4222,49.5318,449464.0
2020-04-07 10:30:00,58.72,59.23,57.99,58.21,123776.0,49.498,49.9279,48.8827,49.0681,123776.0
2020-04-07 11:00:00,58.27,58.99,57.92,58.85,167500.0,49.1187,49.7256,48.8237,49.6076,167500.0
2020-04-07 11:30:00,58.85,59.6,58.85,59.34,222978.0,49.6076,50.2398,49.6076,50.0207,222978.0
2020-04-07 12:00:00,59.34,59.57,58.97,59.13,86134.0,50.0207,50.2145,49.7088,49.8436,86134.0
2020-04-07 12:30:00,59.13,59.19,58.74,58.95,52908.0,49.8436,49.8942,49.5149,49.6919,52908.0
2020-04-07 13:00:00,58.98,59.05,58.2,58.46,80678.0,49.7172,49.7762,49.0597,49.2789,80678.0
2020-04-07 13:30:00,58.46,58.88,58.44,58.63,60898.0,49.2789,49.6329,49.262,49.4222,60898.0
2020-04-07 14:00:00,58.62,58.88,58.24,58.77,160750.0,49.4137,49.6329,49.0934,49.5402,160750.0
2020-04-07 14:30:00,58.71,58.92,57.88,57.98,162882.0,49.4896,49.6666,48.79,48.8743,162882.0
2020-04-07 15:00:00,57.96,58.63,57.96,58.12,210890.0,48.8574,49.4222,48.8574,48.9923,210890.0
2020-04-07 15:30:00,58.15,59.22,57.99,58.33,557998.0,49.0176,49.9195,48.8827,49.1693,557998.0
2020-04-08 09:30:00,58.83,59.32,58.2,58.43,145000.0,49.5908,50.0038,49.0597,49.2536,145000.0
2020-04-08 10:00:00,58.4,58.81,58.05,58.72,81728.0,49.2283,49.5739,48.9333,49.498,81728.0
2020-04-08 10:30:00,58.75,58.79,58.2,58.38,102784.0,49.5233,49.557,49.0597,49.2114,102784.0
2020-04-08 11:00:00,58.37,59.27,58.26,59.15,190330.0,49.203,49.9617,49.1103,49.8605,190330.0
2020-04-08 11:30:00,59.23,59.41,58.83,58.84,94274.0,49.9279,50.0797,49.5908,49.5992,94274.0
2020-04-08 12:00:00,58.82,59.06,58.58,58.87,64136.0,49.5823,49.7846,49.38,49.6245,64136.0
2020-04-08 12:30:00,58.92,59.31,58.82,59.17,62042.0,49.6666,49.9954,49.5823,49.8774,62042.0
2020-04-08 13:00:00,59.22,59.42,59.04,59.2,101536.0,49.9195,50.0881,49.7678,49.9027,101536.0
2020-04-08 13:30:00,59.24,59.24,58.87,59.11,95842.0,49.9364,49.9364,49.6245,49.8268,95842.0
2020-04-08 14:00:00,59.15,60.13,59.12,60.12,147238.0,49.8605,50.6866,49.8352,50.6782,147238.0
2020-04-08 14:30:00,60.11,60.59,60.09,60.59,141836.0,50.6697,51.0744,50.6529,51.0744,141836.0
2020-04-08 15:00:00,60.57,61.15,60.49,60.98,316608.0,51.0575,51.5464,50.9901,51.4031,316608.0
2020-04-08 15:30:00,60.94,61.52,60.27,61.02,571682.0,51.3694,51.8583,50.8046,51.4368,571682.0
2020-04-09 09:30:00,61.49,64.67,61.33,64.67,237404.0,51.833,54.5136,51.6981,54.5136,237404.0
2020-04-09 10:00:00,64.69,65.31,64.39,64.77,211896.0,54.5304,55.0531,54.2776,54.5979,211896.0
2020-04-09 10:30:00,64.67,65.25,64.61,65.22,218494.0,54.5136,55.0025,54.463,54.9772,218494.0
2020-04-09 11:00:00,65.26,65.42,64.67,65.42,117114.0,55.0109,55.1458,54.5136,55.1458,117114.0
2020-04-09 11:30:00,65.35,66.1,65.21,65.36,125336.0,55.0868,55.719,54.9688,55.0952,125336.0
2020-04-09 12:00:00,65.39,66.17,65.36,65.9,115982.0,55.1205,55.778,55.0952,55.5504,115982.0
2020-04-09 12:30:00,65.91,66.58,65.85,66.57,128008.0,55.5588,56.1236,55.5083,56.1152,128008.0
2020-04-09 13:00:00,66.56,66.56,65.88,66.11,126226.0,56.1068,56.1068,55.5336,55.7274,126226.0
2020-04-09 13:30:00,66.15,66.25,65.58,65.67,93020.0,55.7612,55.8454,55.2807,55.3565,93020.0
2020-04-09 14:00:00,65.69,65.77,65.32,65.33,122962.0,55.3734,55.4408,55.0615,55.0699,122962.0
2020-04-09 14:30:00,65.34,65.45,64.51,64.86,260274.0,55.0784,55.1711,54.3787,54.6737,260274.0
2020-04-09 15:00:00,64.9,65.61,64.65,65.58,261112.0,54.7075,55.306,54.4967,55.2807,261112.0
2020-04-09 15:30:00,65.58,65.75,65.18,65.26,722696.0,55.2807,55.424,54.9435,55.0109,722696.0
2020-04-13 09:30:00,64.89,65.27,64.06,64.14,166490.0,54.699,55.0194,53.9994,54.0668,166490.0
2020-04-13 10:00:00,64.17,64.42,63.77,63.8,161874.0,54.0921,54.3029,53.7549,53.7802,161874.0
2020-04-13 10:30:00,63.8,63.9,62.57,62.97,91456.0,53.7802,53.8645,52.7434,53.0806,91456.0
2020-04-13 11:00:00,62.93,63.44,62.57,63.38,100574.0,53.0469,53.4768,52.7434,53.4262,100574.0
2020-04-13 11:30:00,63.36,63.9,63.17,63.74,88332.0,53.4093,53.8645,53.2492,53.7296,88332.0
2020-04-13 12:00:00,63.71,64.27,63.63,64.23,73198.0,53.7044,54.1764,53.6369,54.1427,73198.0
2020-04-13 12:30:00,64.22,64.26,63.5,63.63,147350.0,54.1343,54.168,53.5273,53.6369,147350.0
2020-04-13 13:00:00,63.65,64.02,63.26,63.42,109164.0,53.6538,53.9657,53.325,53.4599,109164.0
2020-04-13 13:30:00,63.35,63.95,63.35,63.85,95860.0,53.4009,53.9067,53.4009,53.8224,95860.0
2020-04-13 14:00:00,63.85,64.07,63.47,63.92,160462.0,53.8224,54.0078,53.502,53.8814,160462.0
2020-04-13 14:30:00,63.86,63.99,63.49,63.65,127092.0,53.8308,53.9404,53.5189,53.6538,127092.0
2020-04-13 15:00:00,63.63,64.27,63.43,63.74,160180.0,53.6369,54.1764,53.4683,53.7296,160180.0
2020-04-13 15:30:00,63.74,64.05,63.34,63.55,789442.0,53.7296,53.991,53.3925,53.5695,789442.0
2020-04-14 09:30:00,65.02,65.4,64.46,64.98,221298.0,54.8086,55.1289,54.3366,54.7749,221298.0
2020-04-14 10:00:00,65.06,65.08,64.32,64.67,163128.0,54.8423,54.8592,54.2186,54.5136,163128.0
2020-04-14 10:30:00,64.67,64.71,63.9,63.97,115002.0,54.5136,54.5473,53.8645,53.9235,115002.0
2020-04-14 11:00:00,63.92,63.95,63.13,63.48,93176.0,53.8814,53.9067,53.2154,53.5105,93176.0
2020-04-14 11:30:00,63.45,63.69,63.35,63.46,89760.0,53.4852,53.6875,53.4009,53.4936,89760.0
2020-04-14 12:00:00,63.43,64.03,63.43,63.68,102170.0,53.4683,53.9741,53.4683,53.6791,102170.0
2020-04-14 12:30:00,63.68,64.16,63.52,63.52,84816.0,53.6791,54.0837,53.5442,53.5442,84816.0
2020-04-14 13:00:00,63.49,63.74,63.38,63.67,72404.0,53.5189,53.7296,53.4262,53.6706,72404.0
2020-04-14 13:30:00,63.69,64.14,63.69,64.11,79558.0,53.6875,54.0668,53.6875,54.0415,79558.0
2020-04-14 14:00:00,64.1,64.11,63.7,63.77,115134.0,54.0331,54.0415,53.6959,53.7549,115134.0
2020-04-14 14:30:00,63.8,63.94,63.66,63.88,78678.0,53.7802,53.8982,53.6622,53.8477,78678.0
2020-04-14 15:00:00,63.86,63.86,63.37,63.67,142964.0,53.8308,53.8308,53.4178,53.6706,142964.0
2020-04-14 15:30:00,63.65,64.1,63.49,63.96,575972.0,53.6538,54.0331,53.5189,53.9151,575972.0
2020-04-15 09:30:00,62.04,62.2,61.2,61.81,227766.0,52.2966,52.4315,51.5886,52.1028,227766.0
2020-04-15 10:00:00,61.88,62.01,60.97,60.97,161136.0,52.1618,52.2713,51.3947,51.3947,161136.0
2020-04-15 10:30:00,60.97,61.32,60.83,61.21,149796.0,51.3947,51.6897,51.2767,51.597,149796.0
2020-04-15 11:00:00,61.15,61.31,60.9,61.26,124844.0,51.5464,51.6813,51.3357,51.6391,124844.0
2020-04-15 11:30:00,61.24,61.66,61.03,61.47,222176.0,51.6223,51.9763,51.4452,51.8161,222176.0
2020-04-15 12:00:00,61.5,61.56,61.27,61.53,175104.0,51.8414,51.892,51.6476,51.8667,175104.0
2020-04-15 12:30:00,61.51,61.63,61.17,61.17,251100.0,51.8499,51.951,51.5633,51.5633,251100.0
2020-04-15 13:00:00,61.17,61.55,61.14,61.24,95814.0,51.5633,51.8836,51.538,51.6223,95814.0
2020-04-15 13:30:00,61.24,61.3,60.74,60.81,100786.0,51.6223,51.6728,51.2008,51.2598,100786.0
2020-04-15 14:00:00,60.89,61.12,60.73,60.94,203304.0,51.3272,51.5211,51.1924,51.3694,203304.0
2020-04-15 14:30:00,60.93,61.12,60.74,60.92,96476.0,51.361,51.5211,51.2008,51.3525,96476.0
2020-04-15 15:00:00,60.92,61.01,60.62,60.7,132972.0,51.3525,51.4284,51.0996,51.1671,132972.0
2020-04-15 15:30:00,60.68,61.1,60.49,60.84,557458.0,51.1502,51.5043,50.9901,51.2851,557458.0
2020-04-16 09:30:00,60.83,61.02,60.16,60.23,132810.0,51.2767,51.4368,50.7119,50.7709,132810.0
2020-04-16 10:00:00,60.23,60.34,59.74,60.16,103352.0,50.7709,50.8636,50.3578,50.7119,103352.0
2020-04-16 10:30:00,60.11,60.42,59.97,60.23,153154.0,50.6697,50.931,50.5517,50.7709,153154.0
2020-04-16 11:00:00,60.23,60.71,60.15,60.23,54612.0,50.7709,51.1755,50.7035,50.7709,54612.0
2020-04-16 11:30:00,60.21,60.35,59.97,60.31,90760.0,50.754,50.872,50.5517,50.8383,90760.0
2020-04-16 12:00:00,60.27,60.31,59.63,59.88,90124.0,50.8046,50.8383,50.2651,50.4759,90124.0
2020-04-16 12:30:00,59.88,59.88,59.56,59.77,153250.0,50.4759,50.4759,50.2061,50.3831,153250.0
2020-04-16 13:00:00,59.76,59.89,59.29,59.71,231214.0,50.3747,50.4843,49.9785,50.3326,231214.0
2020-04-16 13:30:00,59.7,59.73,59.41,59.56,97254.0,50.3241,50.3494,50.0797,50.2061,97254.0
2020-04-16 14:00:00,59.57,59.61,59.42,59.45,162940.0,50.2145,50.2483,50.0881,50.1134,162940.0
2020-04-16 14:30:00,59.41,59.84,59.38,59.71,316726.0,50.0797,50.4421,50.0544,50.3326,316726.0
2020-04-16 15:00:00,59.74,59.8,58.98,59.24,492460.0,50.3578,50.4084,49.7172,49.9364,492460.0
2020-04-16 15:30:00,59.25,59.48,58.59,58.73,1103124.0,49.9448,50.1387,49.3885,49.5065,1103124.0
2020-04-17 09:30:00,60.13,61.69,59.95,61.49,391148.0,50.6866,52.0016,50.5349,51.833,391148.0
2020-04-17 10:00:00,61.43,61.49,60.38,60.48,205486.0,51.7824,51.833,50.8973,50.9816,205486.0
2020-04-17 10:30:00,60.44,60.85,60.24,60.76,151152.0,50.9479,51.2935,50.7793,51.2177,151152.0
2020-04-17 11:00:00,60.74,60.81,60.34,60.44,168764.0,51.2008,51.2598,50.8636,50.9479,168764.0
2020-04-17 11:30:00,60.45,61.24,60.38,61.14,186684.0,50.9563,51.6223,50.8973,51.538,186684.0
2020-04-17 12:00:00,61.16,61.31,60.98,61.23,101738.0,51.5548,51.6813,51.4031,51.6138,101738.0
2020-04-17 12:30:00,61.22,61.79,61.14,61.44,75058.0,51.6054,52.0859,51.538,51.7909,75058.0
2020-04-17 13:00:00,61.4,61.52,61.3,61.35,107714.0,51.7571,51.8583,51.6728,51.715,107714.0
2020-04-17 13:30:00,61.37,61.49,61.18,61.46,93252.0,51.7319,51.833,51.5717,51.8077,93252.0
2020-04-17 14:00:00,61.42,61.46,60.93,60.93,151768.0,51.774,51.8077,51.361,51.361,151768.0
2020-04-17 14:30:00,60.91,61.15,60.88,61.11,124344.0,51.3441,51.5464,51.3188,51.5127,124344.0
2020-04-17 15:00:00,61.1,61.57,61.06,61.57,162958.0,51.5043,51.9004,51.4705,51.9004,162958.0
2020-04-17 15:30:00,61.56,62.47,61.48,62.23,478170.0,51.892,52.6591,51.8246,52.4568,478170.0
2020-04-20 09:30:00,61.47,61.73,60.94,61.55,133758.0,51.8161,52.0353,51.3694,51.8836,133758.0
2020-04-20 10:00:00,61.58,61.99,61.28,61.55,81548.0,51.9089,52.2545,51.656,51.8836,81548.0
2020-04-20 10:30:00,61.55,62.15,61.3,61.94,85708.0,51.8836,52.3894,51.6728,52.2123,85708.0
2020-04-20 11:00:00,61.91,61.95,61.52,61.87,99198.0,52.187,52.2208,51.8583,52.1533,99198.0
2020-04-20 11:30:00,61.83,62.22,61.77,62.22,84072.0,52.1196,52.4484,52.069,52.4484,84072.0
2020-04-20 12:00:00,62.22,62.27,62.03,62.13,87306.0,52.4484,52.4905,52.2882,52.3725,87306.0
2020-04-20 12:30:00,62.1,62.32,62.07,62.09,68714.0,52.3472,52.5327,52.3219,52.3388,68714.0
2020-04-20 13:00:00,62.08,62.08,61.77,61.95,91578.0,52.3303,52.3303,52.069,52.2208,91578.0
2020-04-20 13:30:00,61.93,62.13,61.76,62.1,117220.0,52.2039,52.3725,52.0606,52.3472,117220.0
2020-04-20 14:00:00,62.1,62.1,61.44,61.45,149906.0,52.3472,52.3472,51.7909,51.7993,149906.0
2020-04-20 14:30:00,61.45,61.68,61.1,61.1,105954.0,51.7993,51.9932,51.5043,51.5043,105954.0
2020-04-20 15:00:00,61.14,61.49,61.05,61.48,85426.0,51.538,51.833,51.4621,51.8246,85426.0
2020-04-20 15:30:00,61.45,61.58,61.13,61.32,426974.0,51.7993,51.9089,51.5295,51.6897,426974.0
2020-04-21 09:30:00,60.08,60.97,60.08,60.83,120010.0,50.6444,51.3947,50.6444,51.2767,120010.0
2020-04-21 10:00:00,60.84,60.84,60.27,60.45,93082.0,51.2851,51.2851,50.8046,50.9563,93082.0
2020-04-21 10:30:00,60.51,60.52,60.13,60.14,67916.0,51.0069,51.0153,50.6866,50.695,67916.0
2020-04-21 11:00:00,60.13,60.13,59.2,59.23,116448.0,50.6866,50.6866,49.9027,49.9279,116448.0
2020-04-21 11:30:00,59.24,59.46,59.11,59.32,91408.0,49.9364,50.1218,49.8268,50.0038,91408.0
2020-04-21 12:00:00,59.34,59.67,59.24,59.41,57752.0,50.0207,50.2988,49.9364,50.0797,57752.0
2020-04-21 12:30:00,59.44,59.49,59.01,59.49,45930.0,50.105,50.1471,49.7425,50.1471,45930.0
2020-04-21 13:00:00,59.49,59.6,59.04,59.39,59850.0,50.1471,50.2398,49.7678,50.0628,59850.0
2020-04-21 13:30:00,59.36,59.66,59.13,59.18,48634.0,50.0375,50.2904,49.8436,49.8858,48634.0
2020-04-21 14:00:00,59.18,59.43,59.03,59.23,108294.0,49.8858,50.0965,49.7593,49.9279,108294.0
2020-04-21 14:30:00,59.15,59.18,58.75,58.85,98724.0,49.8605,49.8858,49.5233,49.6076,98724.0
2020-04-21 15:00:00,58.88,59.48,58.77,59.41,97786.0,49.6329,50.1387,49.5402,50.0797,97786.0
2020-04-21 15:30:00,59.41,59.91,59.08,59.64,475796.0,50.0797,50.5011,49.8015,50.2735,475796.0
2020-04-22 09:30:00,60.52,60.84,59.87,59.98,503598.0,51.0153,51.2851,50.4674,50.5602,503598.0
2020-04-22 10:00:00,59.97,60.18,59.74,60.01,144020.0,50.5517,50.7287,50.3578,50.5854,144020.0
2020-04-22 10:30:00,59.97,60.24,59.83,59.85,103044.0,50.5517,50.7793,50.4337,50.4506,103044.0
2020-04-22 11:00:00,59.86,60.45,59.74,60.33,79850.0,50.459,50.9563,50.3578,50.8552,79850.0
2020-04-22 11:30:00,60.37,60.78,60.32,60.65,59108.0,50.8889,51.2345,50.8468,51.1249,59108.0
2020-04-22 12:00:00,60.66,60.86,60.52,60.84,44364.0,51.1334,51.3019,51.0153,51.2851,44364.0
2020-04-22 12:30:00,60.85,60.85,60.66,60.73,33020.0,51.2935,51.2935,51.1334,51.1924,33020.0
2020-04-22 13:00:00,60.79,61.1,60.68,61.1,30580.0,51.2429,51.5043,51.1502,51.5043,30580.0
2020-04-22 13:30:00,61.11,61.47,61.08,61.35,161734.0,51.5127,51.8161,51.4874,51.715,161734.0
2020-04-22 14:00:00,61.39,61.69,61.35,61.57,127462.0,51.7487,52.0016,51.715,51.9004,127462.0
2020-04-22 14:30:00,61.56,61.92,61.56,61.85,74202.0,51.892,52.1955,51.892,52.1365,74202.0
2020-04-22 15:00:00,61.87,62.08,61.78,61.99,232076.0,52.1533,52.3303,52.0775,52.2545,232076.0
2020-04-22 15:30:00,62.02,62.24,61.78,61.84,480208.0,52.2798,52.4652,52.0775,52.128,480208.0
2020-04-23 09:30:00,62.11,62.84,61.68,62.33,77538.0,52.3556,52.971,51.9932,52.5411,77538.0
2020-04-23 10:00:00,62.38,62.87,62.09,62.56,85188.0,52.5832,52.9963,52.3388,52.735,85188.0
2020-04-23 10:30:00,62.55,63.35,62.47,62.47,99894.0,52.7265,53.4009,52.6591,52.6591,99894.0
2020-04-23 11:00:00,62.49,62.66,62.16,62.51,115256.0,52.676,52.8193,52.3978,52.6928,115256.0
2020-04-23 11:30:00,62.48,62.65,62.33,62.57,81002.0,52.6675,52.8108,52.5411,52.7434,81002.0
2020-04-23 12:00:00,62.58,63.1,62.51,62.98,162704.0,52.7518,53.1902,52.6928,53.089,162704.0
2020-04-23 12:30:00,62.98,63.27,62.19,62.48,126066.0,53.089,53.3335,52.4231,52.6675,126066.0
2020-04-23 13:00:00,62.48,62.91,62.43,62.69,133238.0,52.6675,53.03,52.6254,52.8445,133238.0
2020-04-23 13:30:00,62.73,62.84,62.24,62.37,173252.0,52.8783,52.971,52.4652,52.5748,173252.0
2020-04-23 14:00:00,62.36,62.8,62.18,62.77,240790.0,52.5664,52.9373,52.4146,52.912,240790.0
2020-04-23 14:30:00,62.78,63.02,62.75,62.97,127302.0,52.9204,53.1227,52.8951,53.0806,127302.0
2020-04-23 15:00:00,62.98,62.99,62.69,62.9,290602.0,53.089,53.0974,52.8445,53.0216,290602.0
2020-04-23 15:30:00,62.88,63.17,62.68,62.74,474424.0,53.0047,53.2492,52.8361,52.8867,474424.0
2020-04-24 09:30:00,63.22,63.35,62.57,62.67,115224.0,53.2913,53.4009,52.7434,52.8277,115224.0
2020-04-24 10:00:00,62.65,63.01,62.37,62.42,83712.0,52.8108,53.1143,52.5748,52.6169,83712.0
2020-04-24 10:30:00,62.37,62.62,62.15,62.16,65464.0,52.5748,52.7855,52.3894,52.3978,65464.0
2020-04-24 11:00:00,62.13,62.48,62.03,62.41,67168.0,52.3725,52.6675,52.2882,52.6085,67168.0
2020-04-24 11:30:00,62.45,62.69,62.31,62.41,57138.0,52.6422,52.8445,52.5242,52.6085,57138.0
2020-04-24 12:00:00,62.44,62.56,62.34,62.54,57188.0,52.6338,52.735,52.5495,52.7181,57188.0
2020-04-24 12:30:00,62.53,62.68,62.38,62.62,81496.0,52.7097,52.8361,52.5832,52.7855,81496.0
2020-04-24 13:00:00,62.62,63.41,62.49,63.41,167506.0,52.7855,53.4515,52.676,53.4515,167506.0
2020-04-24 13:30:00,63.38,63.71,63.3,63.7,107924.0,53.4262,53.7044,53.3587,53.6959,107924.0
2020-04-24 14:00:00,63.72,63.81,63.44,63.48,114324.0,53.7128,53.7887,53.4768,53.5105,114324.0
2020-04-24 14:30:00,63.51,63.66,63.46,63.55,67218.0,53.5358,53.6622,53.4936,53.5695,67218.0
2020-04-24 15:00:00,63.52,63.69,63.38,63.67,94642.0,53.5442,53.6875,53.4262,53.6706,94642.0
2020-04-24 15:30:00,63.66,63.93,63.34,63.46,468784.0,53.6622,53.8898,53.3925,53.4936,468784.0
2020-04-27 09:30:00,64.04,64.92,63.63,64.08,176290.0,53.9825,54.7243,53.6369,54.0162,176290.0
2020-04-27 10:00:00,64.1,64.61,64.08,64.61,70436.0,54.0331,54.463,54.0162,54.463,70436.0
2020-04-27 10:30:00,64.64,64.7,64.32,64.35,108104.0,54.4883,54.5389,54.2186,54.2438,108104.0
2020-04-27 11:00:00,64.35,64.36,64.05,64.3,104876.0,54.2438,54.2523,53.991,54.2017,104876.0
2020-04-27 11:30:00,64.32,64.67,64.32,64.58,95692.0,54.2186,54.5136,54.2186,54.4377,95692.0
2020-04-27 12:00:00,64.59,64.92,64.39,64.76,135178.0,54.4462,54.7243,54.2776,54.5895,135178.0
2020-04-27 12:30:00,64.75,64.83,64.38,64.44,89690.0,54.581,54.6485,54.2691,54.3197,89690.0
2020-04-27 13:00:00,64.48,64.48,64.17,64.22,68256.0,54.3534,54.3534,54.0921,54.1343,68256.0
2020-04-27 13:30:00,64.21,64.28,64.04,64.14,76450.0,54.1258,54.1848,53.9825,54.0668,76450.0
2020-04-27 14:00:00,64.13,64.24,63.99,63.99,97258.0,54.0584,54.1511,53.9404,53.9404,97258.0
2020-04-27 14:30:00,63.99,64.33,63.94,64.21,87290.0,53.9404,54.227,53.8982,54.1258,87290.0
2020-04-27 15:00:00,64.18,64.4,64.18,64.33,106166.0,54.1005,54.286,54.1005,54.227,106166.0
2020-04-27 15:30:00,64.33,64.7,64.18,64.41,447478.0,54.227,54.5389,54.1005,54.2944,447478.0
2020-04-28 09:30:00,65.38,66.08,64.71,64.71,159888.0,55.1121,55.7021,54.5473,54.5473,159888.0
2020-04-28 10:00:00,64.79,65.41,64.73,65.19,125532.0,54.6147,55.1374,54.5642,54.9519,125532.0
2020-04-28 10:30:00,65.2,65.21,64.29,64.31,72142.0,54.9604,54.9688,54.1933,54.2101,72142.0
2020-04-28 11:00:00,64.32,64.67,64.2,64.35,115092.0,54.2186,54.5136,54.1174,54.2438,115092.0
2020-04-28 11:30:00,64.32,64.44,63.8,63.95,103414.0,54.2186,54.3197,53.7802,53.9067,103414.0
2020-04-28 12:00:00,63.99,64.07,63.48,63.49,210774.0,53.9404,54.0078,53.5105,53.5189,210774.0
2020-04-28 12:30:00,63.49,63.74,63.42,63.7,73182.0,53.5189,53.7296,53.4599,53.6959,73182.0
2020-04-28 13:00:00,63.69,63.83,63.54,63.58,70164.0,53.6875,53.8055,53.5611,53.5948,70164.0
2020-04-28 13:30:00,63.56,63.7,63.38,63.52,78958.0,53.5779,53.6959,53.4262,53.5442,78958.0
2020-04-28 14:00:00,63.48,63.72,63.4,63.63,85498.0,53.5105,53.7128,53.443,53.6369,85498.0
2020-04-28 14:30:00,63.64,63.77,63.34,63.36,108360.0,53.6453,53.7549,53.3925,53.4093,108360.0
2020-04-28 15:00:00,63.35,63.66,63.32,63.5,166722.0,53.4009,53.6622,53.3756,53.5273,166722.0
2020-04-28 15:30:00,63.52,63.6,63.11,63.49,578900.0,53.5442,53.6116,53.1986,53.5189,578900.0
2020-04-29 09:30:00,65.0,65.24,64.36,64.67,83988.0,54.7918,54.9941,54.2523,54.5136,83988.0
2020-04-29 10:00:00,64.67,64.7,63.52,64.06,99466.0,54.5136,54.5389,53.5442,53.9994,99466.0
2020-04-29 10:30:00,64.09,64.82,64.06,64.76,64656.0,54.0247,54.64,53.9994,54.5895,64656.0
2020-04-29 11:00:00,64.76,65.2,64.76,65.03,83100.0,54.5895,54.9604,54.5895,54.817,83100.0
2020-04-29 11:30:00,65.04,65.29,64.71,65.19,62986.0,54.8255,55.0362,54.5473,54.9519,62986.0
2020-04-29 12:00:00,65.19,65.6,65.19,65.58,63624.0,54.9519,55.2975,54.9519,55.2807,63624.0
2020-04-29 12:30:00,65.6,65.71,65.4,65.42,53874.0,55.2975,55.3903,55.1289,55.1458,53874.0
2020-04-29 13:00:00,65.44,65.79,65.43,65.72,82066.0,55.1627,55.4577,55.1542,55.3987,82066.0
2020-04-29 13:30:00,65.74,65.74,65.41,65.42,68758.0,55.4155,55.4155,55.1374,55.1458,68758.0
2020-04-29 14:00:00,65.33,65.5,64.94,65.2,70956.0,55.0699,55.2132,54.7412,54.9604,70956.0
2020-04-29 14:30:00,65.22,65.38,64.95,65.35,71420.0,54.9772,55.1121,54.7496,55.0868,71420.0
2020-04-29 15:00:00,65.32,65.48,65.17,65.41,91816.0,55.0615,55.1964,54.9351,55.1374,91816.0
2020-04-29 15:30:00,65.38,65.44,64.5,64.79,323150.0,55.1121,55.1627,54.3703,54.6147,323150.0
2020-04-30 09:30:00,64.29,64.29,62.85,63.35,92334.0,54.1933,54.1933,52.9794,53.4009,92334.0
2020-04-30 10:00:00,63.46,63.67,63.13,63.55,54396.0,53.4936,53.6706,53.2154,53.5695,54396.0
2020-04-30 10:30:00,63.59,63.83,63.32,63.35,81414.0,53.6032,53.8055,53.3756,53.4009,81414.0
2020-04-30 11:00:00,63.35,63.4,62.62,62.62,71812.0,53.4009,53.443,52.7855,52.7855,71812.0
2020-04-30 11:30:00,62.62,62.81,62.47,62.52,56762.0,52.7855,52.9457,52.6591,52.7012,56762.0
2020-04-30 12:00:00,62.52,62.53,62.09,62.31,87162.0,52.7012,52.7097,52.3388,52.5242,87162.0
2020-04-30 12:30:00,62.29,62.84,62.2,62.7,52944.0,52.5074,52.971,52.4315,52.853,52944.0
2020-04-30 13:00:00,62.68,62.89,62.43,62.72,80100.0,52.8361,53.0131,52.6254,52.8698,80100.0
2020-04-30 13:30:00,62.72,62.72,62.05,62.22,74044.0,52.8698,52.8698,52.3051,52.4484,74044.0
2020-04-30 14:00:00,62.24,62.29,61.94,61.95,96284.0,52.4652,52.5074,52.2123,52.2208,96284.0
2020-04-30 14:30:00,61.99,62.16,61.81,61.91,64026.0,52.2545,52.3978,52.1028,52.187,64026.0
2020-04-30 15:00:00,61.91,62.27,61.78,61.92,161780.0,52.187,52.4905,52.0775,52.1955,161780.0
2020-04-30 15:30:00,61.93,62.26,61.67,61.95,500962.0,52.2039,52.4821,51.9847,52.2208,500962.0
2020-05-01 09:30:00,61.02,61.02,59.51,60.02,184554.0,51.4368,51.4368,50.164,50.5939,184554.0
2020-05-01 10:00:00,60.09,60.6,59.82,60.6,255618.0,50.6529,51.0828,50.4253,51.0828,255618.0
2020-05-01 10:30:00,60.63,60.85,60.35,60.37,162804.0,51.1081,51.2935,50.872,50.8889,162804.0
2020-05-01 11:00:00,60.42,60.47,60.04,60.13,120206.0,50.931,50.9732,50.6107,50.6866,120206.0
2020-05-01 11:30:00,60.1,60.29,59.72,59.98,169120.0,50.6613,50.8215,50.341,50.5602,169120.0
2020-05-01 12:00:00,59.99,60.13,59.91,59.95,176426.0,50.5686,50.6866,50.5011,50.5349,176426.0
2020-05-01 12:30:00,59.96,60.15,59.94,60.09,213296.0,50.5433,50.7035,50.5264,50.6529,213296.0
2020-05-01 13:00:00,60.09,60.4,59.76,60.1,169226.0,50.6529,50.9142,50.3747,50.6613,169226.0
2020-05-01 13:30:00,60.06,60.24,59.82,59.94,243922.0,50.6276,50.7793,50.4253,50.5264,243922.0
2020-05-01 14:00:00,59.94,60.08,59.88,59.91,121166.0,50.5264,50.6444,50.4759,50.5011,121166.0
2020-05-01 14:30:00,59.9,60.12,59.77,59.98,78934.0,50.4927,50.6782,50.3831,50.5602,78934.0
2020-05-01 15:00:00,59.97,60.13,59.92,59.94,190502.0,50.5517,50.6866,50.5096,50.5264,190502.0
2020-05-01 15:30:00,59.93,60.15,59.55,59.98,704288.0,50.518,50.7035,50.1977,50.5602,704288.0
2020-05-04 09:30:00,60.08,62.3,59.61,60.57,252086.0,50.6444,52.5158,50.2483,51.0575,252086.0
2020-05-04 10:00:00,60.57,61.2,60.38,60.98,144042.0,51.0575,51.5886,50.8973,51.4031,144042.0
2020-05-04 10:30:00,60.94,61.76,60.93,61.45,150714.0,51.3694,52.0606,51.361,51.7993,150714.0
2020-05-04 11:00:00,61.43,62.15,61.06,61.91,278720.0,51.7824,52.3894,51.4705,52.187,278720.0
2020-05-04 11:30:00,61.88,61.93,61.57,61.72,154418.0,52.1618,52.2039,51.9004,52.0269,154418.0
2020-05-04 12:00:00,61.78,61.98,61.52,61.83,142000.0,52.0775,52.2461,51.8583,52.1196,142000.0
2020-05-04 12:30:00,61.84,62.42,61.49,62.37,275508.0,52.128,52.6169,51.833,52.5748,275508.0
2020-05-04 13:00:00,62.37,62.99,62.05,62.38,305554.0,52.5748,53.0974,52.3051,52.5832,305554.0
2020-05-04 13:30:00,62.34,62.74,62.16,62.3,164986.0,52.5495,52.8867,52.3978,52.5158,164986.0
2020-05-04 14:00:00,62.32,62.38,61.74,61.8,123226.0,52.5327,52.5832,52.0437,52.0943,123226.0
2020-05-04 14:30:00,61.81,62.24,61.71,62.16,136444.0,52.1028,52.4652,52.0185,52.3978,136444.0
2020-05-04 15:00:00,62.15,62.58,62.12,62.2,221886.0,52.3894,52.7518,52.3641,52.4315,221886.0
2020-05-04 15:30:00,62.2,62.31,61.93,62.06,449034.0,52.4315,52.5242,52.2039,52.3135,449034.0
2020-05-05 09:30:00,61.46,62.92,61.12,62.47,157534.0,51.8077,53.0384,51.5211,52.6591,157534.0
2020-05-05 10:00:00,62.4,62.85,62.13,62.71,123434.0,52.6001,52.9794,52.3725,52.8614,123434.0
2020-05-05 10:30:00,62.65,62.65,62.19,62.35,75122.0,52.8108,52.8108,52.4231,52.5579,75122.0
2020-05-05 11:00:00,62.33,62.65,62.28,62.49,96984.0,52.5411,52.8108,52.4989,52.676,96984.0
2020-05-05 11:30:00,62.52,62.62,62.36,62.47,97796.0,52.7012,52.7855,52.5664,52.6591,97796.0
2020-05-05 12:00:00,62.49,62.7,62.44,62.49,72484.0,52.676,52.853,52.6338,52.676,72484.0
2020-05-05 12:30:00,62.49,62.69,62.38,62.4,78654.0,52.676,52.8445,52.5832,52.6001,78654.0
2020-05-05 13:00:00,62.41,62.51,62.16,62.35,87268.0,52.6085,52.6928,52.3978,52.5579,87268.0
2020-05-05 13:30:00,62.37,62.65,62.32,62.49,111950.0,52.5748,52.8108,52.5327,52.676,111950.0
2020-05-05 14:00:00,62.5,62.68,62.48,62.52,64442.0,52.6844,52.8361,52.6675,52.7012,64442.0
2020-05-05 14:30:00,62.5,62.66,62.39,62.65,57244.0,52.6844,52.8193,52.5917,52.8108,57244.0
2020-05-05 15:00:00,62.63,62.76,62.06,62.06,124558.0,52.794,52.9036,52.3135,52.3135,124558.0
2020-05-05 15:30:00,62.06,62.25,61.79,62.1,425158.0,52.3135,52.4736,52.0859,52.3472,425158.0
2020-05-06 09:30:00,62.38,62.42,61.17,61.35,129562.0,52.5832,52.6169,51.5633,51.715,129562.0
2020-05-06 10:00:00,61.32,61.34,60.74,61.08,66768.0,51.6897,51.7066,51.2008,51.4874,66768.0
2020-05-06 10:30:00,61.13,61.76,61.08,61.7,78596.0,51.5295,52.0606,51.4874,52.01,78596.0
2020-05-06 11:00:00,61.69,61.73,61.26,61.47,90268.0,52.0016,52.0353,51.6391,51.8161,90268.0
2020-05-06 11:30:00,61.46,61.6,61.33,61.38,79314.0,51.8077,51.9257,51.6981,51.7403,79314.0
2020-05-06 12:00:00,61.38,61.54,61.12,61.29,94524.0,51.7403,51.8752,51.5211,51.6644,94524.0
2020-05-06 12:30:00,61.31,61.63,61.29,61.44,100006.0,51.6813,51.951,51.6644,51.7909,100006.0
2020-05-06 13:00:00,61.42,61.43,61.18,61.32,101842.0,51.774,51.7824,51.5717,51.6897,101842.0
2020-05-06 13:30:00,61.34,61.65,61.31,61.64,65378.0,51.7066,51.9679,51.6813,51.9594,65378.0
2020-05-06 14:00:00,61.62,61.66,61.31,61.33,139134.0,51.9426,51.9763,51.6813,51.6981,139134.0
2020-05-06 14:30:00,61.34,61.42,61.17,61.27,89554.0,51.7066,51.774,51.5633,51.6476,89554.0
2020-05-06 15:00:00,61.29,61.43,61.24,61.33,124558.0,51.6644,51.7824,51.6223,51.6981,124558.0
2020-05-06 15:30:00,61.31,61.33,60.88,61.06,531210.0,51.6813,51.6981,51.3188,51.4705,531210.0
2020-05-07 09:30:00,61.87,62.45,61.77,62.2,187706.0,52.1533,52.6422,52.069,52.4315,187706.0
2020-05-07 10:00:00,62.23,62.32,61.74,61.9,199608.0,52.4568,52.5327,52.0437,52.1786,199608.0
2020-05-07 10:30:00,61.89,62.26,61.8,61.83,174042.0,52.1702,52.4821,52.0943,52.1196,174042.0
2020-05-07 11:00:00,61.85,62.33,61.6,62.28,164614.0,52.1365,52.5411,51.9257,52.4989,164614.0
2020-05-07 11:30:00,62.24,62.68,62.04,62.48,114310.0,52.4652,52.8361,52.2966,52.6675,114310.0
2020-05-07 12:00:00,62.5,62.6,62.27,62.35,98724.0,52.6844,52.7687,52.4905,52.5579,98724.0
2020-05-07 12:30:00,62.33,62.43,62.21,62.39,101694.0,52.5411,52.6254,52.4399,52.5917,101694.0
2020-05-07 13:00:00,62.38,62.56,62.22,62.22,116152.0,52.5832,52.735,52.4484,52.4484,116152.0
2020-05-07 13:30:00,62.22,62.49,62.16,62.24,87790.0,52.4484,52.676,52.3978,52.4652,87790.0
2020-05-07 14:00:00,62.22,62.41,62.13,62.21,137882.0,52.4484,52.6085,52.3725,52.4399,137882.0
2020-05-07 14:30:00,62.22,62.24,61.85,62.04,208998.0,52.4484,52.4652,52.1365,52.2966,208998.0
2020-05-07 15:00:00,62.02,62.23,61.9,62.07,176806.0,52.2798,52.4568,52.1786,52.3219,176806.0
2020-05-07 15:30:00,62.07,62.19,61.65,61.87,743992.0,52.3219,52.4231,51.9679,52.1533,743992.0
2020-05-08 09:30:00,62.62,63.35,62.39,62.4,71100.0,52.7855,53.4009,52.5917,52.6001,71100.0
2020-05-08 10:00:00,62.48,62.59,62.01,62.06,66030.0,52.6675,52.7603,52.2713,52.3135,66030.0
2020-05-08 10:30:00,61.96,62.38,61.88,62.02,66128.0,52.2292,52.5832,52.1618,52.2798,66128.0
2020-05-08 11:00:00,61.99,62.33,61.88,62.23,42964.0,52.2545,52.5411,52.1618,52.4568,42964.0
2020-05-08 11:30:00,62.2,62.24,61.74,61.76,36896.0,52.4315,52.4652,52.0437,52.0606,36896.0
2020-05-08 12:00:00,61.77,61.91,61.71,61.84,68444.0,52.069,52.187,52.0185,52.128,68444.0
2020-05-08 12:30:00,61.84,61.87,61.48,61.52,91302.0,52.128,52.1533,51.8246,51.8583,91302.0
2020-05-08 13:00:00,61.53,61.92,61.5,61.9,84210.0,51.8667,52.1955,51.8414,52.1786,84210.0
2020-05-08 13:30:00,61.93,61.99,61.81,61.95,35728.0,52.2039,52.2545,52.1028,52.2208,35728.0
2020-05-08 14:00:00,61.94,62.15,61.93,61.94,47296.0,52.2123,52.3894,52.2039,52.2123,47296.0
2020-05-08 14:30:00,61.9,62.02,61.88,61.96,64932.0,52.1786,52.2798,52.1618,52.2292,64932.0
2020-05-08 15:00:00,61.98,62.02,61.87,61.91,126800.0,52.2461,52.2798,52.1533,52.187,126800.0
2020-05-08 15:30:00,61.91,62.5,61.88,62.12,693718.0,52.187,52.6844,52.1618,52.3641,693718.0
2020-05-11 09:30:00,61.6,61.7,61.23,61.31,215768.0,51.9257,52.01,51.6138,51.6813,215768.0
2020-05-11 10:00:00,61.34,61.49,61.2,61.35,126842.0,51.7066,51.833,51.5886,51.715,126842.0
2020-05-11 10:30:00,61.29,61.52,61.23,61.33,99460.0,51.6644,51.8583,51.6138,51.6981,99460.0
2020-05-11 11:00:00,61.33,61.52,61.22,61.5,130110.0,51.6981,51.8583,51.6054,51.8414,130110.0
2020-05-11 11:30:00,61.5,61.64,61.49,61.62,82306.0,51.8414,51.9594,51.833,51.9426,82306.0
2020-05-11 12:00:00,61.6,62.05,61.57,62.05,113100.0,51.9257,52.3051,51.9004,52.3051,113100.0
2020-05-11 12:30:00,62.06,62.08,61.91,61.98,62222.0,52.3135,52.3303,52.187,52.2461,62222.0
2020-05-11 13:00:00,61.96,62.18,61.92,62.0,71712.0,52.2292,52.4146,52.1955,52.2629,71712.0
2020-05-11 13:30:00,62.02,62.1,61.75,61.87,208084.0,52.2798,52.3472,52.0522,52.1533,208084.0
2020-05-11 14:00:00,61.87,61.91,61.67,61.8,86446.0,52.1533,52.187,51.9847,52.0943,86446.0
2020-05-11 14:30:00,61.8,62.02,61.8,61.99,63424.0,52.0943,52.2798,52.0943,52.2545,63424.0
2020-05-11 15:00:00,62.01,62.17,61.93,62.13,103872.0,52.2713,52.4062,52.2039,52.3725,103872.0
2020-05-11 15:30:00,62.12,62.51,62.09,62.4,455808.0,52.3641,52.6928,52.3388,52.6001,455808.0
2020-05-12 09:30:00,62.38,62.72,61.84,62.17,125582.0,52.5832,52.8698,52.128,52.4062,125582.0
2020-05-12 10:00:00,62.18,62.47,62.16,62.24,82204.0,52.4146,52.6591,52.3978,52.4652,82204.0
2020-05-12 10:30:00,62.27,62.47,62.11,62.26,137206.0,52.4905,52.6591,52.3556,52.4821,137206.0
2020-05-12 11:00:00,62.27,62.8,62.19,62.19,90942.0,52.4905,52.9373,52.4231,52.4231,90942.0
2020-05-12 11:30:00,62.2,62.26,61.89,61.94,86046.0,52.4315,52.4821,52.1702,52.2123,86046.0
2020-05-12 12:00:00,61.9,61.9,61.37,61.45,64644.0,52.1786,52.1786,51.7319,51.7993,64644.0
2020-05-12 12:30:00,61.45,61.76,61.45,61.73,99526.0,51.7993,52.0606,51.7993,52.0353,99526.0
2020-05-12 13:00:00,61.77,61.81,61.49,61.64,65624.0,52.069,52.1028,51.833,51.9594,65624.0
2020-05-12 13:30:00,61.65,61.72,61.52,61.63,78154.0,51.9679,52.0269,51.8583,51.951,78154.0
2020-05-12 14:00:00,61.63,61.67,61.49,61.57,108926.0,51.951,51.9847,51.833,51.9004,108926.0
2020-05-12 14:30:00,61.55,61.76,61.53,61.59,135674.0,51.8836,52.0606,51.8667,51.9173,135674.0
2020-05-12 15:00:00,61.6,61.62,61.27,61.31,250516.0,51.9257,51.9426,51.6476,51.6813,250516.0
2020-05-12 15:30:00,61.3,61.35,60.68,60.7,727260.0,51.6728,51.715,51.1502,51.1671,727260.0
2020-05-13 09:30:00,60.56,60.97,59.51,59.78,228590.0,51.0491,51.3947,50.164,50.3916,228590.0
2020-05-13 10:00:00,59.8,59.92,59.32,59.65,102228.0,50.4084,50.5096,50.0038,50.282,102228.0
2020-05-13 10:30:00,59.68,59.91,59.23,59.26,211222.0,50.3073,50.5011,49.9279,49.9532,211222.0
2020-05-13 11:00:00,59.32,59.38,58.8,58.91,101154.0,50.0038,50.0544,49.5655,49.6582,101154.0
2020-05-13 11:30:00,58.92,58.99,58.17,58.43,167290.0,49.6666,49.7256,49.0344,49.2536,167290.0
2020-05-13 12:00:00,58.46,58.56,58.1,58.32,102694.0,49.2789,49.3632,48.9754,49.1609,102694.0
2020-05-13 12:30:00,58.32,58.77,58.32,58.63,133204.0,49.1609,49.5402,49.1609,49.4222,133204.0
2020-05-13 13:00:00,58.62,58.82,58.51,58.7,101266.0,49.4137,49.5823,49.321,49.4812,101266.0
2020-05-13 13:30:00,58.67,58.7,58.5,58.57,68340.0,49.4559,49.4812,49.3126,49.3716,68340.0
2020-05-13 14:00:00,58.56,58.71,58.25,58.26,135746.0,49.3632,49.4896,49.1018,49.1103,135746.0
2020-05-13 14:30:00,58.27,58.43,58.13,58.15,158612.0,49.1187,49.2536,49.0007,49.0176,158612.0
2020-05-13 15:00:00,58.16,58.51,58.16,58.36,152256.0,49.026,49.321,49.026,49.1946,152256.0
2020-05-13 15:30:00,58.35,59.38,58.32,59.13,608590.0,49.1861,50.0544,49.1609,49.8436,608590.0
2020-05-14 09:30:00,58.55,58.81,57.37,57.43,215522.0,49.3547,49.5739,48.3601,48.4106,215522.0
2020-05-14 10:00:00,57.43,58.02,57.17,57.8,188226.0,48.4106,48.908,48.1915,48.7225,188226.0
2020-05-14 10:30:00,57.77,58.59,57.76,58.44,79486.0,48.6972,49.3885,48.6888,49.262,79486.0
2020-05-14 11:00:00,58.44,58.84,58.25,58.29,119690.0,49.262,49.5992,49.1018,49.1356,119690.0
2020-05-14 11:30:00,58.28,58.48,57.83,58.38,81502.0,49.1271,49.2957,48.7478,49.2114,81502.0
2020-05-14 12:00:00,58.35,58.9,58.32,58.78,89612.0,49.1861,49.6498,49.1609,49.5486,89612.0
2020-05-14 12:30:00,58.81,59.13,58.71,59.09,133506.0,49.5739,49.8436,49.4896,49.8099,133506.0
2020-05-14 13:00:00,59.09,59.76,59.01,59.75,71276.0,49.8099,50.3747,49.7425,50.3663,71276.0
2020-05-14 13:30:00,59.74,59.88,59.44,59.49,87966.0,50.3578,50.4759,50.105,50.1471,87966.0
2020-05-14 14:00:00,59.47,59.69,59.42,59.62,215426.0,50.1302,50.3157,50.0881,50.2567,215426.0
2020-05-14 14:30:00,59.64,59.75,59.32,59.55,103188.0,50.2735,50.3663,50.0038,50.1977,103188.0
2020-05-14 15:00:00,59.55,60.1,59.55,60.07,103570.0,50.1977,50.6613,50.1977,50.636,103570.0
2020-05-14 15:30:00,60.08,60.32,59.84,60.17,364352.0,50.6444,50.8468,50.4421,50.7203,364352.0
2020-05-15 09:30:00,59.95,60.49,59.36,60.15,225758.0,50.5349,50.9901,50.0375,50.7035,225758.0
2020-05-15 10:00:00,60.13,60.31,59.85,59.94,106468.0,50.6866,50.8383,50.4506,50.5264,106468.0
2020-05-15 10:30:00,59.91,60.15,59.83,59.91,248154.0,50.5011,50.7035,50.4337,50.5011,248154.0
2020-05-15 11:00:00,59.88,60.02,59.47,59.85,188260.0,50.4759,50.5939,50.1302,50.4506,188260.0
2020-05-15 11:30:00,59.78,59.98,58.93,58.97,194122.0,50.3916,50.5602,49.6751,49.7088,194122.0
2020-05-15 12:00:00,58.95,59.35,58.87,58.99,286336.0,49.6919,50.0291,49.6245,49.7256,286336.0
2020-05-15 12:30:00,58.99,59.1,58.6,58.67,149696.0,49.7256,49.8184,49.3969,49.4559,149696.0
2020-05-15 13:00:00,58.68,58.92,58.6,58.9,101446.0,49.4643,49.6666,49.3969,49.6498,101446.0
2020-05-15 13:30:00,58.88,59.09,58.81,58.92,80422.0,49.6329,49.8099,49.5739,49.6666,80422.0
2020-05-15 14:00:00,58.91,59.12,58.65,58.73,80384.0,49.6582,49.8352,49.439,49.5065,80384.0
2020-05-15 14:30:00,58.77,58.82,58.48,58.48,91092.0,49.5402,49.5823,49.2957,49.2957,91092.0
2020-05-15 15:00:00,58.49,59.06,58.46,58.85,225662.0,49.3042,49.7846,49.2789,49.6076,225662.0
2020-05-15 15:30:00,58.86,59.87,58.72,59.56,613820.0,49.616,50.4674,49.498,50.2061,613820.0
2020-05-18 09:30:00,61.44,62.92,61.35,62.75,223078.0,51.7909,53.0384,51.715,52.8951,223078.0
2020-05-18 10:00:00,62.82,62.83,62.17,62.27,141136.0,52.9541,52.9626,52.4062,52.4905,141136.0
2020-05-18 10:30:00,62.25,62.64,62.25,62.54,132876.0,52.4736,52.8024,52.4736,52.7181,132876.0
2020-05-18 11:00:00,62.57,62.62,62.38,62.57,214428.0,52.7434,52.7855,52.5832,52.7434,214428.0
2020-05-18 11:30:00,62.58,62.84,62.49,62.5,276556.0,52.7518,52.971,52.676,52.6844,276556.0
2020-05-18 12:00:00,62.5,62.57,62.34,62.49,296884.0,52.6844,52.7434,52.5495,52.676,296884.0
2020-05-18 12:30:00,62.5,62.63,62.21,62.27,250128.0,52.6844,52.794,52.4399,52.4905,250128.0
2020-05-18 13:00:00,62.26,62.31,62.07,62.17,225232.0,52.4821,52.5242,52.3219,52.4062,225232.0
2020-05-18 13:30:00,62.18,62.6,62.06,62.54,173014.0,52.4146,52.7687,52.3135,52.7181,173014.0
2020-05-18 14:00:00,62.55,62.56,62.33,62.4,143810.0,52.7265,52.735,52.5411,52.6001,143810.0
2020-05-18 14:30:00,62.34,62.45,62.08,62.21,172326.0,52.5495,52.6422,52.3303,52.4399,172326.0
2020-05-18 15:00:00,62.21,62.27,62.04,62.11,204766.0,52.4399,52.4905,52.2966,52.3556,204766.0
2020-05-18 15:30:00,62.1,62.34,61.88,61.96,545264.0,52.3472,52.5495,52.1618,52.2292,545264.0
2020-05-19 09:30:00,61.9,62.08,61.1,61.48,153914.0,52.1786,52.3303,51.5043,51.8246,153914.0
2020-05-19 10:00:00,61.52,62.21,61.48,62.16,193376.0,51.8583,52.4399,51.8246,52.3978,193376.0
2020-05-19 10:30:00,62.19,62.49,61.98,62.26,357530.0,52.4231,52.676,52.2461,52.4821,357530.0
2020-05-19 11:00:00,62.27,62.6,62.17,62.58,207238.0,52.4905,52.7687,52.4062,52.7518,207238.0
2020-05-19 11:30:00,62.6,62.71,62.26,62.29,71738.0,52.7687,52.8614,52.4821,52.5074,71738.0
2020-05-19 12:00:00,62.33,62.82,62.27,62.69,79608.0,52.5411,52.9541,52.4905,52.8445,79608.0
2020-05-19 12:30:00,62.72,62.83,62.54,62.59,81282.0,52.8698,52.9626,52.7181,52.7603,81282.0
2020-05-19 13:00:00,62.58,62.94,62.56,62.9,68818.0,52.7518,53.0553,52.735,53.0216,68818.0
2020-05-19 13:30:00,62.88,63.15,62.85,63.08,132672.0,53.0047,53.2323,52.9794,53.1733,132672.0
2020-05-19 14:00:00,63.1,63.43,63.01,63.43,130150.0,53.1902,53.4683,53.1143,53.4683,130150.0
2020-05-19 14:30:00,63.44,63.69,63.13,63.22,187324.0,53.4768,53.6875,53.2154,53.2913,187324.0
2020-05-19 15:00:00,63.2,63.72,63.13,63.65,216260.0,53.2745,53.7128,53.2154,53.6538,216260.0
2020-05-19 15:30:00,63.64,63.65,63.04,63.04,482670.0,53.6453,53.6538,53.1396,53.1396,482670.0
2020-05-20 09:30:00,63.15,63.55,62.9,62.95,116052.0,53.2323,53.5695,53.0216,53.0637,116052.0
2020-05-20 10:00:00,62.92,63.03,62.32,62.52,152892.0,53.0384,53.1311,52.5327,52.7012,152892.0
2020-05-20 10:30:00,62.52,62.72,62.23,62.69,122628.0,52.7012,52.8698,52.4568,52.8445,122628.0
2020-05-20 11:00:00,62.69,62.81,62.36,62.39,100844.0,52.8445,52.9457,52.5664,52.5917,100844.0
2020-05-20 11:30:00,62.35,62.49,62.16,62.16,76664.0,52.5579,52.676,52.3978,52.3978,76664.0
2020-05-20 12:00:00,62.18,62.24,61.87,61.97,79878.0,52.4146,52.4652,52.1533,52.2376,79878.0
2020-05-20 12:30:00,61.96,62.27,61.88,62.1,145682.0,52.2292,52.4905,52.1618,52.3472,145682.0
2020-05-20 13:00:00,62.09,62.12,61.95,62.04,92950.0,52.3388,52.3641,52.2208,52.2966,92950.0
2020-05-20 13:30:00,62.06,62.13,61.87,61.9,73782.0,52.3135,52.3725,52.1533,52.1786,73782.0
2020-05-20 14:00:00,61.9,62.02,61.73,61.96,82986.0,52.1786,52.2798,52.0353,52.2292,82986.0
2020-05-20 14:30:00,61.95,62.12,61.69,61.7,126050.0,52.2208,52.3641,52.0016,52.01,126050.0
2020-05-20 15:00:00,61.7,61.74,61.29,61.55,154084.0,52.01,52.0437,51.6644,51.8836,154084.0
2020-05-20 15:30:00,61.55,61.62,61.14,61.32,401604.0,51.8836,51.9426,51.538,51.6897,401604.0
2020-05-21 09:30:00,61.23,61.82,61.15,61.75,132312.0,51.6138,52.1112,51.5464,52.0522,132312.0
2020-05-21 10:00:00,61.76,61.9,61.45,61.45,80952.0,52.0606,52.1786,51.7993,51.7993,80952.0
2020-05-21 10:30:00,61.42,61.42,60.88,61.01,71510.0,51.774,51.774,51.3188,51.4284,71510.0
2020-05-21 11:00:00,60.96,61.02,60.6,60.63,74474.0,51.3862,51.4368,51.0828,51.1081,74474.0
2020-05-21 11:30:00,60.66,61.05,60.63,60.87,72702.0,51.1334,51.4621,51.1081,51.3104,72702.0
2020-05-21 12:00:00,60.88,61.01,60.69,60.72,77388.0,51.3188,51.4284,51.1586,51.1839,77388.0
2020-05-21 12:30:00,60.68,60.82,60.49,60.72,70644.0,51.1502,51.2682,50.9901,51.1839,70644.0
2020-05-21 13:00:00,60.74,60.85,60.58,60.62,89182.0,51.2008,51.2935,51.0659,51.0996,89182.0
2020-05-21 13:30:00,60.6,60.74,60.55,60.69,74194.0,51.0828,51.2008,51.0406,51.1586,74194.0
2020-05-21 14:00:00,60.71,60.81,60.7,60.77,199258.0,51.1755,51.2598,51.1671,51.2261,199258.0
2020-05-21 14:30:00,60.77,60.88,60.74,60.82,107566.0,51.2261,51.3188,51.2008,51.2682,107566.0
2020-05-21 15:00:00,60.84,60.93,60.7,60.8,144820.0,51.2851,51.361,51.1671,51.2514,144820.0
2020-05-21 15:30:00,60.8,60.81,60.48,60.49,505966.0,51.2514,51.2598,50.9816,50.9901,505966.0
2020-05-22 09:30:00,60.57,60.74,60.29,60.38,96236.0,51.0575,51.2008,50.8215,50.8973,96236.0
2020-05-22 10:00:00,60.35,61.16,60.32,61.14,116880.0,50.872,51.5548,50.8468,51.538,116880.0
2020-05-22 10:30:00,61.16,61.22,60.72,60.78,58702.0,51.5548,51.6054,51.1839,51.2345,58702.0
2020-05-22 11:00:00,60.77,60.95,60.76,60.86,52384.0,51.2261,51.3778,51.2177,51.3019,52384.0
2020-05-22 11:30:00,60.85,60.97,60.81,60.84,27890.0,51.2935,51.3947,51.2598,51.2851,27890.0
2020-05-22 12:00:00,60.83,60.93,60.76,60.82,38434.0,51.2767,51.361,51.2177,51.2682,38434.0
2020-05-22 12:30:00,60.84,61.12,60.83,60.99,28488.0,51.2851,51.5211,51.2767,51.4115,28488.0
2020-05-22 13:00:00,60.98,61.01,60.88,60.99,48652.0,51.4031,51.4284,51.3188,51.4115,48652.0
2020-05-22 13:30:00,60.96,61.14,60.95,61.12,30358.0,51.3862,51.538,51.3778,51.5211,30358.0
2020-05-22 14:00:00,61.13,61.42,61.13,61.41,94714.0,51.5295,51.774,51.5295,51.7656,94714.0
2020-05-22 14:30:00,61.42,61.57,61.42,61.57,100012.0,51.774,51.9004,51.774,51.9004,100012.0
2020-05-22 15:00:00,61.56,61.67,61.33,61.44,74452.0,51.892,51.9847,51.6981,51.7909,74452.0
2020-05-22 15:30:00,61.48,61.99,61.47,61.95,259174.0,51.8246,52.2545,51.8161,52.2208,259174.0
2020-05-26 09:30:00,62.86,63.15,62.22,62.27,229890.0,52.9878,53.2323,52.4484,52.4905,229890.0
2020-05-26 10:00:00,62.26,62.7,62.17,62.63,137738.0,52.4821,52.853,52.4062,52.794,137738.0
2020-05-26 10:30:00,62.63,63.22,62.63,63.19,61152.0,52.794,53.2913,52.794,53.266,61152.0
2020-05-26 11:00:00,63.19,63.68,63.17,63.54,79582.0,53.266,53.6791,53.2492,53.5611,79582.0
2020-05-26 11:30:00,63.54,63.69,63.38,63.47,95570.0,53.5611,53.6875,53.4262,53.502,95570.0
2020-05-26 12:00:00,63.46,63.47,63.31,63.41,64966.0,53.4936,53.502,53.3672,53.4515,64966.0
2020-05-26 12:30:00,63.4,63.48,63.25,63.37,74746.0,53.443,53.5105,53.3166,53.4178,74746.0
2020-05-26 13:00:00,63.41,63.47,63.23,63.38,68228.0,53.4515,53.502,53.2997,53.4262,68228.0
2020-05-26 13:30:00,63.36,63.49,63.27,63.37,71376.0,53.4093,53.5189,53.3335,53.4178,71376.0
2020-05-26 14:00:00,63.38,63.49,63.35,63.38,68578.0,53.4262,53.5189,53.4009,53.4262,68578.0
2020-05-26 14:30:00,63.4,63.47,63.18,63.22,93436.0,53.443,53.502,53.2576,53.2913,93436.0
2020-05-26 15:00:00,63.22,63.22,62.93,62.94,79534.0,53.2913,53.2913,53.0469,53.0553,79534.0
2020-05-26 15:30:00,62.96,63.02,62.51,62.62,244232.0,53.0721,53.1227,52.6928,52.7855,244232.0
2020-05-27 09:30:00,64.25,64.26,63.49,63.55,115754.0,54.1595,54.168,53.5189,53.5695,115754.0
2020-05-27 10:00:00,63.56,63.62,63.02,63.1,91512.0,53.5779,53.6285,53.1227,53.1902,91512.0
2020-05-27 10:30:00,63.09,63.13,62.43,62.58,124836.0,53.1817,53.2154,52.6254,52.7518,124836.0
2020-05-27 11:00:00,62.55,62.6,61.95,62.3,106844.0,52.7265,52.7687,52.2208,52.5158,106844.0
2020-05-27 11:30:00,62.33,62.41,62.01,62.35,50136.0,52.5411,52.6085,52.2713,52.5579,50136.0
2020-05-27 12:00:00,62.38,62.4,61.82,61.99,71292.0,52.5832,52.6001,52.1112,52.2545,71292.0
2020-05-27 12:30:00,61.88,62.16,61.84,62.12,53194.0,52.1618,52.3978,52.128,52.3641,53194.0
2020-05-27 13:00:00,62.08,62.1,61.75,61.77,57782.0,52.3303,52.3472,52.0522,52.069,57782.0
2020-05-27 13:30:00,61.77,61.99,61.62,61.95,56988.0,52.069,52.2545,51.9426,52.2208,56988.0
2020-05-27 14:00:00,61.95,62.21,61.95,62.15,87574.0,52.2208,52.4399,52.2208,52.3894,87574.0
2020-05-27 14:30:00,62.13,62.34,62.11,62.32,71938.0,52.3725,52.5495,52.3556,52.5327,71938.0
2020-05-27 15:00:00,62.32,62.38,62.17,62.3,108874.0,52.5327,52.5832,52.4062,52.5158,108874.0
2020-05-27 15:30:00,62.32,62.59,62.1,62.45,441622.0,52.5327,52.7603,52.3472,52.6422,441622.0
2020-05-28 09:30:00,63.67,63.67,62.98,63.45,201008.0,53.6706,53.6706,53.089,53.4852,201008.0
2020-05-28 10:00:00,63.44,63.47,62.84,62.99,100080.0,53.4768,53.502,52.971,53.0974,100080.0
2020-05-28 10:30:00,62.98,63.27,62.92,63.14,95776.0,53.089,53.3335,53.0384,53.2239,95776.0
2020-05-28 11:00:00,63.11,63.24,62.95,63.23,115036.0,53.1986,53.3082,53.0637,53.2997,115036.0
2020-05-28 11:30:00,63.25,63.3,63.06,63.1,77998.0,53.3166,53.3587,53.1564,53.1902,77998.0
2020-05-28 12:00:00,63.11,63.18,62.94,63.06,105930.0,53.1986,53.2576,53.0553,53.1564,105930.0
2020-05-28 12:30:00,63.05,63.18,62.98,63.06,115062.0,53.148,53.2576,53.089,53.1564,115062.0
2020-05-28 13:00:00,63.06,63.27,63.05,63.11,75334.0,53.1564,53.3335,53.148,53.1986,75334.0
2020-05-28 13:30:00,63.13,63.33,63.11,63.3,96928.0,53.2154,53.384,53.1986,53.3587,96928.0
2020-05-28 14:00:00,63.3,63.72,63.3,63.67,90094.0,53.3587,53.7128,53.3587,53.6706,90094.0
2020-05-28 14:30:00,63.69,63.83,63.58,63.83,100860.0,53.6875,53.8055,53.5948,53.8055,100860.0
2020-05-28 15:00:00,63.87,63.89,63.65,63.74,137262.0,53.8392,53.8561,53.6538,53.7296,137262.0
2020-05-28 15:30:00,63.75,63.85,63.47,63.71,396364.0,53.7381,53.8224,53.502,53.7044,396364.0
2020-05-29 09:30:00,63.24,63.54,63.03,63.11,70456.0,53.3082,53.5611,53.1311,53.1986,70456.0
2020-05-29 10:00:00,63.12,63.43,62.95,62.99,58788.0,53.207,53.4683,53.0637,53.0974,58788.0
2020-05-29 10:30:00,62.99,63.09,62.47,62.65,47370.0,53.0974,53.1817,52.6591,52.8108,47370.0
2020-05-29 11:00:00,62.72,62.96,62.7,62.84,62870.0,52.8698,53.0721,52.853,52.971,62870.0
2020-05-29 11:30:00,62.85,62.97,62.52,62.52,82544.0,52.9794,53.0806,52.7012,52.7012,82544.0
2020-05-29 12:00:00,62.54,62.63,62.37,62.47,75296.0,52.7181,52.794,52.5748,52.6591,75296.0
2020-05-29 12:30:00,62.46,63.04,62.43,62.88,64774.0,52.6507,53.1396,52.6254,53.0047,64774.0
2020-05-29 13:00:00,62.86,62.86,62.65,62.68,43312.0,52.9878,52.9878,52.8108,52.8361,43312.0
2020-05-29 13:30:00,62.69,62.74,62.57,62.69,73492.0,52.8445,52.8867,52.7434,52.8445,73492.0
2020-05-29 14:00:00,62.68,63.49,62.68,63.46,106336.0,52.8361,53.5189,52.8361,53.4936,106336.0
2020-05-29 14:30:00,63.48,63.6,62.93,63.49,80498.0,53.5105,53.6116,53.0469,53.5189,80498.0
2020-05-29 15:00:00,63.65,63.71,63.22,63.3,100376.0,53.6538,53.7044,53.2913,53.3587,100376.0
2020-05-29 15:30:00,63.34,63.43,63.08,63.15,323226.0,53.3925,53.4683,53.1733,53.2323,323226.0
2020-06-01 09:30:00,63.15,63.54,63.08,63.43,75716.0,53.2323,53.5611,53.1733,53.4683,75716.0
2020-06-01 10:00:00,63.43,63.64,63.21,63.6,86670.0,53.4683,53.6453,53.2829,53.6116,86670.0
2020-06-01 10:30:00,63.58,63.63,63.37,63.6,68276.0,53.5948,53.6369,53.4178,53.6116,68276.0
2020-06-01 11:00:00,63.6,63.65,63.34,63.39,64518.0,53.6116,53.6538,53.3925,53.4346,64518.0
2020-06-01 11:30:00,63.41,63.66,63.35,63.47,55970.0,53.4515,53.6622,53.4009,53.502,55970.0
2020-06-01 12:00:00,63.48,63.7,63.43,63.6,41964.0,53.5105,53.6959,53.4683,53.6116,41964.0
2020-06-01 12:30:00,63.61,63.93,63.58,63.92,78694.0,53.6201,53.8898,53.5948,53.8814,78694.0
2020-06-01 13:00:00,63.92,64.33,63.9,64.29,70364.0,53.8814,54.227,53.8645,54.1933,70364.0
2020-06-01 13:30:00,64.32,64.58,64.26,64.54,72136.0,54.2186,54.4377,54.168,54.404,72136.0
2020-06-01 14:00:00,64.53,64.84,64.51,64.76,113306.0,54.3956,54.6569,54.3787,54.5895,113306.0
2020-06-01 14:30:00,64.77,64.96,64.73,64.86,89436.0,54.5979,54.758,54.5642,54.6737,89436.0
2020-06-01 15:00:00,64.91,65.03,64.83,64.88,203156.0,54.7159,54.817,54.6485,54.6906,203156.0
2020-06-01 15:30:00,64.86,64.94,64.49,64.54,369108.0,54.6737,54.7412,54.3619,54.404,369108.0
2020-06-02 09:30:00,65.05,65.05,64.39,64.77,72110.0,54.8339,54.8339,54.2776,54.5979,72110.0
2020-06-02 10:00:00,64.73,64.98,64.67,64.94,76332.0,54.5642,54.7749,54.5136,54.7412,76332.0
2020-06-02 10:30:00,64.94,65.1,64.78,64.95,84036.0,54.7412,54.8761,54.6063,54.7496,84036.0
2020-06-02 11:00:00,64.95,64.98,64.74,64.94,137670.0,54.7496,54.7749,54.5726,54.7412,137670.0
2020-06-02 11:30:00,64.9,64.92,64.7,64.72,61070.0,54.7075,54.7243,54.5389,54.5557,61070.0
2020-06-02 12:00:00,64.74,64.86,64.62,64.67,43052.0,54.5726,54.6737,54.4714,54.5136,43052.0
2020-06-02 12:30:00,64.67,64.78,64.62,64.77,51950.0,54.5136,54.6063,54.4714,54.5979,51950.0
2020-06-02 13:00:00,64.77,64.97,64.77,64.82,45716.0,54.5979,54.7665,54.5979,54.64,45716.0
2020-06-02 13:30:00,64.8,64.94,64.79,64.94,38076.0,54.6232,54.7412,54.6147,54.7412,38076.0
2020-06-02 14:00:00,64.91,65.13,64.79,65.01,66956.0,54.7159,54.9013,54.6147,54.8002,66956.0
2020-06-02 14:30:00,65.02,65.02,64.79,64.89,41490.0,54.8086,54.8086,54.6147,54.699,41490.0
2020-06-02 15:00:00,64.88,64.89,64.71,64.83,96586.0,54.6906,54.699,54.5473,54.6485,96586.0
2020-06-02 15:30:00,64.84,65.23,64.76,65.2,401690.0,54.6569,54.9856,54.5895,54.9604,401690.0
2020-06-03 09:30:00,65.69,66.36,65.45,65.81,82378.0,55.3734,55.9382,55.1711,55.4746,82378.0
2020-06-03 10:00:00,65.88,66.0,65.59,65.6,95968.0,55.5336,55.6347,55.2891,55.2975,95968.0
2020-06-03 10:30:00,65.59,65.92,65.54,65.61,84302.0,55.2891,55.5673,55.247,55.306,84302.0
2020-06-03 11:00:00,65.61,66.05,65.61,65.88,140760.0,55.306,55.6769,55.306,55.5336,140760.0
2020-06-03 11:30:00,65.89,66.14,65.87,65.95,212514.0,55.542,55.7527,55.5251,55.5926,212514.0
2020-06-03 12:00:00,65.94,66.11,65.86,66.03,247850.0,55.5841,55.7274,55.5167,55.66,247850.0
2020-06-03 12:30:00,66.02,66.06,65.72,65.72,90440.0,55.6516,55.6853,55.3987,55.3987,90440.0
2020-06-03 13:00:00,65.72,65.89,65.69,65.83,96520.0,55.3987,55.542,55.3734,55.4914,96520.0
2020-06-03 13:30:00,65.83,65.83,65.56,65.58,78698.0,55.4914,55.4914,55.2638,55.2807,78698.0
2020-06-03 14:00:00,65.57,65.87,65.56,65.77,132088.0,55.2722,55.5251,55.2638,55.4408,132088.0
2020-06-03 14:30:00,65.77,66.02,65.77,65.88,117870.0,55.4408,55.6516,55.4408,55.5336,117870.0
2020-06-03 15:00:00,65.88,65.93,65.79,65.88,118068.0,55.5336,55.5757,55.4577,55.5336,118068.0
2020-06-03 15:30:00,65.88,66.05,65.74,65.81,342226.0,55.5336,55.6769,55.4155,55.4746,342226.0
2020-06-04 09:30:00,65.33,65.49,64.7,65.27,93062.0,55.0699,55.2048,54.5389,55.0194,93062.0
2020-06-04 10:00:00,65.28,65.47,65.05,65.36,143846.0,55.0278,55.1879,54.8339,55.0952,143846.0
2020-06-04 10:30:00,65.35,65.45,65.08,65.29,119612.0,55.0868,55.1711,54.8592,55.0362,119612.0
2020-06-04 11:00:00,65.3,65.32,65.01,65.12,83622.0,55.0446,55.0615,54.8002,54.8929,83622.0
2020-06-04 11:30:00,65.13,65.14,64.79,64.8,135318.0,54.9013,54.9098,54.6147,54.6232,135318.0
2020-06-04 12:00:00,64.82,64.93,64.69,64.83,76252.0,54.64,54.7328,54.5304,54.6485,76252.0
2020-06-04 12:30:00,64.81,64.83,64.45,64.47,68090.0,54.6316,54.6485,54.3281,54.345,68090.0
2020-06-04 13:00:00,64.47,64.67,64.44,64.49,91428.0,54.345,54.5136,54.3197,54.3619,91428.0
2020-06-04 13:30:00,64.51,64.51,64.15,64.25,118622.0,54.3787,54.3787,54.0753,54.1595,118622.0
2020-06-04 14:00:00,64.24,64.25,64.04,64.21,99932.0,54.1511,54.1595,53.9825,54.1258,99932.0
2020-06-04 14:30:00,64.21,64.25,63.98,64.13,106724.0,54.1258,54.1595,53.932,54.0584,106724.0
2020-06-04 15:00:00,64.12,64.18,63.74,63.83,150760.0,54.05,54.1005,53.7296,53.8055,150760.0
2020-06-04 15:30:00,63.83,64.42,63.69,64.4,417298.0,53.8055,54.3029,53.6875,54.286,417298.0
2020-06-05 09:30:00,65.36,66.71,64.92,66.53,125410.0,55.0952,56.2332,54.7243,56.0815,125410.0
2020-06-05 10:00:00,66.44,66.96,66.44,66.67,199618.0,56.0056,56.4439,56.0056,56.1995,199618.0
2020-06-05 10:30:00,66.66,67.54,66.58,67.53,124434.0,56.1911,56.9329,56.1236,56.9244,124434.0
2020-06-05 11:00:00,67.55,67.89,67.51,67.85,90752.0,56.9413,57.2279,56.9076,57.1942,90752.0
2020-06-05 11:30:00,67.88,68.04,67.49,67.55,128868.0,57.2195,57.3543,56.8907,56.9413,128868.0
2020-06-05 12:00:00,67.57,67.64,67.13,67.23,94448.0,56.9581,57.0171,56.5872,56.6715,94448.0
2020-06-05 12:30:00,67.23,67.39,67.14,67.39,82454.0,56.6715,56.8064,56.5957,56.8064,82454.0
2020-06-05 13:00:00,67.39,67.57,67.16,67.31,87336.0,56.8064,56.9581,56.6125,56.739,87336.0
2020-06-05 13:30:00,67.33,67.38,67.16,67.2,54496.0,56.7558,56.798,56.6125,56.6463,54496.0
2020-06-05 14:00:00,67.2,67.47,67.17,67.39,62656.0,56.6463,56.8738,56.621,56.8064,62656.0
2020-06-05 14:30:00,67.45,67.63,67.32,67.52,59574.0,56.857,57.0087,56.7474,56.916,59574.0
2020-06-05 15:00:00,67.5,67.6,67.28,67.48,155590.0,56.8991,56.9834,56.7137,56.8823,155590.0
2020-06-05 15:30:00,67.46,67.5,66.81,66.87,384970.0,56.8654,56.8991,56.3175,56.3681,384970.0
2020-06-08 09:30:00,67.56,67.64,66.95,67.17,145014.0,56.9497,57.0171,56.4355,56.621,145014.0
2020-06-08 10:00:00,67.18,67.3,67.09,67.1,104224.0,56.6294,56.7305,56.5535,56.562,104224.0
2020-06-08 10:30:00,67.13,67.56,67.01,67.5,73100.0,56.5872,56.9497,56.4861,56.8991,73100.0
2020-06-08 11:00:00,67.48,67.66,67.44,67.45,95578.0,56.8823,57.034,56.8486,56.857,95578.0
2020-06-08 11:30:00,67.45,67.86,67.44,67.72,77642.0,56.857,57.2026,56.8486,57.0846,77642.0
2020-06-08 12:00:00,67.74,67.76,67.53,67.54,65024.0,57.1014,57.1183,56.9244,56.9329,65024.0
2020-06-08 12:30:00,67.53,67.75,67.53,67.64,47806.0,56.9244,57.1099,56.9244,57.0171,47806.0
2020-06-08 13:00:00,67.66,67.83,67.63,67.83,71866.0,57.034,57.1773,57.0087,57.1773,71866.0
2020-06-08 13:30:00,67.83,67.98,67.71,67.9,93380.0,57.1773,57.3038,57.0762,57.2363,93380.0
2020-06-08 14:00:00,67.92,67.99,67.48,67.56,143572.0,57.2532,57.3122,56.8823,56.9497,143572.0
2020-06-08 14:30:00,67.55,67.6,67.42,67.54,93426.0,56.9413,56.9834,56.8317,56.9329,93426.0
2020-06-08 15:00:00,67.53,67.57,67.38,67.38,126322.0,56.9244,56.9581,56.798,56.798,126322.0
2020-06-08 15:30:00,67.39,67.74,67.31,67.39,521730.0,56.8064,57.1014,56.739,56.8064,521730.0
2020-06-09 09:30:00,66.55,66.64,65.73,65.9,229642.0,56.0983,56.1742,55.4071,55.5504,229642.0
2020-06-09 10:00:00,65.91,65.96,65.42,65.75,118062.0,55.5588,55.601,55.1458,55.424,118062.0
2020-06-09 10:30:00,65.71,65.98,65.39,65.83,193176.0,55.3903,55.6179,55.1205,55.4914,193176.0
2020-06-09 11:00:00,65.79,65.83,65.59,65.8,93274.0,55.4577,55.4914,55.2891,55.4661,93274.0
2020-06-09 11:30:00,65.82,65.83,65.56,65.78,100828.0,55.483,55.4914,55.2638,55.4493,100828.0
2020-06-09 12:00:00,65.76,65.81,65.46,65.52,215752.0,55.4324,55.4746,55.1795,55.2301,215752.0
2020-06-09 12:30:00,65.52,65.58,65.44,65.52,104162.0,55.2301,55.2807,55.1627,55.2301,104162.0
2020-06-09 13:00:00,65.51,65.55,65.42,65.51,103924.0,55.2217,55.2554,55.1458,55.2217,103924.0
2020-06-09 13:30:00,65.51,65.69,65.45,65.49,110490.0,55.2217,55.3734,55.1711,55.2048,110490.0
2020-06-09 14:00:00,65.47,65.52,65.17,65.17,106658.0,55.1879,55.2301,54.9351,54.9351,106658.0
2020-06-09 14:30:00,65.17,65.3,65.08,65.25,73594.0,54.9351,55.0446,54.8592,55.0025,73594.0
2020-06-09 15:00:00,65.25,65.44,65.12,65.37,89732.0,55.0025,55.1627,54.8929,55.1037,89732.0
2020-06-09 15:30:00,65.36,65.36,64.89,65.16,467906.0,55.0952,55.0952,54.699,54.9266,467906.0
2020-06-10 09:30:00,65.34,65.7,65.04,65.22,154254.0,55.0784,55.3818,54.8255,54.9772,154254.0
2020-06-10 10:00:00,65.22,65.28,64.67,64.73,180334.0,54.9772,55.0278,54.5136,54.5642,180334.0
2020-06-10 10:30:00,64.77,65.08,64.72,64.97,98914.0,54.5979,54.8592,54.5557,54.7665,98914.0
2020-06-10 11:00:00,64.99,65.08,64.86,64.86,140340.0,54.7833,54.8592,54.6737,54.6737,140340.0
2020-06-10 11:30:00,64.83,65.03,64.76,64.83,99840.0,54.6485,54.817,54.5895,54.6485,99840.0
2020-06-10 12:00:00,64.86,65.03,64.83,64.97,77722.0,54.6737,54.817,54.6485,54.7665,77722.0
2020-06-10 12:30:00,64.97,65.03,64.89,64.92,62432.0,54.7665,54.817,54.699,54.7243,62432.0
2020-06-10 13:00:00,64.88,64.99,64.86,64.91,62500.0,54.6906,54.7833,54.6737,54.7159,62500.0
2020-06-10 13:30:00,64.92,65.16,64.7,64.71,471632.0,54.7243,54.9266,54.5389,54.5473,471632.0
2020-06-10 14:00:00,64.77,65.33,64.67,65.02,190940.0,54.5979,55.0699,54.5136,54.8086,190940.0
2020-06-10 14:30:00,65.05,65.13,64.44,64.71,114496.0,54.8339,54.9013,54.3197,54.5473,114496.0
2020-06-10 15:00:00,64.67,64.84,64.49,64.83,122360.0,54.5136,54.6569,54.3619,54.6485,122360.0
2020-06-10 15:30:00,64.83,64.9,64.22,64.28,362778.0,54.6485,54.7075,54.1343,54.1848,362778.0
2020-06-11 09:30:00,62.59,62.81,62.02,62.48,256750.0,52.7603,52.9457,52.2798,52.6675,256750.0
2020-06-11 10:00:00,62.51,62.51,61.33,61.58,412502.0,52.6928,52.6928,51.6981,51.9089,412502.0
2020-06-11 10:30:00,61.58,61.98,61.58,61.96,163622.0,51.9089,52.2461,51.9089,52.2292,163622.0
2020-06-11 11:00:00,61.94,62.2,61.77,61.79,136694.0,52.2123,52.4315,52.069,52.0859,136694.0
2020-06-11 11:30:00,61.79,61.91,61.6,61.77,101966.0,52.0859,52.187,51.9257,52.069,101966.0
2020-06-11 12:00:00,61.77,61.77,61.56,61.65,238288.0,52.069,52.069,51.892,51.9679,238288.0
2020-06-11 12:30:00,61.62,61.99,61.42,61.52,242524.0,51.9426,52.2545,51.774,51.8583,242524.0
2020-06-11 13:00:00,61.57,61.94,61.55,61.6,81592.0,51.9004,52.2123,51.8836,51.9257,81592.0
2020-06-11 13:30:00,61.58,61.9,61.46,61.85,285536.0,51.9089,52.1786,51.8077,52.1365,285536.0
2020-06-11 14:00:00,61.84,61.96,61.57,61.65,356476.0,52.128,52.2292,51.9004,51.9679,356476.0
2020-06-11 14:30:00,61.63,61.69,61.49,61.68,274736.0,51.951,52.0016,51.833,51.9932,274736.0
2020-06-11 15:00:00,61.67,61.72,61.35,61.54,230968.0,51.9847,52.0269,51.715,51.8752,230968.0
2020-06-11 15:30:00,61.52,62.13,61.42,61.74,595572.0,51.8583,52.3725,51.774,52.0437,595572.0
2020-06-12 09:30:00,63.85,64.14,63.44,63.74,312358.0,53.8224,54.0668,53.4768,53.7296,312358.0
2020-06-12 10:00:00,63.83,63.99,63.66,63.8,159652.0,53.8055,53.9404,53.6622,53.7802,159652.0
2020-06-12 10:30:00,63.75,63.88,62.58,62.58,266552.0,53.7381,53.8477,52.7518,52.7518,266552.0
2020-06-12 11:00:00,62.63,62.72,61.59,62.2,342712.0,52.794,52.8698,51.9173,52.4315,342712.0
2020-06-12 11:30:00,62.16,62.22,61.73,62.2,191538.0,52.3978,52.4484,52.0353,52.4315,191538.0
2020-06-12 12:00:00,62.19,62.56,62.04,62.27,123338.0,52.4231,52.735,52.2966,52.4905,123338.0
2020-06-12 12:30:00,62.24,62.24,61.92,62.18,75024.0,52.4652,52.4652,52.1955,52.4146,75024.0
2020-06-12 13:00:00,62.18,62.18,61.52,61.58,107052.0,52.4146,52.4146,51.8583,51.9089,107052.0
2020-06-12 13:30:00,61.58,61.63,61.08,61.1,146804.0,51.9089,51.951,51.4874,51.5043,146804.0
2020-06-12 14:00:00,61.1,61.56,61.04,61.55,117002.0,51.5043,51.892,51.4537,51.8836,117002.0
2020-06-12 14:30:00,61.57,61.88,61.27,61.65,169604.0,51.9004,52.1618,51.6476,51.9679,169604.0
2020-06-12 15:00:00,61.67,62.01,61.48,61.6,167972.0,51.9847,52.2713,51.8246,51.9257,167972.0
2020-06-12 15:30:00,61.63,62.24,61.52,62.02,499324.0,51.951,52.4652,51.8583,52.2798,499324.0
2020-06-15 09:30:00,61.02,61.26,60.19,60.7,495770.0,51.4368,51.6391,50.7372,51.1671,495770.0
2020-06-15 10:00:00,60.75,60.93,60.41,60.73,306494.0,51.2092,51.361,50.9226,51.1924,306494.0
2020-06-15 10:30:00,60.74,61.38,60.52,61.16,607612.0,51.2008,51.7403,51.0153,51.5548,607612.0
2020-06-15 11:00:00,61.16,61.45,61.04,61.1,427046.0,51.5548,51.7993,51.4537,51.5043,427046.0
2020-06-15 11:30:00,61.12,61.45,61.1,61.3,474314.0,51.5211,51.7993,51.5043,51.6728,474314.0
2020-06-15 12:00:00,61.28,61.73,61.22,61.6,457922.0,51.656,52.0353,51.6054,51.9257,457922.0
2020-06-15 12:30:00,61.59,61.8,61.49,61.74,531118.0,51.9173,52.0943,51.833,52.0437,531118.0
2020-06-15 13:00:00,61.74,62.1,61.68,61.91,361958.0,52.0437,52.3472,51.9932,52.187,361958.0
2020-06-15 13:30:00,61.87,61.98,61.63,61.65,299026.0,52.1533,52.2461,51.951,51.9679,299026.0
2020-06-15 14:00:00,61.71,62.96,61.71,62.77,435512.0,52.0185,53.0721,52.0185,52.912,435512.0
2020-06-15 14:30:00,62.79,62.9,62.16,62.33,122126.0,52.9288,53.0216,52.3978,52.5411,122126.0
2020-06-15 15:00:00,62.33,62.68,62.06,62.08,164892.0,52.5411,52.8361,52.3135,52.3303,164892.0
2020-06-15 15:30:00,62.09,62.68,61.94,62.66,536518.0,52.3388,52.8361,52.2123,52.8193,536518.0
2020-06-16 09:30:00,64.33,64.8,63.96,64.14,229704.0,54.227,54.6232,53.9151,54.0668,229704.0
2020-06-16 10:00:00,64.14,64.46,64.04,64.45,103708.0,54.0668,54.3366,53.9825,54.3281,103708.0
2020-06-16 10:30:00,64.45,64.58,63.04,63.1,190238.0,54.3281,54.4377,53.1396,53.1902,190238.0
2020-06-16 11:00:00,63.1,63.19,62.71,63.05,308244.0,53.1902,53.266,52.8614,53.148,308244.0
2020-06-16 11:30:00,63.04,63.53,62.85,62.99,195556.0,53.1396,53.5526,52.9794,53.0974,195556.0
2020-06-16 12:00:00,63.04,63.23,62.82,63.11,107306.0,53.1396,53.2997,52.9541,53.1986,107306.0
2020-06-16 12:30:00,63.15,63.31,63.13,63.23,196842.0,53.2323,53.3672,53.2154,53.2997,196842.0
2020-06-16 13:00:00,63.27,63.49,63.07,63.14,242006.0,53.3335,53.5189,53.1649,53.2239,242006.0
2020-06-16 13:30:00,63.16,63.29,62.92,63.08,220496.0,53.2407,53.3503,53.0384,53.1733,220496.0
2020-06-16 14:00:00,63.1,63.25,62.66,62.75,396140.0,53.1902,53.3166,52.8193,52.8951,396140.0
2020-06-16 14:30:00,62.77,63.09,62.73,62.85,176992.0,52.912,53.1817,52.8783,52.9794,176992.0
2020-06-16 15:00:00,62.88,62.88,61.81,62.22,430600.0,53.0047,53.0047,52.1028,52.4484,430600.0
2020-06-16 15:30:00,62.2,62.6,61.92,62.2,906440.0,52.4315,52.7687,52.1955,52.4315,906440.0
2020-06-17 09:30:00,62.49,62.49,60.91,61.45,351422.0,52.676,52.676,51.3441,51.7993,351422.0
2020-06-17 10:00:00,61.48,61.73,61.08,61.19,195080.0,51.8246,52.0353,51.4874,51.5801,195080.0
2020-06-17 10:30:00,61.15,62.08,61.02,61.95,127514.0,51.5464,52.3303,51.4368,52.2208,127514.0
2020-06-17 11:00:00,61.95,62.15,61.83,61.97,89152.0,52.2208,52.3894,52.1196,52.2376,89152.0
2020-06-17 11:30:00,61.96,62.27,61.89,62.19,151032.0,52.2292,52.4905,52.1702,52.4231,151032.0
2020-06-17 12:00:00,62.23,62.45,62.19,62.28,84084.0,52.4568,52.6422,52.4231,52.4989,84084.0
2020-06-17 12:30:00,62.26,62.43,62.21,62.34,55832.0,52.4821,52.6254,52.4399,52.5495,55832.0
2020-06-17 13:00:00,62.38,62.56,62.37,62.47,76622.0,52.5832,52.735,52.5748,52.6591,76622.0
2020-06-17 13:30:00,62.46,62.69,62.43,62.6,87516.0,52.6507,52.8445,52.6254,52.7687,87516.0
2020-06-17 14:00:00,62.6,62.73,62.47,62.7,90794.0,52.7687,52.8783,52.6591,52.853,90794.0
2020-06-17 14:30:00,62.7,62.76,62.29,62.33,110926.0,52.853,52.9036,52.5074,52.5411,110926.0
2020-06-17 15:00:00,62.31,62.33,62.09,62.19,181836.0,52.5242,52.5411,52.3388,52.4231,181836.0
2020-06-17 15:30:00,62.2,62.31,61.8,62.1,405292.0,52.4315,52.5242,52.0943,52.3472,405292.0
2020-06-18 09:30:00,61.57,62.27,61.38,61.87,65304.0,51.9004,52.4905,51.7403,52.1533,65304.0
2020-06-18 10:00:00,61.86,62.16,61.5,61.5,121986.0,52.1449,52.3978,51.8414,51.8414,121986.0
2020-06-18 10:30:00,61.51,62.15,61.45,62.13,128900.0,51.8499,52.3894,51.7993,52.3725,128900.0
2020-06-18 11:00:00,62.11,62.34,61.98,62.06,113926.0,52.3556,52.5495,52.2461,52.3135,113926.0
2020-06-18 11:30:00,62.07,62.19,61.83,61.86,55272.0,52.3219,52.4231,52.1196,52.1449,55272.0
2020-06-18 12:00:00,61.84,61.95,61.81,61.83,54242.0,52.128,52.2208,52.1028,52.1196,54242.0
2020-06-18 12:30:00,61.82,61.91,61.68,61.79,54192.0,52.1112,52.187,51.9932,52.0859,54192.0
2020-06-18 13:00:00,61.82,61.93,61.79,61.84,41106.0,52.1112,52.2039,52.0859,52.128,41106.0
2020-06-18 13:30:00,61.85,61.87,61.74,61.81,65254.0,52.1365,52.1533,52.0437,52.1028,65254.0
2020-06-18 14:00:00,61.82,61.94,61.62,61.87,105718.0,52.1112,52.2123,51.9426,52.1533,105718.0
2020-06-18 14:30:00,61.86,62.26,61.83,62.1,138218.0,52.1449,52.4821,52.1196,52.3472,138218.0
2020-06-18 15:00:00,62.12,62.19,61.92,62.1,204196.0,52.3641,52.4231,52.1955,52.3472,204196.0
2020-06-18 15:30:00,62.12,62.42,62.05,62.29,532510.0,52.3641,52.6169,52.3051,52.5074,532510.0
2020-06-19 09:30:00,62.98,63.09,62.24,62.3,598244.0,53.089,53.1817,52.4652,52.5158,598244.0
2020-06-19 10:00:00,62.26,62.51,62.02,62.38,172124.0,52.4821,52.6928,52.2798,52.5832,172124.0
2020-06-19 10:30:00,62.38,62.38,62.09,62.2,111990.0,52.5832,52.5832,52.3388,52.4315,111990.0
2020-06-19 11:00:00,62.19,62.36,62.05,62.3,143838.0,52.4231,52.5664,52.3051,52.5158,143838.0
2020-06-19 11:30:00,62.3,62.44,62.14,62.3,183492.0,52.5158,52.6338,52.3809,52.5158,183492.0
2020-06-19 12:00:00,62.3,62.3,61.48,61.63,171442.0,52.5158,52.5158,51.8246,51.951,171442.0
2020-06-19 12:30:00,61.63,61.71,61.22,61.68,95080.0,51.951,52.0185,51.6054,51.9932,95080.0
2020-06-19 13:00:00,61.67,61.67,61.17,61.31,126860.0,51.9847,51.9847,51.5633,51.6813,126860.0
2020-06-19 13:30:00,61.29,61.34,60.97,60.97,116742.0,51.6644,51.7066,51.3947,51.3947,116742.0
2020-06-19 14:00:00,60.97,61.12,60.62,60.75,146900.0,51.3947,51.5211,51.0996,51.2092,146900.0
2020-06-19 14:30:00,60.74,60.93,60.65,60.7,170178.0,51.2008,51.361,51.1249,51.1671,170178.0
2020-06-19 15:00:00,60.68,60.77,60.42,60.49,307962.0,51.1502,51.2261,50.931,50.9901,307962.0
2020-06-19 15:30:00,60.5,60.57,58.81,58.85,1703382.0,50.9985,51.0575,49.5739,49.6076,1703382.0
2020-06-22 09:30:00,58.68,59.72,58.68,59.71,518004.0,49.4643,50.341,49.4643,50.3326,518004.0
2020-06-22 10:00:00,59.65,60.02,59.58,59.85,275896.0,50.282,50.5939,50.223,50.4506,275896.0
2020-06-22 10:30:00,59.85,60.06,59.73,59.87,164428.0,50.4506,50.6276,50.3494,50.4674,164428.0
2020-06-22 11:00:00,59.81,60.05,59.72,59.81,102308.0,50.4168,50.6192,50.341,50.4168,102308.0
2020-06-22 11:30:00,59.83,59.92,59.7,59.74,87682.0,50.4337,50.5096,50.3241,50.3578,87682.0
2020-06-22 12:00:00,59.74,59.88,59.59,59.6,164590.0,50.3578,50.4759,50.2314,50.2398,164590.0
2020-06-22 12:30:00,59.63,59.65,59.37,59.38,214374.0,50.2651,50.282,50.046,50.0544,214374.0
2020-06-22 13:00:00,59.39,59.49,59.21,59.29,183898.0,50.0628,50.1471,49.9111,49.9785,183898.0
2020-06-22 13:30:00,59.29,59.73,59.26,59.46,130852.0,49.9785,50.3494,49.9532,50.1218,130852.0
2020-06-22 14:00:00,59.45,59.55,59.25,59.52,125956.0,50.1134,50.1977,49.9448,50.1724,125956.0
2020-06-22 14:30:00,59.52,59.53,59.35,59.44,103556.0,50.1724,50.1808,50.0291,50.105,103556.0
2020-06-22 15:00:00,59.45,59.45,59.13,59.24,144936.0,50.1134,50.1134,49.8436,49.9364,144936.0
2020-06-22 15:30:00,59.26,59.74,59.23,59.73,429204.0,49.9532,50.3578,49.9279,50.3494,429204.0
2020-06-23 09:30:00,60.46,60.99,60.11,60.27,162730.0,50.9648,51.4115,50.6697,50.8046,162730.0
2020-06-23 10:00:00,60.3,60.45,59.98,60.44,231394.0,50.8299,50.9563,50.5602,50.9479,231394.0
2020-06-23 10:30:00,60.47,60.52,59.73,59.84,211336.0,50.9732,51.0153,50.3494,50.4421,211336.0
2020-06-23 11:00:00,59.84,59.9,59.64,59.66,146838.0,50.4421,50.4927,50.2735,50.2904,146838.0
2020-06-23 11:30:00,59.66,59.68,59.46,59.63,138264.0,50.2904,50.3073,50.1218,50.2651,138264.0
2020-06-23 12:00:00,59.64,59.7,59.49,59.53,78822.0,50.2735,50.3241,50.1471,50.1808,78822.0
2020-06-23 12:30:00,59.51,59.81,59.49,59.57,127238.0,50.164,50.4168,50.1471,50.2145,127238.0
2020-06-23 13:00:00,59.54,59.63,59.48,59.56,75180.0,50.1893,50.2651,50.1387,50.2061,75180.0
2020-06-23 13:30:00,59.53,59.84,59.52,59.63,93554.0,50.1808,50.4421,50.1724,50.2651,93554.0
2020-06-23 14:00:00,59.6,59.63,59.38,59.54,106976.0,50.2398,50.2651,50.0544,50.1893,106976.0
2020-06-23 14:30:00,59.56,59.63,59.46,59.63,66850.0,50.2061,50.2651,50.1218,50.2651,66850.0
2020-06-23 15:00:00,59.6,59.8,59.55,59.76,91236.0,50.2398,50.4084,50.1977,50.3747,91236.0
2020-06-23 15:30:00,59.76,59.81,59.52,59.74,562648.0,50.3747,50.4168,50.1724,50.3578,562648.0
2020-06-24 09:30:00,59.05,59.3,58.85,59.2,188238.0,49.7762,49.9869,49.6076,49.9027,188238.0
2020-06-24 10:00:00,59.2,59.6,59.18,59.47,142280.0,49.9027,50.2398,49.8858,50.1302,142280.0
2020-06-24 10:30:00,59.48,59.51,59.07,59.09,172200.0,50.1387,50.164,49.7931,49.8099,172200.0
2020-06-24 11:00:00,59.07,59.18,58.69,58.85,160378.0,49.7931,49.8858,49.4727,49.6076,160378.0
2020-06-24 11:30:00,58.85,58.85,58.49,58.77,170322.0,49.6076,49.6076,49.3042,49.5402,170322.0
2020-06-24 12:00:00,58.77,59.12,58.71,58.97,426036.0,49.5402,49.8352,49.4896,49.7088,426036.0
2020-06-24 12:30:00,58.97,59.25,58.83,59.24,143980.0,49.7088,49.9448,49.5908,49.9364,143980.0
2020-06-24 13:00:00,59.22,59.38,59.03,59.13,149390.0,49.9195,50.0544,49.7593,49.8436,149390.0
2020-06-24 13:30:00,59.1,59.32,59.05,59.32,182832.0,49.8184,50.0038,49.7762,50.0038,182832.0
2020-06-24 14:00:00,59.35,59.73,59.18,59.73,122186.0,50.0291,50.3494,49.8858,50.3494,122186.0
2020-06-24 14:30:00,59.72,60.01,59.66,59.75,206308.0,50.341,50.5854,50.2904,50.3663,206308.0
2020-06-24 15:00:00,59.77,60.1,59.69,59.97,156788.0,50.3831,50.6613,50.3157,50.5517,156788.0
2020-06-24 15:30:00,59.98,60.15,59.84,60.02,580066.0,50.5602,50.7035,50.4421,50.5939,580066.0
2020-06-25 09:30:00,59.18,59.23,58.0,58.11,331054.0,50.3301,50.3727,49.3266,49.4201,331054.0
2020-06-25 10:00:00,58.13,59.0,58.13,58.8,279596.0,49.4372,50.1771,49.4372,50.007,279596.0
2020-06-25 10:30:00,58.82,59.0,58.63,58.83,200244.0,50.024,50.1771,49.8624,50.0325,200244.0
2020-06-25 11:00:00,58.83,58.9,58.49,58.53,137560.0,50.0325,50.092,49.7433,49.7773,137560.0
2020-06-25 11:30:00,58.52,58.54,58.0,58.1,173646.0,49.7688,49.7858,49.3266,49.4116,173646.0
2020-06-25 12:00:00,58.1,58.36,58.0,58.31,211214.0,49.4116,49.6328,49.3266,49.5902,211214.0
2020-06-25 12:30:00,58.31,58.52,58.2,58.23,160906.0,49.5902,49.7688,49.4967,49.5222,160906.0
2020-06-25 13:00:00,58.24,58.29,58.02,58.05,128490.0,49.5307,49.5732,49.3436,49.3691,128490.0
2020-06-25 13:30:00,58.05,58.19,57.96,58.16,187336.0,49.3691,49.4882,49.2926,49.4627,187336.0
2020-06-25 14:00:00,58.16,58.26,58.1,58.2,54414.0,49.4627,49.5477,49.4116,49.4967,54414.0
2020-06-25 14:30:00,58.18,58.26,58.08,58.22,66612.0,49.4797,49.5477,49.3946,49.5137,66612.0
2020-06-25 15:00:00,58.18,58.65,58.15,58.59,113126.0,49.4797,49.8794,49.4542,49.8284,113126.0
2020-06-25 15:30:00,58.6,58.74,58.44,58.68,390498.0,49.8369,49.9559,49.7008,49.9049,390498.0
2020-06-26 09:30:00,58.45,58.72,57.9,58.65,213584.0,49.7093,49.9389,49.2416,49.8794,213584.0
2020-06-26 10:00:00,58.64,58.98,58.54,58.63,64698.0,49.8709,50.16,49.7858,49.8624,64698.0
2020-06-26 10:30:00,58.68,58.68,58.16,58.18,168012.0,49.9049,49.9049,49.4627,49.4797,168012.0
2020-06-26 11:00:00,58.18,58.29,57.7,57.83,147744.0,49.4797,49.5732,49.0715,49.182,147744.0
2020-06-26 11:30:00,57.85,57.88,57.51,57.51,244212.0,49.199,49.2245,48.9099,48.9099,244212.0
2020-06-26 12:00:00,57.55,57.57,57.24,57.42,287770.0,48.9439,48.9609,48.6802,48.8333,287770.0
2020-06-26 12:30:00,57.42,57.45,57.17,57.34,250264.0,48.8333,48.8588,48.6207,48.7653,250264.0
2020-06-26 13:00:00,57.31,57.63,57.24,57.49,540048.0,48.7398,49.0119,48.6802,48.8929,540048.0
2020-06-26 13:30:00,57.53,57.76,57.48,57.63,375842.0,48.9269,49.1225,48.8844,49.0119,375842.0
2020-06-26 14:00:00,57.65,57.65,57.42,57.45,288884.0,49.0289,49.0289,48.8333,48.8588,288884.0
2020-06-26 14:30:00,57.43,57.52,56.99,57.1,262484.0,48.8418,48.9184,48.4676,48.5612,262484.0
2020-06-26 15:00:00,57.09,57.16,56.59,56.73,255388.0,48.5527,48.6122,48.1274,48.2465,255388.0
2020-06-26 15:30:00,56.72,56.79,56.08,56.28,1659422.0,48.238,48.2975,47.6937,47.8638,1659422.0
2020-06-29 09:30:00,57.12,57.58,56.73,57.55,181652.0,48.5782,48.9694,48.2465,48.9439,181652.0
2020-06-29 10:00:00,57.6,58.28,57.57,58.22,342056.0,48.9864,49.5647,48.9609,49.5137,342056.0
2020-06-29 10:30:00,58.21,58.45,58.17,58.32,143628.0,49.5052,49.7093,49.4712,49.5987,143628.0
2020-06-29 11:00:00,58.34,58.65,58.3,58.63,94128.0,49.6158,49.8794,49.5817,49.8624,94128.0
2020-06-29 11:30:00,58.63,58.65,58.45,58.54,89292.0,49.8624,49.8794,49.7093,49.7858,89292.0
2020-06-29 12:00:00,58.53,58.8,58.53,58.74,67268.0,49.7773,50.007,49.7773,49.9559,67268.0
2020-06-29 12:30:00,58.74,58.93,58.74,58.79,72348.0,49.9559,50.1175,49.9559,49.9985,72348.0
2020-06-29 13:00:00,58.79,58.87,58.73,58.77,132554.0,49.9985,50.0665,49.9474,49.9814,132554.0
2020-06-29 13:30:00,58.8,58.91,58.67,58.74,109190.0,50.007,50.1005,49.8964,49.9559,109190.0
2020-06-29 14:00:00,58.74,58.88,58.52,58.77,188124.0,49.9559,50.075,49.7688,49.9814,188124.0
2020-06-29 14:30:00,58.79,58.82,58.6,58.81,51420.0,49.9985,50.024,49.8369,50.0155,51420.0
2020-06-29 15:00:00,58.79,58.86,58.62,58.83,158422.0,49.9985,50.058,49.8539,50.0325,158422.0
2020-06-29 15:30:00,58.82,59.08,58.55,59.08,363318.0,50.024,50.2451,49.7943,50.2451,363318.0
2020-06-30 09:30:00,59.09,59.16,58.24,58.38,111866.0,50.2536,50.3131,49.5307,49.6498,111866.0
2020-06-30 10:00:00,58.4,58.49,58.17,58.36,66940.0,49.6668,49.7433,49.4712,49.6328,66940.0
2020-06-30 10:30:00,58.39,58.78,58.23,58.72,42760.0,49.6583,49.99,49.5222,49.9389,42760.0
2020-06-30 11:00:00,58.7,58.93,58.64,58.87,46652.0,49.9219,50.1175,49.8709,50.0665,46652.0
2020-06-30 11:30:00,58.85,58.93,58.72,58.87,87884.0,50.0495,50.1175,49.9389,50.0665,87884.0
2020-06-30 12:00:00,58.85,58.88,58.47,58.49,63846.0,50.0495,50.075,49.7263,49.7433,63846.0
2020-06-30 12:30:00,58.5,58.52,58.13,58.15,62536.0,49.7518,49.7688,49.4372,49.4542,62536.0
2020-06-30 13:00:00,58.16,58.2,58.06,58.16,44756.0,49.4627,49.4967,49.3776,49.4627,44756.0
2020-06-30 13:30:00,58.16,58.16,57.88,58.04,65264.0,49.4627,49.4627,49.2245,49.3606,65264.0
2020-06-30 14:00:00,58.04,58.22,57.94,58.22,97822.0,49.3606,49.5137,49.2756,49.5137,97822.0
2020-06-30 14:30:00,58.22,58.35,58.2,58.33,85764.0,49.5137,49.6243,49.4967,49.6072,85764.0
2020-06-30 15:00:00,58.33,58.44,58.17,58.43,137622.0,49.6072,49.7008,49.4712,49.6923,137622.0
2020-06-30 15:30:00,58.41,59.02,58.4,58.59,662688.0,49.6753,50.1941,49.6668,49.8284,662688.0
2020-07-01 09:30:00,59.67,59.99,58.98,59.92,422894.0,50.7469,51.019,50.16,50.9595,422894.0
2020-07-01 10:00:00,59.96,60.27,59.85,60.11,160150.0,50.9935,51.2571,50.8999,51.1211,160150.0
2020-07-01 10:30:00,60.08,60.17,59.55,59.8,173300.0,51.0955,51.1721,50.6448,50.8574,173300.0
2020-07-01 11:00:00,59.81,59.87,59.51,59.65,231892.0,50.8659,50.917,50.6108,50.7299,231892.0
2020-07-01 11:30:00,59.66,59.99,59.57,59.92,89872.0,50.7384,51.019,50.6618,50.9595,89872.0
2020-07-01 12:00:00,59.93,60.34,59.93,60.3,101110.0,50.968,51.3167,50.968,51.2827,101110.0
2020-07-01 12:30:00,60.27,60.48,60.21,60.26,122110.0,51.2571,51.4357,51.2061,51.2486,122110.0
2020-07-01 13:00:00,60.27,60.27,60.07,60.2,83742.0,51.2571,51.2571,51.087,51.1976,83742.0
2020-07-01 13:30:00,60.21,60.26,60.02,60.04,98690.0,51.2061,51.2486,51.0445,51.0615,98690.0
2020-07-01 14:00:00,60.04,60.35,59.98,60.29,138468.0,51.0615,51.3252,51.0105,51.2741,138468.0
2020-07-01 14:30:00,60.31,60.55,60.14,60.52,123100.0,51.2912,51.4953,51.1466,51.4698,123100.0
2020-07-01 15:00:00,60.52,60.71,60.44,60.69,186260.0,51.4698,51.6313,51.4017,51.6143,186260.0
2020-07-01 15:30:00,60.7,60.83,60.57,60.68,591944.0,51.6228,51.7334,51.5123,51.6058,591944.0
2020-07-02 09:30:00,61.13,61.84,61.13,61.8,157126.0,51.9885,52.5924,51.9885,52.5583,157126.0
2020-07-02 10:00:00,61.79,61.85,61.16,61.29,123290.0,52.5498,52.6009,52.014,52.1246,123290.0
2020-07-02 10:30:00,61.26,61.37,60.9,60.91,139742.0,52.0991,52.1926,51.7929,51.8014,139742.0
2020-07-02 11:00:00,60.91,61.13,60.81,61.13,113632.0,51.8014,51.9885,51.7164,51.9885,113632.0
2020-07-02 11:30:00,61.16,61.5,61.16,61.46,140648.0,52.014,52.3032,52.014,52.2692,140648.0
2020-07-02 12:00:00,61.47,61.47,61.06,61.2,242166.0,52.2777,52.2777,51.929,52.0481,242166.0
2020-07-02 12:30:00,61.2,61.22,60.97,61.14,73106.0,52.0481,52.0651,51.8525,51.997,73106.0
2020-07-02 13:00:00,61.13,61.23,60.94,60.97,113030.0,51.9885,52.0736,51.8269,51.8525,113030.0
2020-07-02 13:30:00,60.96,61.12,60.92,60.96,109108.0,51.844,51.98,51.8099,51.844,109108.0
2020-07-02 14:00:00,60.95,60.98,60.74,60.95,155046.0,51.8354,51.861,51.6569,51.8354,155046.0
2020-07-02 14:30:00,60.96,61.05,60.92,60.98,134360.0,51.844,51.9205,51.8099,51.861,134360.0
2020-07-02 15:00:00,60.98,61.02,60.84,60.84,113006.0,51.861,51.895,51.7419,51.7419,113006.0
2020-07-02 15:30:00,60.85,60.91,60.37,60.49,393204.0,51.7504,51.8014,51.3422,51.4442,393204.0
2020-07-06 09:30:00,60.99,61.19,60.49,60.77,290524.0,51.8695,52.0396,51.4442,51.6824,290524.0
2020-07-06 10:00:00,60.77,60.99,60.18,60.34,133114.0,51.6824,51.8695,51.1806,51.3167,133114.0
2020-07-06 10:30:00,60.33,60.4,60.09,60.19,324048.0,51.3082,51.3677,51.1041,51.1891,324048.0
2020-07-06 11:00:00,60.15,60.31,60.15,60.22,184928.0,51.1551,51.2912,51.1551,51.2146,184928.0
2020-07-06 11:30:00,60.21,60.24,59.94,60.04,183660.0,51.2061,51.2316,50.9765,51.0615,183660.0
2020-07-06 12:00:00,60.04,60.06,59.82,59.85,156860.0,51.0615,51.0785,50.8744,50.8999,156860.0
2020-07-06 12:30:00,59.84,60.15,59.83,60.1,83448.0,50.8914,51.1551,50.8829,51.1126,83448.0
2020-07-06 13:00:00,60.13,60.42,60.13,60.31,123450.0,51.1381,51.3847,51.1381,51.2912,123450.0
2020-07-06 13:30:00,60.31,60.55,60.21,60.29,156314.0,51.2912,51.4953,51.2061,51.2741,156314.0
2020-07-06 14:00:00,60.3,60.3,60.11,60.21,111128.0,51.2827,51.2827,51.1211,51.2061,111128.0
2020-07-06 14:30:00,60.21,60.31,60.05,60.06,129302.0,51.2061,51.2912,51.07,51.0785,129302.0
2020-07-06 15:00:00,60.04,60.17,60.04,60.12,163128.0,51.0615,51.1721,51.0615,51.1296,163128.0
2020-07-06 15:30:00,60.13,60.38,60.08,60.23,480594.0,51.1381,51.3507,51.0955,51.2231,480594.0
2020-07-07 09:30:00,59.54,59.54,59.06,59.35,266472.0,50.6363,50.6363,50.2281,50.4747,266472.0
2020-07-07 10:00:00,59.34,59.52,59.24,59.43,184950.0,50.4662,50.6193,50.3812,50.5428,184950.0
2020-07-07 10:30:00,59.43,59.55,59.19,59.45,652962.0,50.5428,50.6448,50.3386,50.5598,652962.0
2020-07-07 11:00:00,59.49,59.61,59.28,59.28,112402.0,50.5938,50.6958,50.4152,50.4152,112402.0
2020-07-07 11:30:00,59.3,59.34,59.02,59.04,117554.0,50.4322,50.4662,50.1941,50.2111,117554.0
2020-07-07 12:00:00,59.07,59.39,59.04,59.26,99322.0,50.2366,50.5087,50.2111,50.3982,99322.0
2020-07-07 12:30:00,59.25,59.27,59.02,59.04,188166.0,50.3897,50.4067,50.1941,50.2111,188166.0
2020-07-07 13:00:00,59.03,59.43,59.0,59.38,175480.0,50.2026,50.5428,50.1771,50.5002,175480.0
2020-07-07 13:30:00,59.38,59.52,59.27,59.5,63902.0,50.5002,50.6193,50.4067,50.6023,63902.0
2020-07-07 14:00:00,59.51,59.57,59.28,59.33,132224.0,50.6108,50.6618,50.4152,50.4577,132224.0
2020-07-07 14:30:00,59.33,59.34,59.01,59.15,317796.0,50.4577,50.4662,50.1856,50.3046,317796.0
2020-07-07 15:00:00,59.17,59.41,59.13,59.37,123204.0,50.3216,50.5257,50.2876,50.4917,123204.0
2020-07-07 15:30:00,59.37,59.39,58.8,58.92,543600.0,50.4917,50.5087,50.007,50.109,543600.0
2020-07-08 09:30:00,58.61,59.13,58.32,58.91,219694.0,49.8454,50.2876,49.5987,50.1005,219694.0
2020-07-08 10:00:00,58.9,59.01,58.63,58.82,160220.0,50.092,50.1856,49.8624,50.024,160220.0
2020-07-08 10:30:00,58.84,59.02,58.72,58.99,151848.0,50.041,50.1941,49.9389,50.1685,151848.0
2020-07-08 11:00:00,58.97,59.06,58.83,58.99,274368.0,50.1515,50.2281,50.0325,50.1685,274368.0
2020-07-08 11:30:00,58.99,59.08,58.74,58.75,127536.0,50.1685,50.2451,49.9559,49.9644,127536.0
2020-07-08 12:00:00,58.76,59.13,58.57,59.13,101420.0,49.9729,50.2876,49.8114,50.2876,101420.0
2020-07-08 12:30:00,59.15,59.19,58.83,58.94,98216.0,50.3046,50.3386,50.0325,50.126,98216.0
2020-07-08 13:00:00,58.93,59.02,58.6,58.67,102118.0,50.1175,50.1941,49.8369,49.8964,102118.0
2020-07-08 13:30:00,58.67,58.88,58.62,58.82,116984.0,49.8964,50.075,49.8539,50.024,116984.0
2020-07-08 14:00:00,58.85,58.93,58.66,58.74,183920.0,50.0495,50.1175,49.8879,49.9559,183920.0
2020-07-08 14:30:00,58.76,58.79,58.37,58.67,153824.0,49.9729,49.9985,49.6413,49.8964,153824.0
2020-07-08 15:00:00,58.67,58.89,58.64,58.8,136972.0,49.8964,50.0835,49.8709,50.007,136972.0
2020-07-08 15:30:00,58.81,58.9,58.6,58.63,456126.0,50.0155,50.092,49.8369,49.8624,456126.0
2020-07-09 09:30:00,58.34,58.48,57.77,57.99,256036.0,49.6158,49.7348,49.131,49.3181,256036.0
2020-07-09 10:00:00,57.99,58.12,57.69,57.81,380356.0,49.3181,49.4287,49.063,49.165,380356.0
2020-07-09 10:30:00,57.82,57.93,57.23,57.35,276752.0,49.1735,49.2671,48.6717,48.7738,276752.0
2020-07-09 11:00:00,57.31,57.44,57.08,57.35,267464.0,48.7398,48.8503,48.5442,48.7738,267464.0
2020-07-09 11:30:00,57.33,57.74,57.31,57.68,245870.0,48.7568,49.1055,48.7398,49.0544,245870.0
2020-07-09 12:00:00,57.69,57.98,57.65,57.82,180912.0,49.063,49.3096,49.0289,49.1735,180912.0
2020-07-09 12:30:00,57.82,57.93,57.63,57.74,176446.0,49.1735,49.2671,49.0119,49.1055,176446.0
2020-07-09 13:00:00,57.74,57.99,57.74,57.85,345716.0,49.1055,49.3181,49.1055,49.199,345716.0
2020-07-09 13:30:00,57.85,57.95,57.63,57.94,293396.0,49.199,49.2841,49.0119,49.2756,293396.0
2020-07-09 14:00:00,57.94,58.38,57.92,58.37,187024.0,49.2756,49.6498,49.2586,49.6413,187024.0
2020-07-09 14:30:00,58.37,58.49,58.19,58.42,115630.0,49.6413,49.7433,49.4882,49.6838,115630.0
2020-07-09 15:00:00,58.42,58.5,58.24,58.25,136804.0,49.6838,49.7518,49.5307,49.5392,136804.0
2020-07-09 15:30:00,58.23,58.46,58.05,58.16,312652.0,49.5222,49.7178,49.3691,49.4627,312652.0
2020-07-10 09:30:00,58.06,59.24,58.06,58.98,154910.0,49.3776,50.3812,49.3776,50.16,154910.0
2020-07-10 10:00:00,58.99,59.31,58.88,59.26,164878.0,50.1685,50.4407,50.075,50.3982,164878.0
2020-07-10 10:30:00,59.26,59.43,59.17,59.27,155428.0,50.3982,50.5428,50.3216,50.4067,155428.0
2020-07-10 11:00:00,59.24,59.58,59.24,59.56,163252.0,50.3812,50.6703,50.3812,50.6533,163252.0
2020-07-10 11:30:00,59.53,59.53,59.34,59.44,120310.0,50.6278,50.6278,50.4662,50.5513,120310.0
2020-07-10 12:00:00,59.46,59.51,59.29,59.38,81138.0,50.5683,50.6108,50.4237,50.5002,81138.0
2020-07-10 12:30:00,59.36,59.63,59.35,59.63,60876.0,50.4832,50.7128,50.4747,50.7128,60876.0
2020-07-10 13:00:00,59.65,59.65,59.24,59.27,72494.0,50.7299,50.7299,50.3812,50.4067,72494.0
2020-07-10 13:30:00,59.29,59.54,59.29,59.52,87996.0,50.4237,50.6363,50.4237,50.6193,87996.0
2020-07-10 14:00:00,59.52,59.52,59.37,59.47,60496.0,50.6193,50.6193,50.4917,50.5768,60496.0
2020-07-10 14:30:00,59.46,59.52,59.41,59.49,93932.0,50.5683,50.6193,50.5257,50.5938,93932.0
2020-07-10 15:00:00,59.49,59.76,59.41,59.65,119838.0,50.5938,50.8234,50.5257,50.7299,119838.0
2020-07-10 15:30:00,59.64,59.68,59.44,59.58,252156.0,50.7213,50.7554,50.5513,50.6703,252156.0
2020-07-13 09:30:00,59.8,60.1,59.46,59.64,123314.0,50.8574,51.1126,50.5683,50.7213,123314.0
2020-07-13 10:00:00,59.65,60.09,59.53,60.02,104024.0,50.7299,51.1041,50.6278,51.0445,104024.0
2020-07-13 10:30:00,60.02,60.15,59.81,59.9,76148.0,51.0445,51.1551,50.8659,50.9425,76148.0
2020-07-13 11:00:00,59.88,60.4,59.88,60.34,108830.0,50.9255,51.3677,50.9255,51.3167,108830.0
2020-07-13 11:30:00,60.35,60.37,60.13,60.18,113656.0,51.3252,51.3422,51.1381,51.1806,113656.0
2020-07-13 12:00:00,60.19,60.26,60.08,60.24,98322.0,51.1891,51.2486,51.0955,51.2316,98322.0
2020-07-13 12:30:00,60.24,60.45,60.18,60.45,74104.0,51.2316,51.4102,51.1806,51.4102,74104.0
2020-07-13 13:00:00,60.49,60.49,60.35,60.41,109134.0,51.4442,51.4442,51.3252,51.3762,109134.0
2020-07-13 13:30:00,60.42,60.65,60.41,60.56,127762.0,51.3847,51.5803,51.3762,51.5038,127762.0
2020-07-13 14:00:00,60.55,60.61,60.38,60.45,125540.0,51.4953,51.5463,51.3507,51.4102,125540.0
2020-07-13 14:30:00,60.47,60.66,60.37,60.61,118328.0,51.4272,51.5888,51.3422,51.5463,118328.0
2020-07-13 15:00:00,60.6,60.6,60.09,60.09,172068.0,51.5378,51.5378,51.1041,51.1041,172068.0
2020-07-13 15:30:00,60.1,60.19,59.82,60.09,463284.0,51.1126,51.1891,50.8744,51.1041,463284.0
2020-07-14 09:30:00,60.18,60.89,60.18,60.67,199850.0,51.1806,51.7844,51.1806,51.5973,199850.0
2020-07-14 10:00:00,60.64,60.85,60.46,60.85,148270.0,51.5718,51.7504,51.4187,51.7504,148270.0
2020-07-14 10:30:00,60.88,61.22,60.85,61.03,237126.0,51.7759,52.0651,51.7504,51.9035,237126.0
2020-07-14 11:00:00,61.03,61.13,60.7,60.7,159076.0,51.9035,51.9885,51.6228,51.6228,159076.0
2020-07-14 11:30:00,60.66,60.8,60.53,60.6,92318.0,51.5888,51.7079,51.4783,51.5378,92318.0
2020-07-14 12:00:00,60.61,60.69,60.48,60.56,76202.0,51.5463,51.6143,51.4357,51.5038,76202.0
2020-07-14 12:30:00,60.6,60.82,60.54,60.54,125448.0,51.5378,51.7249,51.4868,51.4868,125448.0
2020-07-14 13:00:00,60.53,60.65,60.48,60.6,79874.0,51.4783,51.5803,51.4357,51.5378,79874.0
2020-07-14 13:30:00,60.59,60.81,60.54,60.63,69458.0,51.5293,51.7164,51.4868,51.5633,69458.0
2020-07-14 14:00:00,60.62,60.97,60.57,60.85,85952.0,51.5548,51.8525,51.5123,51.7504,85952.0
2020-07-14 14:30:00,60.85,61.2,60.85,61.18,152378.0,51.7504,52.0481,51.7504,52.0311,152378.0
2020-07-14 15:00:00,61.19,61.19,60.93,61.08,222674.0,52.0396,52.0396,51.8184,51.946,222674.0
2020-07-14 15:30:00,61.1,61.26,60.9,60.92,525274.0,51.963,52.0991,51.7929,51.8099,525274.0
2020-07-15 09:30:00,61.63,61.95,61.39,61.78,248098.0,52.4138,52.6859,52.2097,52.5413,248098.0
2020-07-15 10:00:00,61.83,62.47,61.74,62.4,325800.0,52.5839,53.1281,52.5073,53.0686,325800.0
2020-07-15 10:30:00,62.4,62.56,62.15,62.21,226220.0,53.0686,53.2047,52.856,52.907,226220.0
2020-07-15 11:00:00,62.23,62.27,61.76,61.92,126136.0,52.924,52.9581,52.5243,52.6604,126136.0
2020-07-15 11:30:00,61.91,62.15,61.76,61.97,184184.0,52.6519,52.856,52.5243,52.7029,184184.0
2020-07-15 12:00:00,61.99,62.1,61.88,61.89,167080.0,52.7199,52.8135,52.6264,52.6349,167080.0
2020-07-15 12:30:00,61.9,61.91,61.69,61.85,113594.0,52.6434,52.6519,52.4648,52.6009,113594.0
2020-07-15 13:00:00,61.84,61.97,61.79,61.8,125348.0,52.5924,52.7029,52.5498,52.5583,125348.0
2020-07-15 13:30:00,61.8,61.88,61.67,61.71,90778.0,52.5583,52.6264,52.4478,52.4818,90778.0
2020-07-15 14:00:00,61.7,61.77,61.35,61.38,140798.0,52.4733,52.5328,52.1756,52.2011,140798.0
2020-07-15 14:30:00,61.39,61.63,61.23,61.6,135354.0,52.2097,52.4138,52.0736,52.3882,135354.0
2020-07-15 15:00:00,61.59,61.71,61.57,61.64,173118.0,52.3797,52.4818,52.3627,52.4223,173118.0
2020-07-15 15:30:00,61.64,61.77,61.42,61.58,452576.0,52.4223,52.5328,52.2352,52.3712,452576.0
2020-07-16 09:30:00,61.4,61.59,61.17,61.2,152694.0,52.2182,52.3797,52.0225,52.0481,152694.0
2020-07-16 10:00:00,61.25,61.77,61.24,61.24,199364.0,52.0906,52.5328,52.0821,52.0821,199364.0
2020-07-16 10:30:00,61.24,61.49,61.23,61.42,153876.0,52.0821,52.2947,52.0736,52.2352,153876.0
2020-07-16 11:00:00,61.41,61.62,61.33,61.38,144630.0,52.2267,52.4053,52.1586,52.2011,144630.0
2020-07-16 11:30:00,61.38,61.4,61.02,61.17,133014.0,52.2011,52.2182,51.895,52.0225,133014.0
2020-07-16 12:00:00,61.16,61.27,60.96,60.96,99826.0,52.014,52.1076,51.844,51.844,99826.0
2020-07-16 12:30:00,60.96,61.12,60.94,60.99,74276.0,51.844,51.98,51.8269,51.8695,74276.0
2020-07-16 13:00:00,60.97,61.05,60.79,60.93,91252.0,51.8525,51.9205,51.6994,51.8184,91252.0
2020-07-16 13:30:00,60.93,61.04,60.85,60.9,71204.0,51.8184,51.912,51.7504,51.7929,71204.0
2020-07-16 14:00:00,60.9,61.12,60.9,60.97,69828.0,51.7929,51.98,51.7929,51.8525,69828.0
2020-07-16 14:30:00,60.98,61.11,60.97,60.99,65166.0,51.861,51.9715,51.8525,51.8695,65166.0
2020-07-16 15:00:00,61.0,61.17,60.95,61.16,133808.0,51.878,52.0225,51.8354,52.014,133808.0
2020-07-16 15:30:00,61.19,61.39,61.12,61.31,344516.0,52.0396,52.2097,51.98,52.1416,344516.0
2020-07-17 09:30:00,61.48,62.24,61.47,62.02,273162.0,52.2862,52.9325,52.2777,52.7454,273162.0
2020-07-17 10:00:00,61.97,62.13,61.87,61.96,197534.0,52.7029,52.839,52.6179,52.6944,197534.0
2020-07-17 10:30:00,61.95,62.12,61.9,62.1,240140.0,52.6859,52.8305,52.6434,52.8135,240140.0
2020-07-17 11:00:00,62.11,62.42,62.1,62.15,228074.0,52.822,53.0856,52.8135,52.856,228074.0
2020-07-17 11:30:00,62.16,62.19,62.05,62.13,98716.0,52.8645,52.89,52.771,52.839,98716.0
2020-07-17 12:00:00,62.13,62.26,62.13,62.14,99882.0,52.839,52.9495,52.839,52.8475,99882.0
2020-07-17 12:30:00,62.15,62.27,61.99,62.04,106892.0,52.856,52.9581,52.7199,52.7624,106892.0
2020-07-17 13:00:00,62.04,62.17,62.0,62.13,74376.0,52.7624,52.873,52.7284,52.839,74376.0
2020-07-17 13:30:00,62.13,62.31,62.09,62.3,201848.0,52.839,52.9921,52.805,52.9836,201848.0
2020-07-17 14:00:00,62.3,62.35,62.24,62.29,138538.0,52.9836,53.0261,52.9325,52.9751,138538.0
2020-07-17 14:30:00,62.29,62.49,62.24,62.46,156854.0,52.9751,53.1452,52.9325,53.1196,156854.0
2020-07-17 15:00:00,62.43,62.47,62.28,62.39,227094.0,53.0941,53.1281,52.9666,53.0601,227094.0
2020-07-17 15:30:00,62.38,62.44,62.29,62.41,520104.0,53.0516,53.1026,52.9751,53.0771,520104.0
2020-07-20 09:30:00,62.01,62.36,61.76,61.93,184292.0,52.7369,53.0346,52.5243,52.6689,184292.0
2020-07-20 10:00:00,61.86,62.09,61.6,62.01,140154.0,52.6094,52.805,52.3882,52.7369,140154.0
2020-07-20 10:30:00,62.05,62.05,61.72,61.81,99258.0,52.771,52.771,52.4903,52.5668,99258.0
2020-07-20 11:00:00,61.82,61.83,61.4,61.47,137148.0,52.5753,52.5839,52.2182,52.2777,137148.0
2020-07-20 11:30:00,61.43,61.45,61.23,61.23,53132.0,52.2437,52.2607,52.0736,52.0736,53132.0
2020-07-20 12:00:00,61.22,61.35,61.1,61.14,56334.0,52.0651,52.1756,51.963,51.997,56334.0
2020-07-20 12:30:00,61.14,61.25,61.1,61.13,91562.0,51.997,52.0906,51.963,51.9885,91562.0
2020-07-20 13:00:00,61.12,61.37,61.12,61.27,130394.0,51.98,52.1926,51.98,52.1076,130394.0
2020-07-20 13:30:00,61.27,61.36,61.15,61.3,88992.0,52.1076,52.1841,52.0055,52.1331,88992.0
2020-07-20 14:00:00,61.3,61.46,61.24,61.42,68384.0,52.1331,52.2692,52.0821,52.2352,68384.0
2020-07-20 14:30:00,61.42,61.55,61.27,61.38,70524.0,52.2352,52.3457,52.1076,52.2011,70524.0
2020-07-20 15:00:00,61.4,61.53,61.37,61.52,104396.0,52.2182,52.3287,52.1926,52.3202,104396.0
2020-07-20 15:30:00,61.52,61.6,61.29,61.31,331924.0,52.3202,52.3882,52.1246,52.1416,331924.0
2020-07-21 09:30:00,61.66,62.49,61.66,62.3,185132.0,52.4393,53.1452,52.4393,52.9836,185132.0
2020-07-21 10:00:00,62.3,62.58,62.23,62.29,145604.0,52.9836,53.2217,52.924,52.9751,145604.0
2020-07-21 10:30:00,62.26,62.55,62.19,62.4,181790.0,52.9495,53.1962,52.89,53.0686,181790.0
2020-07-21 11:00:00,62.37,62.38,62.13,62.13,79758.0,53.0431,53.0516,52.839,52.839,79758.0
2020-07-21 11:30:00,62.16,62.62,62.14,62.47,135144.0,52.8645,53.2557,52.8475,53.1281,135144.0
2020-07-21 12:00:00,62.46,62.74,62.42,62.74,97028.0,53.1196,53.3578,53.0856,53.3578,97028.0
2020-07-21 12:30:00,62.74,62.85,62.64,62.71,109174.0,53.3578,53.4513,53.2727,53.3323,109174.0
2020-07-21 13:00:00,62.71,62.9,62.6,62.88,73310.0,53.3323,53.4938,53.2387,53.4768,73310.0
2020-07-21 13:30:00,62.87,62.99,62.74,62.74,99960.0,53.4683,53.5704,53.3578,53.3578,99960.0
2020-07-21 14:00:00,62.74,62.78,62.57,62.57,63208.0,53.3578,53.3918,53.2132,53.2132,63208.0
2020-07-21 14:30:00,62.59,62.76,62.52,62.56,89972.0,53.2302,53.3748,53.1707,53.2047,89972.0
2020-07-21 15:00:00,62.61,62.81,62.43,62.46,228570.0,53.2472,53.4173,53.0941,53.1196,228570.0
2020-07-21 15:30:00,62.46,62.66,62.28,62.64,386638.0,53.1196,53.2897,52.9666,53.2727,386638.0
2020-07-22 09:30:00,62.73,63.37,62.35,63.12,322430.0,53.3493,53.8936,53.0261,53.6809,322430.0
2020-07-22 10:00:00,63.12,63.73,62.99,63.6,198648.0,53.6809,54.1997,53.5704,54.0892,198648.0
2020-07-22 10:30:00,63.66,64.07,63.49,63.76,237044.0,54.1402,54.4889,53.9956,54.2252,237044.0
2020-07-22 11:00:00,63.74,63.83,63.36,63.57,284066.0,54.2082,54.2848,53.8851,54.0637,284066.0
2020-07-22 11:30:00,63.55,63.77,63.3,63.71,149050.0,54.0466,54.2337,53.834,54.1827,149050.0
2020-07-22 12:00:00,63.7,63.8,63.65,63.69,153964.0,54.1742,54.2593,54.1317,54.1657,153964.0
2020-07-22 12:30:00,63.68,63.72,63.46,63.66,88812.0,54.1572,54.1912,53.9701,54.1402,88812.0
2020-07-22 13:00:00,63.67,63.77,63.62,63.63,155974.0,54.1487,54.2337,54.1062,54.1147,155974.0
2020-07-22 13:30:00,63.63,63.77,63.6,63.68,198176.0,54.1147,54.2337,54.0892,54.1572,198176.0
2020-07-22 14:00:00,63.67,63.81,63.59,63.68,179890.0,54.1487,54.2678,54.0807,54.1572,179890.0
2020-07-22 14:30:00,63.69,64.1,63.66,63.97,167102.0,54.1657,54.5144,54.1402,54.4038,167102.0
2020-07-22 15:00:00,63.99,64.03,63.88,63.88,579506.0,54.4208,54.4549,54.3273,54.3273,579506.0
2020-07-22 15:30:00,63.88,64.02,63.67,63.92,601138.0,54.3273,54.4464,54.1487,54.3613,601138.0
2020-07-23 09:30:00,63.74,64.25,63.73,64.08,96068.0,54.2082,54.642,54.1997,54.4974,96068.0
2020-07-23 10:00:00,64.09,64.29,64.06,64.22,108628.0,54.5059,54.676,54.4804,54.6164,108628.0
2020-07-23 10:30:00,64.23,64.39,63.99,64.09,148302.0,54.625,54.761,54.4208,54.5059,148302.0
2020-07-23 11:00:00,64.06,64.44,64.04,64.44,102968.0,54.4804,54.8035,54.4634,54.8035,102968.0
2020-07-23 11:30:00,64.44,64.53,64.33,64.33,79098.0,54.8035,54.8801,54.71,54.71,79098.0
2020-07-23 12:00:00,64.32,64.47,64.32,64.44,52850.0,54.7015,54.8291,54.7015,54.8035,52850.0
2020-07-23 12:30:00,64.42,64.44,64.25,64.35,58286.0,54.7865,54.8035,54.642,54.727,58286.0
2020-07-23 13:00:00,64.35,64.47,64.28,64.47,107876.0,54.727,54.8291,54.6675,54.8291,107876.0
2020-07-23 13:30:00,64.46,64.59,64.3,64.35,68498.0,54.8206,54.9311,54.6845,54.727,68498.0
2020-07-23 14:00:00,64.32,64.39,63.9,63.99,75074.0,54.7015,54.761,54.3443,54.4208,75074.0
2020-07-23 14:30:00,63.97,64.04,63.61,63.63,157962.0,54.4038,54.4634,54.0977,54.1147,157962.0
2020-07-23 15:00:00,63.66,63.9,63.61,63.65,117856.0,54.1402,54.3443,54.0977,54.1317,117856.0
2020-07-23 15:30:00,63.62,63.91,63.46,63.66,700162.0,54.1062,54.3528,53.9701,54.1402,700162.0
2020-07-24 09:30:00,63.91,64.43,63.63,63.94,203764.0,54.3528,54.795,54.1147,54.3783,203764.0
2020-07-24 10:00:00,63.91,64.14,63.79,63.92,116170.0,54.3528,54.5484,54.2508,54.3613,116170.0
2020-07-24 10:30:00,63.94,64.03,63.63,63.79,125166.0,54.3783,54.4549,54.1147,54.2508,125166.0
2020-07-24 11:00:00,63.77,63.92,63.58,63.61,104170.0,54.2337,54.3613,54.0722,54.0977,104170.0
2020-07-24 11:30:00,63.57,63.63,63.24,63.38,130724.0,54.0637,54.1147,53.783,53.9021,130724.0
2020-07-24 12:00:00,63.38,63.44,63.23,63.35,43364.0,53.9021,53.9531,53.7745,53.8765,43364.0
2020-07-24 12:30:00,63.35,63.49,63.17,63.21,51626.0,53.8765,53.9956,53.7235,53.7575,51626.0
2020-07-24 13:00:00,63.2,63.2,62.86,62.91,144236.0,53.749,53.749,53.4598,53.5023,144236.0
2020-07-24 13:30:00,62.9,62.93,62.58,62.7,72724.0,53.4938,53.5194,53.2217,53.3238,72724.0
2020-07-24 14:00:00,62.7,62.88,62.65,62.88,96850.0,53.3238,53.4768,53.2812,53.4768,96850.0
2020-07-24 14:30:00,62.87,63.03,62.85,62.97,62288.0,53.4683,53.6044,53.4513,53.5534,62288.0
2020-07-24 15:00:00,62.97,62.99,62.77,62.82,211336.0,53.5534,53.5704,53.3833,53.4258,211336.0
2020-07-24 15:30:00,62.83,63.02,62.74,62.81,581998.0,53.4343,53.5959,53.3578,53.4173,581998.0
2020-07-27 09:30:00,62.65,62.71,61.73,62.13,148474.0,53.2812,53.3323,52.4988,52.839,148474.0
2020-07-27 10:00:00,62.1,62.15,61.75,61.93,137256.0,52.8135,52.856,52.5158,52.6689,137256.0
2020-07-27 10:30:00,61.92,61.99,61.77,61.87,162524.0,52.6604,52.7199,52.5328,52.6179,162524.0
2020-07-27 11:00:00,61.87,61.93,61.65,61.79,274740.0,52.6179,52.6689,52.4308,52.5498,274740.0
2020-07-27 11:30:00,61.82,61.85,61.4,61.47,113700.0,52.5753,52.6009,52.2182,52.2777,113700.0
2020-07-27 12:00:00,61.48,61.74,61.48,61.71,76834.0,52.2862,52.5073,52.2862,52.4818,76834.0
2020-07-27 12:30:00,61.71,61.77,61.6,61.7,54372.0,52.4818,52.5328,52.3882,52.4733,54372.0
2020-07-27 13:00:00,61.69,61.7,61.6,61.68,72288.0,52.4648,52.4733,52.3882,52.4563,72288.0
2020-07-27 13:30:00,61.67,61.88,61.67,61.81,64074.0,52.4478,52.6264,52.4478,52.5668,64074.0
2020-07-27 14:00:00,61.8,61.81,61.54,61.61,55696.0,52.5583,52.5668,52.3372,52.3968,55696.0
2020-07-27 14:30:00,61.6,61.69,61.59,61.63,61118.0,52.3882,52.4648,52.3797,52.4138,61118.0
2020-07-27 15:00:00,61.65,61.68,61.52,61.63,111520.0,52.4308,52.4563,52.3202,52.4138,111520.0
2020-07-27 15:30:00,61.63,61.69,61.43,61.48,422320.0,52.4138,52.4648,52.2437,52.2862,422320.0
2020-07-28 09:30:00,61.1,61.61,61.08,61.12,261180.0,51.963,52.3968,51.946,51.98,261180.0
2020-07-28 10:00:00,61.13,62.44,61.1,62.44,395858.0,51.9885,53.1026,51.963,53.1026,395858.0
2020-07-28 10:30:00,62.39,62.49,62.12,62.42,112614.0,53.0601,53.1452,52.8305,53.0856,112614.0
2020-07-28 11:00:00,62.41,62.91,62.37,62.89,167298.0,53.0771,53.5023,53.0431,53.4853,167298.0
2020-07-28 11:30:00,62.86,62.97,62.37,62.43,76476.0,53.4598,53.5534,53.0431,53.0941,76476.0
2020-07-28 12:00:00,62.41,62.41,62.17,62.17,75538.0,53.0771,53.0771,52.873,52.873,75538.0
2020-07-28 12:30:00,62.16,62.3,62.13,62.24,37688.0,52.8645,52.9836,52.839,52.9325,37688.0
2020-07-28 13:00:00,62.26,62.34,62.13,62.34,43600.0,52.9495,53.0176,52.839,53.0176,43600.0
2020-07-28 13:30:00,62.34,62.4,62.27,62.38,56114.0,53.0176,53.0686,52.9581,53.0516,56114.0
2020-07-28 14:00:00,62.35,62.46,62.3,62.4,55646.0,53.0261,53.1196,52.9836,53.0686,55646.0
2020-07-28 14:30:00,62.4,62.52,62.34,62.41,80784.0,53.0686,53.1707,53.0176,53.0771,80784.0
2020-07-28 15:00:00,62.39,62.51,62.34,62.34,134416.0,53.0601,53.1622,53.0176,53.0176,134416.0
2020-07-28 15:30:00,62.33,62.43,62.09,62.34,321810.0,53.0091,53.0941,52.805,53.0176,321810.0
2020-07-29 09:30:00,62.15,62.49,62.15,62.37,116842.0,52.856,53.1452,52.856,53.0431,116842.0
2020-07-29 10:00:00,62.34,62.39,62.16,62.34,94390.0,53.0176,53.0601,52.8645,53.0176,94390.0
2020-07-29 10:30:00,62.28,62.47,62.27,62.36,159452.0,52.9666,53.1281,52.9581,53.0346,159452.0
2020-07-29 11:00:00,62.37,62.4,62.19,62.24,110236.0,53.0431,53.0686,52.89,52.9325,110236.0
2020-07-29 11:30:00,62.26,62.33,62.16,62.2,51216.0,52.9495,53.0091,52.8645,52.8985,51216.0
2020-07-29 12:00:00,62.2,62.35,62.2,62.35,46420.0,52.8985,53.0261,52.8985,53.0261,46420.0
2020-07-29 12:30:00,62.34,62.37,62.28,62.35,53740.0,53.0176,53.0431,52.9666,53.0261,53740.0
2020-07-29 13:00:00,62.35,62.46,62.21,62.33,65732.0,53.0261,53.1196,52.907,53.0091,65732.0
2020-07-29 13:30:00,62.33,62.34,62.18,62.23,49174.0,53.0091,53.0176,52.8815,52.924,49174.0
2020-07-29 14:00:00,62.26,62.69,62.24,62.63,89138.0,52.9495,53.3152,52.9325,53.2642,89138.0
2020-07-29 14:30:00,62.62,62.68,62.39,62.42,97362.0,53.2557,53.3067,53.0601,53.0856,97362.0
2020-07-29 15:00:00,62.41,62.45,62.11,62.33,140708.0,53.0771,53.1111,52.822,53.0091,140708.0
2020-07-29 15:30:00,62.33,62.52,62.29,62.52,258120.0,53.0091,53.1707,52.9751,53.1707,258120.0
2020-07-30 09:30:00,61.83,61.87,61.41,61.41,138162.0,52.5839,52.6179,52.2267,52.2267,138162.0
2020-07-30 10:00:00,61.41,61.87,61.35,61.83,96386.0,52.2267,52.6179,52.1756,52.5839,96386.0
2020-07-30 10:30:00,61.83,61.94,61.8,61.82,75864.0,52.5839,52.6774,52.5583,52.5753,75864.0
2020-07-30 11:00:00,61.85,61.94,61.55,61.6,96004.0,52.6009,52.6774,52.3457,52.3882,96004.0
2020-07-30 11:30:00,61.6,61.67,61.47,61.64,63642.0,52.3882,52.4478,52.2777,52.4223,63642.0
2020-07-30 12:00:00,61.62,61.92,61.61,61.9,60198.0,52.4053,52.6604,52.3968,52.6434,60198.0
2020-07-30 12:30:00,61.91,61.96,61.79,61.93,50582.0,52.6519,52.6944,52.5498,52.6689,50582.0
2020-07-30 13:00:00,61.93,61.98,61.55,61.65,321884.0,52.6689,52.7114,52.3457,52.4308,321884.0
2020-07-30 13:30:00,61.61,61.65,61.52,61.6,69580.0,52.3968,52.4308,52.3202,52.3882,69580.0
2020-07-30 14:00:00,61.6,61.74,61.58,61.69,65900.0,52.3882,52.5073,52.3712,52.4648,65900.0
2020-07-30 14:30:00,61.7,61.77,61.46,61.5,102070.0,52.4733,52.5328,52.2692,52.3032,102070.0
2020-07-30 15:00:00,61.51,61.71,61.42,61.63,201316.0,52.3117,52.4818,52.2352,52.4138,201316.0
2020-07-30 15:30:00,61.65,61.88,61.56,61.87,375118.0,52.4308,52.6264,52.3542,52.6179,375118.0
2020-07-31 09:30:00,61.71,62.24,61.51,62.16,146024.0,52.4818,52.9325,52.3117,52.8645,146024.0
2020-07-31 10:00:00,62.08,62.38,61.87,61.9,103714.0,52.7965,53.0516,52.6179,52.6434,103714.0
2020-07-31 10:30:00,61.91,61.95,61.64,61.8,68008.0,52.6519,52.6859,52.4223,52.5583,68008.0
2020-07-31 11:00:00,61.8,61.93,61.63,61.71,86858.0,52.5583,52.6689,52.4138,52.4818,86858.0
2020-07-31 11:30:00,61.71,61.71,61.35,61.52,72068.0,52.4818,52.4818,52.1756,52.3202,72068.0
2020-07-31 12:00:00,61.52,61.52,61.32,61.47,64834.0,52.3202,52.3202,52.1501,52.2777,64834.0
2020-07-31 12:30:00,61.43,61.46,61.24,61.28,76580.0,52.2437,52.2692,52.0821,52.1161,76580.0
2020-07-31 13:00:00,61.27,61.52,61.26,61.52,60370.0,52.1076,52.3202,52.0991,52.3202,60370.0
2020-07-31 13:30:00,61.52,61.63,61.46,61.6,64910.0,52.3202,52.4138,52.2692,52.3882,64910.0
2020-07-31 14:00:00,61.59,61.71,61.54,61.63,73132.0,52.3797,52.4818,52.3372,52.4138,73132.0
2020-07-31 14:30:00,61.62,61.71,61.58,61.7,71254.0,52.4053,52.4818,52.3712,52.4733,71254.0
2020-07-31 15:00:00,61.69,61.78,61.62,61.76,89590.0,52.4648,52.5413,52.4053,52.5243,89590.0
2020-07-31 15:30:00,61.75,62.25,61.74,62.25,380536.0,52.5158,52.941,52.5073,52.941,380536.0
2020-08-03 09:30:00,62.05,62.19,61.49,61.6,126470.0,52.771,52.89,52.2947,52.3882,126470.0
2020-08-03 10:00:00,61.64,62.4,61.64,62.13,118320.0,52.4223,53.0686,52.4223,52.839,118320.0
2020-08-03 10:30:00,62.13,62.16,61.92,61.98,88716.0,52.839,52.8645,52.6604,52.7114,88716.0
2020-08-03 11:00:00,61.99,62.23,61.92,62.06,75398.0,52.7199,52.924,52.6604,52.7795,75398.0
2020-08-03 11:30:00,62.05,62.16,61.8,61.87,55004.0,52.771,52.8645,52.5583,52.6179,55004.0
2020-08-03 12:00:00,61.88,61.98,61.71,61.77,63466.0,52.6264,52.7114,52.4818,52.5328,63466.0
2020-08-03 12:30:00,61.77,61.88,61.57,61.88,56806.0,52.5328,52.6264,52.3627,52.6264,56806.0
2020-08-03 13:00:00,61.88,61.92,61.73,61.88,56326.0,52.6264,52.6604,52.4988,52.6264,56326.0
2020-08-03 13:30:00,61.89,62.05,61.77,62.01,68184.0,52.6349,52.771,52.5328,52.7369,68184.0
2020-08-03 14:00:00,62.04,62.15,61.95,61.98,78928.0,52.7624,52.856,52.6859,52.7114,78928.0
2020-08-03 14:30:00,61.97,62.08,61.93,61.97,85544.0,52.7029,52.7965,52.6689,52.7029,85544.0
2020-08-03 15:00:00,61.98,62.02,61.9,61.99,112340.0,52.7114,52.7454,52.6434,52.7199,112340.0
2020-08-03 15:30:00,62.0,62.04,61.83,62.02,379072.0,52.7284,52.7624,52.5839,52.7454,379072.0
2020-08-04 09:30:00,61.72,62.61,61.72,62.17,163900.0,52.4903,53.2472,52.4903,52.873,163900.0
2020-08-04 10:00:00,62.18,62.44,62.1,62.36,145814.0,52.8815,53.1026,52.8135,53.0346,145814.0
2020-08-04 10:30:00,62.34,62.6,62.25,62.47,160788.0,53.0176,53.2387,52.941,53.1281,160788.0
2020-08-04 11:00:00,62.47,62.6,62.29,62.59,107026.0,53.1281,53.2387,52.9751,53.2302,107026.0
2020-08-04 11:30:00,62.59,62.65,62.38,62.56,104148.0,53.2302,53.2812,53.0516,53.2047,104148.0
2020-08-04 12:00:00,62.57,62.76,62.41,62.46,92798.0,53.2132,53.3748,53.0771,53.1196,92798.0
2020-08-04 12:30:00,62.45,62.51,62.24,62.24,62278.0,53.1111,53.1622,52.9325,52.9325,62278.0
2020-08-04 13:00:00,62.24,62.25,62.1,62.22,82074.0,52.9325,52.941,52.8135,52.9155,82074.0
2020-08-04 13:30:00,62.22,62.22,62.05,62.06,69488.0,52.9155,52.9155,52.771,52.7795,69488.0
2020-08-04 14:00:00,62.06,62.27,61.99,62.17,75636.0,52.7795,52.9581,52.7199,52.873,75636.0
2020-08-04 14:30:00,62.15,62.35,62.07,62.3,93268.0,52.856,53.0261,52.788,52.9836,93268.0
2020-08-04 15:00:00,62.3,62.37,62.24,62.31,174478.0,52.9836,53.0431,52.9325,52.9921,174478.0
2020-08-04 15:30:00,62.32,62.63,62.27,62.52,389828.0,53.0006,53.2642,52.9581,53.1707,389828.0
2020-08-05 09:30:00,62.74,64.46,62.6,64.28,184776.0,53.3578,54.8206,53.2387,54.6675,184776.0
2020-08-05 10:00:00,64.26,64.89,64.09,64.5,259914.0,54.6505,55.1863,54.5059,54.8546,259914.0
2020-08-05 10:30:00,64.45,64.74,64.35,64.36,212022.0,54.8121,55.0587,54.727,54.7355,212022.0
2020-08-05 11:00:00,64.33,64.58,64.04,64.44,226172.0,54.71,54.9226,54.4634,54.8035,226172.0
2020-08-05 11:30:00,64.42,64.42,63.16,63.17,212796.0,54.7865,54.7865,53.715,53.7235,212796.0
2020-08-05 12:00:00,63.19,64.25,63.08,63.09,548086.0,53.7405,54.642,53.6469,53.6554,548086.0
2020-08-05 12:30:00,63.09,63.81,63.09,63.39,230818.0,53.6554,54.2678,53.6554,53.9106,230818.0
2020-08-05 13:00:00,63.4,63.46,63.16,63.16,93650.0,53.9191,53.9701,53.715,53.715,93650.0
2020-08-05 13:30:00,63.14,63.49,63.09,63.43,103766.0,53.698,53.9956,53.6554,53.9446,103766.0
2020-08-05 14:00:00,63.43,63.74,63.43,63.72,98464.0,53.9446,54.2082,53.9446,54.1912,98464.0
2020-08-05 14:30:00,63.74,63.76,63.63,63.73,84278.0,54.2082,54.2252,54.1147,54.1997,84278.0
2020-08-05 15:00:00,63.73,63.73,63.47,63.71,165362.0,54.1997,54.1997,53.9786,54.1827,165362.0
2020-08-05 15:30:00,63.71,63.71,63.23,63.48,482180.0,54.1827,54.1827,53.7745,53.9871,482180.0
2020-08-06 09:30:00,63.9,64.64,63.7,64.35,231106.0,54.3443,54.9736,54.1742,54.727,231106.0
2020-08-06 10:00:00,64.39,64.64,64.2,64.56,122726.0,54.761,54.9736,54.5994,54.9056,122726.0
2020-08-06 10:30:00,64.55,64.55,63.96,64.1,140306.0,54.8971,54.8971,54.3953,54.5144,140306.0
2020-08-06 11:00:00,64.08,64.25,63.97,64.2,145342.0,54.4974,54.642,54.4038,54.5994,145342.0
2020-08-06 11:30:00,64.24,64.41,64.13,64.34,62646.0,54.6335,54.778,54.5399,54.7185,62646.0
2020-08-06 12:00:00,64.32,64.5,64.3,64.49,58952.0,54.7015,54.8546,54.6845,54.8461,58952.0
2020-08-06 12:30:00,64.49,64.71,64.39,64.39,91400.0,54.8461,55.0332,54.761,54.761,91400.0
2020-08-06 13:00:00,64.42,64.61,64.41,64.61,47564.0,54.7865,54.9481,54.778,54.9481,47564.0
2020-08-06 13:30:00,64.61,64.64,64.53,64.59,39472.0,54.9481,54.9736,54.8801,54.9311,39472.0
2020-08-06 14:00:00,64.61,64.67,64.39,64.41,170792.0,54.9481,54.9992,54.761,54.778,170792.0
2020-08-06 14:30:00,64.41,64.55,64.41,64.53,208730.0,54.778,54.8971,54.778,54.8801,208730.0
2020-08-06 15:00:00,64.54,64.61,64.37,64.4,101512.0,54.8886,54.9481,54.744,54.7695,101512.0
2020-08-06 15:30:00,64.41,64.42,64.08,64.11,556226.0,54.778,54.7865,54.4974,54.5229,556226.0
2020-08-07 09:30:00,64.14,64.33,64.02,64.24,94626.0,54.5484,54.71,54.4464,54.6335,94626.0
2020-08-07 10:00:00,64.23,64.35,64.11,64.3,60250.0,54.625,54.727,54.5229,54.6845,60250.0
2020-08-07 10:30:00,64.32,64.53,64.3,64.52,91604.0,54.7015,54.8801,54.6845,54.8716,91604.0
2020-08-07 11:00:00,64.53,64.69,64.47,64.6,86976.0,54.8801,55.0162,54.8291,54.9396,86976.0
2020-08-07 11:30:00,64.6,64.97,64.54,64.97,55988.0,54.9396,55.2543,54.8886,55.2543,55988.0
2020-08-07 12:00:00,64.96,65.16,64.96,65.06,162572.0,55.2458,55.4159,55.2458,55.3308,162572.0
2020-08-07 12:30:00,65.05,65.26,65.02,65.2,48442.0,55.3223,55.5009,55.2968,55.4499,48442.0
2020-08-07 13:00:00,65.2,65.27,64.98,65.19,128984.0,55.4499,55.5094,55.2628,55.4414,128984.0
2020-08-07 13:30:00,65.21,65.26,64.82,64.84,68984.0,55.4584,55.5009,55.1267,55.1437,68984.0
2020-08-07 14:00:00,64.86,64.89,64.49,64.6,84204.0,55.1607,55.1863,54.8461,54.9396,84204.0
2020-08-07 14:30:00,64.57,64.86,64.57,64.79,75246.0,54.9141,55.1607,54.9141,55.1012,75246.0
2020-08-07 15:00:00,64.78,64.96,64.74,64.76,107618.0,55.0927,55.2458,55.0587,55.0757,107618.0
2020-08-07 15:30:00,64.77,65.02,64.7,64.96,417314.0,55.0842,55.2968,55.0247,55.2458,417314.0
2020-08-10 09:30:00,65.19,65.24,64.82,64.89,68482.0,55.4414,55.4839,55.1267,55.1863,68482.0
2020-08-10 10:00:00,64.88,65.7,64.85,65.64,96514.0,55.1778,55.8751,55.1522,55.8241,96514.0
2020-08-10 10:30:00,65.63,65.63,65.02,65.02,64896.0,55.8156,55.8156,55.2968,55.2968,64896.0
2020-08-10 11:00:00,65.03,65.37,65.02,65.23,68008.0,55.3053,55.5945,55.2968,55.4754,68008.0
2020-08-10 11:30:00,65.24,65.56,65.24,65.56,68902.0,55.4839,55.7561,55.4839,55.7561,68902.0
2020-08-10 12:00:00,65.55,65.68,65.42,65.68,93938.0,55.7476,55.8581,55.637,55.8581,93938.0
2020-08-10 12:30:00,65.67,65.85,65.61,65.74,100964.0,55.8496,56.0027,55.7986,55.9091,100964.0
2020-08-10 13:00:00,65.74,65.89,65.71,65.78,85232.0,55.9091,56.0367,55.8836,55.9432,85232.0
2020-08-10 13:30:00,65.79,66.1,65.79,66.07,110816.0,55.9517,56.2153,55.9517,56.1898,110816.0
2020-08-10 14:00:00,66.05,66.3,66.02,66.27,142688.0,56.1728,56.3854,56.1473,56.3599,142688.0
2020-08-10 14:30:00,66.26,66.38,65.97,66.38,249858.0,56.3514,56.4534,56.1048,56.4534,249858.0
2020-08-10 15:00:00,66.37,66.57,66.33,66.53,396390.0,56.4449,56.615,56.4109,56.581,396390.0
2020-08-10 15:30:00,66.51,66.95,66.37,66.83,859192.0,56.564,56.9382,56.4449,56.8361,859192.0
2020-08-11 09:30:00,67.5,67.5,66.7,66.73,126182.0,57.406,57.406,56.7256,56.7511,126182.0
2020-08-11 10:00:00,66.78,66.95,66.6,66.79,87920.0,56.7936,56.9382,56.6405,56.8021,87920.0
2020-08-11 10:30:00,66.74,66.92,66.54,66.75,119780.0,56.7596,56.9127,56.5895,56.7681,119780.0
2020-08-11 11:00:00,66.74,66.77,66.52,66.53,94222.0,56.7596,56.7851,56.5725,56.581,94222.0
2020-08-11 11:30:00,66.55,66.58,66.21,66.24,71650.0,56.598,56.6235,56.3089,56.3344,71650.0
2020-08-11 12:00:00,66.23,66.23,65.81,65.91,92782.0,56.3259,56.3259,55.9687,56.0537,92782.0
2020-08-11 12:30:00,65.9,66.02,65.73,65.86,59866.0,56.0452,56.1473,55.9006,56.0112,59866.0
2020-08-11 13:00:00,65.85,65.94,65.68,65.89,90932.0,56.0027,56.0792,55.8581,56.0367,90932.0
2020-08-11 13:30:00,65.89,66.01,65.74,66.01,134456.0,56.0367,56.1388,55.9091,56.1388,134456.0
2020-08-11 14:00:00,66.03,66.36,66.03,66.13,118222.0,56.1558,56.4364,56.1558,56.2408,118222.0
2020-08-11 14:30:00,66.13,66.14,65.83,65.92,81944.0,56.2408,56.2493,55.9857,56.0622,81944.0
2020-08-11 15:00:00,65.89,65.92,65.49,65.71,107516.0,56.0367,56.0622,55.6965,55.8836,107516.0
2020-08-11 15:30:00,65.67,66.17,65.31,65.53,530494.0,55.8496,56.2748,55.5434,55.7305,530494.0
2020-08-12 09:30:00,66.12,66.45,65.78,66.36,90272.0,56.2323,56.513,55.9432,56.4364,90272.0
2020-08-12 10:00:00,66.31,66.56,66.05,66.17,53984.0,56.3939,56.6065,56.1728,56.2748,53984.0
2020-08-12 10:30:00,66.17,66.45,66.07,66.12,72058.0,56.2748,56.513,56.1898,56.2323,72058.0
2020-08-12 11:00:00,66.09,66.65,65.89,66.54,93174.0,56.2068,56.6831,56.0367,56.5895,93174.0
2020-08-12 11:30:00,66.54,66.88,66.51,66.83,146972.0,56.5895,56.8787,56.564,56.8361,146972.0
2020-08-12 12:00:00,66.83,67.06,66.8,67.05,93712.0,56.8361,57.0318,56.8106,57.0232,93712.0
2020-08-12 12:30:00,67.05,67.12,66.92,67.0,111158.0,57.0232,57.0828,56.9127,56.9807,111158.0
2020-08-12 13:00:00,67.03,67.08,66.83,66.85,126748.0,57.0062,57.0488,56.8361,56.8532,126748.0
2020-08-12 13:30:00,66.87,67.04,66.83,66.9,84262.0,56.8702,57.0147,56.8361,56.8957,84262.0
2020-08-12 14:00:00,66.9,67.01,66.85,67.01,74522.0,56.8957,56.9892,56.8532,56.9892,74522.0
2020-08-12 14:30:00,67.03,67.24,67.03,67.16,115084.0,57.0062,57.1848,57.0062,57.1168,115084.0
2020-08-12 15:00:00,67.14,67.26,67.14,67.22,173750.0,57.0998,57.2018,57.0998,57.1678,173750.0
2020-08-12 15:30:00,67.22,67.33,67.09,67.1,599884.0,57.1678,57.2614,57.0573,57.0658,599884.0
2020-08-13 09:30:00,66.72,67.07,66.51,67.03,123738.0,56.7426,57.0403,56.564,57.0062,123738.0
2020-08-13 10:00:00,67.01,67.56,66.97,67.13,132944.0,56.9892,57.457,56.9552,57.0913,132944.0
2020-08-13 10:30:00,67.1,67.46,67.1,67.31,109752.0,57.0658,57.3719,57.0658,57.2444,109752.0
2020-08-13 11:00:00,67.31,67.33,67.07,67.2,66366.0,57.2444,57.2614,57.0403,57.1508,66366.0
2020-08-13 11:30:00,67.19,67.22,67.0,67.13,59896.0,57.1423,57.1678,56.9807,57.0913,59896.0
2020-08-13 12:00:00,67.11,67.17,66.84,66.9,48466.0,57.0743,57.1253,56.8446,56.8957,48466.0
2020-08-13 12:30:00,66.89,67.21,66.84,67.19,49562.0,56.8872,57.1593,56.8446,57.1423,49562.0
2020-08-13 13:00:00,67.16,67.37,67.06,67.35,70134.0,57.1168,57.2954,57.0318,57.2784,70134.0
2020-08-13 13:30:00,67.36,67.45,67.2,67.34,46570.0,57.2869,57.3634,57.1508,57.2699,46570.0
2020-08-13 14:00:00,67.35,67.44,67.16,67.27,62756.0,57.2784,57.3549,57.1168,57.2103,62756.0
2020-08-13 14:30:00,67.26,67.27,67.04,67.1,101422.0,57.2018,57.2103,57.0147,57.0658,101422.0
2020-08-13 15:00:00,67.14,67.25,67.05,67.23,75726.0,57.0998,57.1933,57.0232,57.1763,75726.0
2020-08-13 15:30:00,67.25,67.42,67.04,67.33,258188.0,57.1933,57.3379,57.0147,57.2614,258188.0
2020-08-14 09:30:00,66.83,66.83,66.14,66.73,72502.0,56.8361,56.8361,56.2493,56.7511,72502.0
2020-08-14 10:00:00,66.72,67.03,66.66,66.75,73814.0,56.7426,57.0062,56.6916,56.7681,73814.0
2020-08-14 10:30:00,66.76,66.89,66.28,66.3,67692.0,56.7766,56.8872,56.3684,56.3854,67692.0
2020-08-14 11:00:00,66.31,66.34,66.06,66.08,88690.0,56.3939,56.4194,56.1813,56.1983,88690.0
2020-08-14 11:30:00,66.1,66.31,66.09,66.2,80128.0,56.2153,56.3939,56.2068,56.3004,80128.0
2020-08-14 12:00:00,66.21,66.21,65.94,65.98,30206.0,56.3089,56.3089,56.0792,56.1133,30206.0
2020-08-14 12:30:00,65.95,66.01,65.8,65.82,53802.0,56.0877,56.1388,55.9602,55.9772,53802.0
2020-08-14 13:00:00,65.82,65.84,65.6,65.62,92818.0,55.9772,55.9942,55.7901,55.8071,92818.0
2020-08-14 13:30:00,65.61,65.85,65.61,65.79,145664.0,55.7986,56.0027,55.7986,55.9517,145664.0
2020-08-14 14:00:00,65.78,66.04,65.71,66.0,172810.0,55.9432,56.1643,55.8836,56.1303,172810.0
2020-08-14 14:30:00,65.99,66.02,65.83,65.89,93404.0,56.1218,56.1473,55.9857,56.0367,93404.0
2020-08-14 15:00:00,65.9,65.92,65.68,65.75,60016.0,56.0452,56.0622,55.8581,55.9176,60016.0
2020-08-14 15:30:00,65.76,66.0,65.61,65.96,286432.0,55.9262,56.1303,55.7986,56.0962,286432.0
2020-08-17 09:30:00,65.29,65.64,64.5,64.89,198284.0,55.5264,55.8241,54.8546,55.1863,198284.0
2020-08-17 10:00:00,64.89,64.94,64.68,64.92,109888.0,55.1863,55.2288,55.0077,55.2118,109888.0
2020-08-17 10:30:00,64.95,65.32,64.95,65.2,236536.0,55.2373,55.552,55.2373,55.4499,236536.0
2020-08-17 11:00:00,65.2,65.35,65.16,65.33,98368.0,55.4499,55.5775,55.4159,55.5605,98368.0
2020-08-17 11:30:00,65.32,65.38,65.22,65.33,79822.0,55.552,55.603,55.4669,55.5605,79822.0
2020-08-17 12:00:00,65.33,65.33,65.07,65.08,72912.0,55.5605,55.5605,55.3393,55.3478,72912.0
2020-08-17 12:30:00,65.09,65.11,64.8,64.82,42802.0,55.3563,55.3734,55.1097,55.1267,42802.0
2020-08-17 13:00:00,64.8,64.81,64.44,64.53,60374.0,55.1097,55.1182,54.8035,54.8801,60374.0
2020-08-17 13:30:00,64.54,64.78,64.54,64.76,138388.0,54.8886,55.0927,54.8886,55.0757,138388.0
2020-08-17 14:00:00,64.75,64.83,64.64,64.7,94714.0,55.0672,55.1352,54.9736,55.0247,94714.0
2020-08-17 14:30:00,64.71,64.76,64.6,64.61,69902.0,55.0332,55.0757,54.9396,54.9481,69902.0
2020-08-17 15:00:00,64.61,64.68,64.57,64.64,126140.0,54.9481,55.0077,54.9141,54.9736,126140.0
2020-08-17 15:30:00,64.64,65.02,64.6,64.82,437960.0,54.9736,55.2968,54.9396,55.1267,437960.0
2020-08-18 09:30:00,64.76,65.25,64.64,65.16,62448.0,55.0757,55.4924,54.9736,55.4159,62448.0
2020-08-18 10:00:00,65.17,65.23,64.68,65.04,46936.0,55.4244,55.4754,55.0077,55.3138,46936.0
2020-08-18 10:30:00,65.03,65.11,64.76,64.8,63318.0,55.3053,55.3734,55.0757,55.1097,63318.0
2020-08-18 11:00:00,64.77,64.85,64.41,64.72,74636.0,55.0842,55.1522,54.778,55.0417,74636.0
2020-08-18 11:30:00,64.72,64.83,64.66,64.82,31906.0,55.0417,55.1352,54.9906,55.1267,31906.0
2020-08-18 12:00:00,64.86,64.88,64.61,64.73,32072.0,55.1607,55.1778,54.9481,55.0502,32072.0
2020-08-18 12:30:00,64.79,64.83,64.63,64.77,47042.0,55.1012,55.1352,54.9651,55.0842,47042.0
2020-08-18 13:00:00,64.76,64.76,64.56,64.58,50704.0,55.0757,55.0757,54.9056,54.9226,50704.0
2020-08-18 13:30:00,64.58,64.71,64.53,64.67,52946.0,54.9226,55.0332,54.8801,54.9992,52946.0
2020-08-18 14:00:00,64.65,64.8,64.65,64.8,40978.0,54.9821,55.1097,54.9821,55.1097,40978.0
2020-08-18 14:30:00,64.83,64.94,64.8,64.92,47752.0,55.1352,55.2288,55.1097,55.2118,47752.0
2020-08-18 15:00:00,64.94,64.95,64.81,64.85,53322.0,55.2288,55.2373,55.1182,55.1522,53322.0
2020-08-18 15:30:00,64.85,64.89,64.6,64.67,230778.0,55.1522,55.1863,54.9396,54.9992,230778.0
2020-08-19 09:30:00,65.08,65.16,64.52,64.98,62462.0,55.3478,55.4159,54.8716,55.2628,62462.0
2020-08-19 10:00:00,64.93,64.94,64.42,64.46,92694.0,55.2203,55.2288,54.7865,54.8206,92694.0
2020-08-19 10:30:00,64.39,64.41,64.2,64.25,159030.0,54.761,54.778,54.5994,54.642,159030.0
2020-08-19 11:00:00,64.26,64.37,64.13,64.15,112194.0,54.6505,54.744,54.5399,54.5569,112194.0
2020-08-19 11:30:00,64.11,64.33,64.07,64.18,254708.0,54.5229,54.71,54.4889,54.5824,254708.0
2020-08-19 12:00:00,64.18,64.18,63.87,64.0,127122.0,54.5824,54.5824,54.3188,54.4293,127122.0
2020-08-19 12:30:00,64.0,64.17,63.95,63.97,106520.0,54.4293,54.5739,54.3868,54.4038,106520.0
2020-08-19 13:00:00,63.95,64.17,63.91,63.99,110674.0,54.3868,54.5739,54.3528,54.4208,110674.0
2020-08-19 13:30:00,63.99,64.11,63.96,64.06,109700.0,54.4208,54.5229,54.3953,54.4804,109700.0
2020-08-19 14:00:00,64.06,64.16,63.93,64.08,105546.0,54.4804,54.5654,54.3698,54.4974,105546.0
2020-08-19 14:30:00,64.11,64.2,64.03,64.14,91622.0,54.5229,54.5994,54.4549,54.5484,91622.0
2020-08-19 15:00:00,64.14,64.21,64.06,64.09,99672.0,54.5484,54.6079,54.4804,54.5059,99672.0
2020-08-19 15:30:00,64.12,64.25,63.95,64.13,392422.0,54.5314,54.642,54.3868,54.5399,392422.0
2020-08-20 09:30:00,63.65,64.04,63.38,63.92,99098.0,54.1317,54.4634,53.9021,54.3613,99098.0
2020-08-20 10:00:00,63.9,64.01,63.83,63.97,200012.0,54.3443,54.4379,54.2848,54.4038,200012.0
2020-08-20 10:30:00,63.98,64.0,63.49,63.52,73848.0,54.4123,54.4293,53.9956,54.0211,73848.0
2020-08-20 11:00:00,63.49,63.84,63.46,63.73,84928.0,53.9956,54.2933,53.9701,54.1997,84928.0
2020-08-20 11:30:00,63.72,63.82,63.68,63.7,332958.0,54.1912,54.2763,54.1572,54.1742,332958.0
2020-08-20 12:00:00,63.67,63.69,63.45,63.63,46786.0,54.1487,54.1657,53.9616,54.1147,46786.0
2020-08-20 12:30:00,63.63,63.64,63.18,63.23,54654.0,54.1147,54.1232,53.732,53.7745,54654.0
2020-08-20 13:00:00,63.23,63.23,63.04,63.05,67080.0,53.7745,53.7745,53.6129,53.6214,67080.0
2020-08-20 13:30:00,63.05,63.29,63.0,63.23,92678.0,53.6214,53.8255,53.5789,53.7745,92678.0
2020-08-20 14:00:00,63.23,63.23,63.04,63.11,61894.0,53.7745,53.7745,53.6129,53.6724,61894.0
2020-08-20 14:30:00,63.12,63.24,63.05,63.23,61712.0,53.6809,53.783,53.6214,53.7745,61712.0
2020-08-20 15:00:00,63.23,63.34,63.04,63.1,79330.0,53.7745,53.868,53.6129,53.6639,79330.0
2020-08-20 15:30:00,63.09,63.15,62.98,63.1,283402.0,53.6554,53.7065,53.5619,53.6639,283402.0
2020-08-21 09:30:00,63.27,63.27,63.02,63.09,152342.0,53.8085,53.8085,53.5959,53.6554,152342.0
2020-08-21 10:00:00,63.09,63.23,62.46,62.53,103612.0,53.6554,53.7745,53.1196,53.1792,103612.0
2020-08-21 10:30:00,62.54,62.63,62.43,62.45,80736.0,53.1877,53.2642,53.0941,53.1111,80736.0
2020-08-21 11:00:00,62.47,62.84,62.43,62.57,170474.0,53.1281,53.4428,53.0941,53.2132,170474.0
2020-08-21 11:30:00,62.54,62.83,62.54,62.72,209018.0,53.1877,53.4343,53.1877,53.3408,209018.0
2020-08-21 12:00:00,62.74,62.81,62.65,62.72,35098.0,53.3578,53.4173,53.2812,53.3408,35098.0
2020-08-21 12:30:00,62.72,62.73,62.51,62.67,81910.0,53.3408,53.3493,53.1622,53.2982,81910.0
2020-08-21 13:00:00,62.66,62.88,62.66,62.77,31750.0,53.2897,53.4768,53.2897,53.3833,31750.0
2020-08-21 13:30:00,62.8,62.99,62.8,62.96,41264.0,53.4088,53.5704,53.4088,53.5449,41264.0
2020-08-21 14:00:00,62.92,62.93,62.77,62.9,51074.0,53.5109,53.5194,53.3833,53.4938,51074.0
2020-08-21 14:30:00,62.89,63.01,62.84,62.85,89234.0,53.4853,53.5874,53.4428,53.4513,89234.0
2020-08-21 15:00:00,62.87,62.99,62.85,62.9,67676.0,53.4683,53.5704,53.4513,53.4938,67676.0
2020-08-21 15:30:00,62.88,62.93,62.64,62.74,387482.0,53.4768,53.5194,53.2727,53.3578,387482.0
2020-08-24 09:30:00,62.86,63.03,62.44,62.84,68294.0,53.4598,53.6044,53.1026,53.4428,68294.0
2020-08-24 10:00:00,62.83,62.95,62.63,62.84,65220.0,53.4343,53.5364,53.2642,53.4428,65220.0
2020-08-24 10:30:00,62.85,63.6,62.83,63.47,61224.0,53.4513,54.0892,53.4343,53.9786,61224.0
2020-08-24 11:00:00,63.54,63.54,63.21,63.31,38876.0,54.0381,54.0381,53.7575,53.8425,38876.0
2020-08-24 11:30:00,63.32,63.37,63.1,63.2,33894.0,53.851,53.8936,53.6639,53.749,33894.0
2020-08-24 12:00:00,63.16,63.32,63.13,63.32,21298.0,53.715,53.851,53.6894,53.851,21298.0
2020-08-24 12:30:00,63.34,63.35,63.19,63.22,71118.0,53.868,53.8765,53.7405,53.766,71118.0
2020-08-24 13:00:00,63.21,63.38,63.18,63.31,91386.0,53.7575,53.9021,53.732,53.8425,91386.0
2020-08-24 13:30:00,63.32,63.56,63.3,63.5,51420.0,53.851,54.0551,53.834,54.0041,51420.0
2020-08-24 14:00:00,63.51,63.54,63.48,63.5,43750.0,54.0126,54.0381,53.9871,54.0041,43750.0
2020-08-24 14:30:00,63.51,63.63,63.48,63.49,43724.0,54.0126,54.1147,53.9871,53.9956,43724.0
2020-08-24 15:00:00,63.48,63.52,63.44,63.51,44692.0,53.9871,54.0211,53.9531,54.0126,44692.0
2020-08-24 15:30:00,63.5,63.71,63.42,63.69,210442.0,54.0041,54.1827,53.9361,54.1657,210442.0
2020-08-25 09:30:00,64.05,64.05,63.18,63.18,69780.0,54.4719,54.4719,53.732,53.732,69780.0
2020-08-25 10:00:00,63.14,63.22,62.98,63.08,61764.0,53.698,53.766,53.5619,53.6469,61764.0
2020-08-25 10:30:00,63.07,63.21,62.97,62.98,36680.0,53.6384,53.7575,53.5534,53.5619,36680.0
2020-08-25 11:00:00,62.95,63.26,62.94,63.26,60274.0,53.5364,53.8,53.5279,53.8,60274.0
2020-08-25 11:30:00,63.25,63.32,63.13,63.18,71788.0,53.7915,53.851,53.6894,53.732,71788.0
2020-08-25 12:00:00,63.17,63.24,63.13,63.21,36884.0,53.7235,53.783,53.6894,53.7575,36884.0
2020-08-25 12:30:00,63.21,63.24,63.0,63.01,53382.0,53.7575,53.783,53.5789,53.5874,53382.0
2020-08-25 13:00:00,62.99,63.15,62.98,63.06,52274.0,53.5704,53.7065,53.5619,53.6299,52274.0
2020-08-25 13:30:00,63.06,63.1,62.97,62.97,48330.0,53.6299,53.6639,53.5534,53.5534,48330.0
2020-08-25 14:00:00,62.99,62.99,62.63,62.7,113696.0,53.5704,53.5704,53.2642,53.3238,113696.0
2020-08-25 14:30:00,62.7,62.77,62.61,62.63,152490.0,53.3238,53.3833,53.2472,53.2642,152490.0
2020-08-25 15:00:00,62.65,62.73,62.55,62.73,118932.0,53.2812,53.3493,53.1962,53.3493,118932.0
2020-08-25 15:30:00,62.73,62.9,62.71,62.74,246310.0,53.3493,53.4938,53.3323,53.3578,246310.0
2020-08-26 09:30:00,62.4,62.55,61.67,62.35,140602.0,53.0686,53.1962,52.4478,53.0261,140602.0
2020-08-26 10:00:00,62.33,62.46,62.12,62.29,37412.0,53.0091,53.1196,52.8305,52.9751,37412.0
2020-08-26 10:30:00,62.33,62.38,61.74,61.85,144924.0,53.0091,53.0516,52.5073,52.6009,144924.0
2020-08-26 11:00:00,61.82,61.87,61.6,61.63,73196.0,52.5753,52.6179,52.3882,52.4138,73196.0
2020-08-26 11:30:00,61.6,61.74,61.4,61.66,128310.0,52.3882,52.5073,52.2182,52.4393,128310.0
2020-08-26 12:00:00,61.64,61.73,61.38,61.42,57724.0,52.4223,52.4988,52.2011,52.2352,57724.0
2020-08-26 12:30:00,61.41,61.68,61.35,61.6,114896.0,52.2267,52.4563,52.1756,52.3882,114896.0
2020-08-26 13:00:00,61.58,61.7,61.54,61.6,35524.0,52.3712,52.4733,52.3372,52.3882,35524.0
2020-08-26 13:30:00,61.6,61.62,61.4,61.43,40698.0,52.3882,52.4053,52.2182,52.2437,40698.0
2020-08-26 14:00:00,61.41,61.56,61.38,61.39,53700.0,52.2267,52.3542,52.2011,52.2097,53700.0
2020-08-26 14:30:00,61.4,61.43,61.27,61.3,99514.0,52.2182,52.2437,52.1076,52.1331,99514.0
2020-08-26 15:00:00,61.29,61.35,61.21,61.3,157838.0,52.1246,52.1756,52.0566,52.1331,157838.0
2020-08-26 15:30:00,61.31,61.44,61.12,61.17,502054.0,52.1416,52.2522,51.98,52.0225,502054.0
2020-08-27 09:30:00,61.56,62.06,61.56,62.06,181330.0,52.3542,52.7795,52.3542,52.7795,181330.0
2020-08-27 10:00:00,62.09,62.55,62.05,62.49,155834.0,52.805,53.1962,52.771,53.1452,155834.0
2020-08-27 10:30:00,62.48,62.55,62.08,62.09,105842.0,53.1367,53.1962,52.7965,52.805,105842.0
2020-08-27 11:00:00,62.08,62.08,61.52,61.71,114170.0,52.7965,52.7965,52.3202,52.4818,114170.0
2020-08-27 11:30:00,61.76,61.89,61.63,61.88,61188.0,52.5243,52.6349,52.4138,52.6264,61188.0
2020-08-27 12:00:00,61.88,62.02,61.74,61.74,96930.0,52.6264,52.7454,52.5073,52.5073,96930.0
2020-08-27 12:30:00,61.74,61.76,61.6,61.71,49622.0,52.5073,52.5243,52.3882,52.4818,49622.0
2020-08-27 13:00:00,61.7,61.77,61.63,61.73,45188.0,52.4733,52.5328,52.4138,52.4988,45188.0
2020-08-27 13:30:00,61.74,61.81,61.63,61.73,52336.0,52.5073,52.5668,52.4138,52.4988,52336.0
2020-08-27 14:00:00,61.73,61.88,61.72,61.84,55952.0,52.4988,52.6264,52.4903,52.5924,55952.0
2020-08-27 14:30:00,61.83,61.94,61.75,61.8,58676.0,52.5839,52.6774,52.5158,52.5583,58676.0
2020-08-27 15:00:00,61.8,61.91,61.76,61.85,79454.0,52.5583,52.6519,52.5243,52.6009,79454.0
2020-08-27 15:30:00,61.88,61.95,61.77,61.8,305282.0,52.6264,52.6859,52.5328,52.5583,305282.0
2020-08-28 09:30:00,61.57,61.94,61.45,61.48,34178.0,52.3627,52.6774,52.2607,52.2862,34178.0
2020-08-28 10:00:00,61.48,61.49,61.22,61.26,36986.0,52.2862,52.2947,52.0651,52.0991,36986.0
2020-08-28 10:30:00,61.26,61.57,61.2,61.34,43990.0,52.0991,52.3627,52.0481,52.1671,43990.0
2020-08-28 11:00:00,61.34,61.41,61.19,61.22,24628.0,52.1671,52.2267,52.0396,52.0651,24628.0
2020-08-28 11:30:00,61.22,61.27,61.13,61.19,19926.0,52.0651,52.1076,51.9885,52.0396,19926.0
2020-08-28 12:00:00,61.19,61.35,61.14,61.33,27492.0,52.0396,52.1756,51.997,52.1586,27492.0
2020-08-28 12:30:00,61.32,61.45,61.32,61.39,36928.0,52.1501,52.2607,52.1501,52.2097,36928.0
2020-08-28 13:00:00,61.38,61.63,61.35,61.54,29816.0,52.2011,52.4138,52.1756,52.3372,29816.0
2020-08-28 13:30:00,61.52,61.58,61.38,61.38,34540.0,52.3202,52.3712,52.2011,52.2011,34540.0
2020-08-28 14:00:00,61.38,61.41,61.12,61.2,201922.0,52.2011,52.2267,51.98,52.0481,201922.0
2020-08-28 14:30:00,61.19,61.21,61.06,61.21,142556.0,52.0396,52.0566,51.929,52.0566,142556.0
2020-08-28 15:00:00,61.19,61.27,61.1,61.21,305094.0,52.0396,52.1076,51.963,52.0566,305094.0
2020-08-28 15:30:00,61.19,61.24,60.99,61.16,436460.0,52.0396,52.0821,51.8695,52.014,436460.0
2020-08-31 09:30:00,61.26,61.96,61.1,61.68,97674.0,52.0991,52.6944,51.963,52.4563,97674.0
2020-08-31 10:00:00,61.7,61.9,61.63,61.7,38908.0,52.4733,52.6434,52.4138,52.4733,38908.0
2020-08-31 10:30:00,61.68,61.72,61.45,61.48,63088.0,52.4563,52.4903,52.2607,52.2862,63088.0
2020-08-31 11:00:00,61.48,61.62,61.41,61.49,48764.0,52.2862,52.4053,52.2267,52.2947,48764.0
2020-08-31 11:30:00,61.49,61.69,61.47,61.61,34546.0,52.2947,52.4648,52.2777,52.3968,34546.0
2020-08-31 12:00:00,61.62,61.72,61.39,61.4,33824.0,52.4053,52.4903,52.2097,52.2182,33824.0
2020-08-31 12:30:00,61.41,61.53,61.36,61.46,45950.0,52.2267,52.3287,52.1841,52.2692,45950.0
2020-08-31 13:00:00,61.46,61.55,61.45,61.51,32640.0,52.2692,52.3457,52.2607,52.3117,32640.0
2020-08-31 13:30:00,61.52,61.52,61.35,61.4,79616.0,52.3202,52.3202,52.1756,52.2182,79616.0
2020-08-31 14:00:00,61.38,61.53,61.36,61.47,45854.0,52.2011,52.3287,52.1841,52.2777,45854.0
2020-08-31 14:30:00,61.47,61.64,61.46,61.6,45394.0,52.2777,52.4223,52.2692,52.3882,45394.0
2020-08-31 15:00:00,61.6,61.73,61.52,61.73,54374.0,52.3882,52.4988,52.3202,52.4988,54374.0
2020-08-31 15:30:00,61.73,61.93,61.63,61.8,326182.0,52.4988,52.6689,52.4138,52.5583,326182.0
2020-09-01 09:30:00,61.52,61.74,61.18,61.34,126964.0,52.3202,52.5073,52.0311,52.1671,126964.0
2020-09-01 10:00:00,61.34,61.56,61.26,61.35,99860.0,52.1671,52.3542,52.0991,52.1756,99860.0
2020-09-01 10:30:00,61.34,61.56,61.3,61.48,79790.0,52.1671,52.3542,52.1331,52.2862,79790.0
2020-09-01 11:00:00,61.47,61.52,61.16,61.2,52468.0,52.2777,52.3202,52.014,52.0481,52468.0
2020-09-01 11:30:00,61.21,61.43,61.16,61.31,62240.0,52.0566,52.2437,52.014,52.1416,62240.0
2020-09-01 12:00:00,61.31,61.44,61.19,61.19,59698.0,52.1416,52.2522,52.0396,52.0396,59698.0
2020-09-01 12:30:00,61.18,61.18,60.98,61.03,36506.0,52.0311,52.0311,51.861,51.9035,36506.0
2020-09-01 13:00:00,61.01,61.02,60.83,60.88,25470.0,51.8865,51.895,51.7334,51.7759,25470.0
2020-09-01 13:30:00,60.88,60.99,60.78,60.81,71696.0,51.7759,51.8695,51.6909,51.7164,71696.0
2020-09-01 14:00:00,60.8,60.88,60.76,60.86,42478.0,51.7079,51.7759,51.6739,51.7589,42478.0
2020-09-01 14:30:00,60.85,60.97,60.79,60.85,50160.0,51.7504,51.8525,51.6994,51.7504,50160.0
2020-09-01 15:00:00,60.87,60.95,60.76,60.9,51544.0,51.7674,51.8354,51.6739,51.7929,51544.0
2020-09-01 15:30:00,60.91,61.15,60.85,61.13,284926.0,51.8014,52.0055,51.7504,51.9885,284926.0
2020-09-02 09:30:00,61.13,61.72,60.85,61.56,167188.0,51.9885,52.4903,51.7504,52.3542,167188.0
2020-09-02 10:00:00,61.58,61.81,61.31,61.54,95298.0,52.3712,52.5668,52.1416,52.3372,95298.0
2020-09-02 10:30:00,61.54,61.68,61.41,61.63,54916.0,52.3372,52.4563,52.2267,52.4138,54916.0
2020-09-02 11:00:00,61.63,62.4,61.55,62.17,138112.0,52.4138,53.0686,52.3457,52.873,138112.0
2020-09-02 11:30:00,62.12,62.54,62.1,62.37,73018.0,52.8305,53.1877,52.8135,53.0431,73018.0
2020-09-02 12:00:00,62.36,62.45,62.2,62.27,85204.0,53.0346,53.1111,52.8985,52.9581,85204.0
2020-09-02 12:30:00,62.24,62.4,62.16,62.26,40554.0,52.9325,53.0686,52.8645,52.9495,40554.0
2020-09-02 13:00:00,62.26,62.27,61.86,61.99,108926.0,52.9495,52.9581,52.6094,52.7199,108926.0
2020-09-02 13:30:00,61.98,62.05,61.9,61.94,65036.0,52.7114,52.771,52.6434,52.6774,65036.0
2020-09-02 14:00:00,61.92,62.05,61.89,62.02,55386.0,52.6604,52.771,52.6349,52.7454,55386.0
2020-09-02 14:30:00,61.99,62.21,61.94,62.17,74128.0,52.7199,52.907,52.6774,52.873,74128.0
2020-09-02 15:00:00,62.17,62.35,62.1,62.35,97078.0,52.873,53.0261,52.8135,53.0261,97078.0
2020-09-02 15:30:00,62.35,62.6,62.25,62.27,300612.0,53.0261,53.2387,52.941,52.9581,300612.0
2020-09-03 09:30:00,62.5,62.95,62.1,62.81,65672.0,53.1537,53.5364,52.8135,53.4173,65672.0
2020-09-03 10:00:00,62.85,62.85,62.29,62.45,99788.0,53.4513,53.4513,52.9751,53.1111,99788.0
2020-09-03 10:30:00,62.44,62.54,62.05,62.15,127380.0,53.1026,53.1877,52.771,52.856,127380.0
2020-09-03 11:00:00,62.13,62.18,61.31,61.46,135432.0,52.839,52.8815,52.1416,52.2692,135432.0
2020-09-03 11:30:00,61.38,61.97,61.33,61.84,94134.0,52.2011,52.7029,52.1586,52.5924,94134.0
2020-09-03 12:00:00,61.87,62.09,61.77,61.79,124280.0,52.6179,52.805,52.5328,52.5498,124280.0
2020-09-03 12:30:00,61.77,61.85,61.46,61.72,137846.0,52.5328,52.6009,52.2692,52.4903,137846.0
2020-09-03 13:00:00,61.64,61.76,61.31,61.47,55370.0,52.4223,52.5243,52.1416,52.2777,55370.0
2020-09-03 13:30:00,61.45,61.46,61.21,61.38,27798.0,52.2607,52.2692,52.0566,52.2011,27798.0
2020-09-03 14:00:00,61.3,61.59,61.3,61.44,46694.0,52.1331,52.3797,52.1331,52.2522,46694.0
2020-09-03 14:30:00,61.42,61.6,61.14,61.17,63702.0,52.2352,52.3882,51.997,52.0225,63702.0
2020-09-03 15:00:00,61.16,61.27,60.93,60.98,60284.0,52.014,52.1076,51.8184,51.861,60284.0
2020-09-03 15:30:00,60.96,61.45,60.77,61.35,197936.0,51.844,52.2607,51.6824,52.1756,197936.0
2020-09-04 09:30:00,61.62,61.84,60.85,60.97,98908.0,52.4053,52.5924,51.7504,51.8525,98908.0
2020-09-04 10:00:00,61.06,61.21,60.84,60.87,116276.0,51.929,52.0566,51.7419,51.7674,116276.0
2020-09-04 10:30:00,60.84,61.09,60.31,60.47,124814.0,51.7419,51.9545,51.2912,51.4272,124814.0
2020-09-04 11:00:00,60.46,60.49,59.45,59.67,169160.0,51.4187,51.4442,50.5598,50.7469,169160.0
2020-09-04 11:30:00,59.68,59.8,59.42,59.5,133130.0,50.7554,50.8574,50.5342,50.6023,133130.0
2020-09-04 12:00:00,59.5,60.24,59.4,60.24,132966.0,50.6023,51.2316,50.5172,51.2316,132966.0
2020-09-04 12:30:00,60.26,60.66,60.18,60.66,102672.0,51.2486,51.5888,51.1806,51.5888,102672.0
2020-09-04 13:00:00,60.66,60.7,60.38,60.52,59010.0,51.5888,51.6228,51.3507,51.4698,59010.0
2020-09-04 13:30:00,60.49,60.74,60.36,60.62,81432.0,51.4442,51.6569,51.3337,51.5548,81432.0
2020-09-04 14:00:00,60.59,60.67,60.47,60.66,66124.0,51.5293,51.5973,51.4272,51.5888,66124.0
2020-09-04 14:30:00,60.65,60.96,60.56,60.9,61600.0,51.5803,51.844,51.5038,51.7929,61600.0
2020-09-04 15:00:00,60.88,61.1,60.83,60.92,74954.0,51.7759,51.963,51.7334,51.8099,74954.0
2020-09-04 15:30:00,60.88,60.88,60.42,60.44,243210.0,51.7759,51.7759,51.3847,51.4017,243210.0
2020-09-08 09:30:00,60.31,60.5,59.22,59.4,265870.0,51.2912,51.4527,50.3642,50.5172,265870.0
2020-09-08 10:00:00,59.4,59.41,58.63,58.8,200236.0,50.5172,50.5257,49.8624,50.007,200236.0
2020-09-08 10:30:00,58.74,59.24,58.73,59.2,135360.0,49.9559,50.3812,49.9474,50.3471,135360.0
2020-09-08 11:00:00,59.19,59.62,59.19,59.32,93412.0,50.3386,50.7043,50.3386,50.4492,93412.0
2020-09-08 11:30:00,59.32,59.35,59.0,59.02,66622.0,50.4492,50.4747,50.1771,50.1941,66622.0
2020-09-08 12:00:00,59.02,59.57,59.02,59.48,74528.0,50.1941,50.6618,50.1941,50.5853,74528.0
2020-09-08 12:30:00,59.46,59.49,59.1,59.49,55298.0,50.5683,50.5938,50.2621,50.5938,55298.0
2020-09-08 13:00:00,59.48,59.81,59.47,59.8,163432.0,50.5853,50.8659,50.5768,50.8574,163432.0
2020-09-08 13:30:00,59.79,59.94,59.77,59.82,47924.0,50.8489,50.9765,50.8319,50.8744,47924.0
2020-09-08 14:00:00,59.84,59.9,59.65,59.67,59510.0,50.8914,50.9425,50.7299,50.7469,59510.0
2020-09-08 14:30:00,59.67,59.67,59.18,59.41,119790.0,50.7469,50.7469,50.3301,50.5257,119790.0
2020-09-08 15:00:00,59.39,59.5,59.22,59.5,90882.0,50.5087,50.6023,50.3642,50.6023,90882.0
2020-09-08 15:30:00,59.49,59.93,59.42,59.54,353982.0,50.5938,50.968,50.5342,50.6363,353982.0
2020-09-09 09:30:00,60.21,60.64,59.79,60.4,75464.0,51.2061,51.5718,50.8489,51.3677,75464.0
2020-09-09 10:00:00,60.42,60.77,60.26,60.31,83880.0,51.3847,51.6824,51.2486,51.2912,83880.0
2020-09-09 10:30:00,60.32,60.43,59.98,59.98,56570.0,51.2997,51.3932,51.0105,51.0105,56570.0
2020-09-09 11:00:00,60.05,60.45,60.04,60.43,151336.0,51.07,51.4102,51.0615,51.3932,151336.0
2020-09-09 11:30:00,60.4,60.55,60.38,60.51,96244.0,51.3677,51.4953,51.3507,51.4612,96244.0
2020-09-09 12:00:00,60.51,60.77,60.45,60.68,69130.0,51.4612,51.6824,51.4102,51.6058,69130.0
2020-09-09 12:30:00,60.69,60.69,60.51,60.51,83392.0,51.6143,51.6143,51.4612,51.4612,83392.0
2020-09-09 13:00:00,60.52,60.88,60.52,60.84,47204.0,51.4698,51.7759,51.4698,51.7419,47204.0
2020-09-09 13:30:00,60.85,60.96,60.77,60.81,49114.0,51.7504,51.844,51.6824,51.7164,49114.0
2020-09-09 14:00:00,60.82,60.85,60.64,60.77,85016.0,51.7249,51.7504,51.5718,51.6824,85016.0
2020-09-09 14:30:00,60.79,60.87,60.72,60.82,93698.0,51.6994,51.7674,51.6398,51.7249,93698.0
2020-09-09 15:00:00,60.83,61.13,60.79,61.12,123130.0,51.7334,51.9885,51.6994,51.98,123130.0
2020-09-09 15:30:00,61.12,61.12,60.36,60.48,312258.0,51.98,51.98,51.3337,51.4357,312258.0
2020-09-10 09:30:00,60.35,60.35,59.51,59.73,106656.0,51.3252,51.3252,50.6108,50.7979,106656.0
2020-09-10 10:00:00,59.76,60.1,59.67,59.94,87552.0,50.8234,51.1126,50.7469,50.9765,87552.0
2020-09-10 10:30:00,59.97,60.31,59.95,59.98,92506.0,51.002,51.2912,50.985,51.0105,92506.0
2020-09-10 11:00:00,59.97,60.22,59.85,60.21,72322.0,51.002,51.2146,50.8999,51.2061,72322.0
2020-09-10 11:30:00,60.24,60.27,59.85,59.86,40238.0,51.2316,51.2571,50.8999,50.9084,40238.0
2020-09-10 12:00:00,59.81,60.02,59.73,59.77,61948.0,50.8659,51.0445,50.7979,50.8319,61948.0
2020-09-10 12:30:00,59.77,59.83,59.5,59.79,80274.0,50.8319,50.8829,50.6023,50.8489,80274.0
2020-09-10 13:00:00,59.8,60.06,59.8,59.92,52350.0,50.8574,51.0785,50.8574,50.9595,52350.0
2020-09-10 13:30:00,59.94,60.07,59.85,59.9,55926.0,50.9765,51.087,50.8999,50.9425,55926.0
2020-09-10 14:00:00,59.91,60.01,59.46,59.49,75398.0,50.951,51.036,50.5683,50.5938,75398.0
2020-09-10 14:30:00,59.48,59.66,59.43,59.56,76208.0,50.5853,50.7384,50.5428,50.6533,76208.0
2020-09-10 15:00:00,59.55,59.58,59.05,59.18,137072.0,50.6448,50.6703,50.2196,50.3301,137072.0
2020-09-10 15:30:00,59.13,59.32,58.98,59.05,364130.0,50.2876,50.4492,50.16,50.2196,364130.0
2020-09-11 09:30:00,58.88,59.04,58.38,58.49,119790.0,50.075,50.2111,49.6498,49.7433,119790.0
2020-09-11 10:00:00,58.52,58.73,58.32,58.63,208934.0,49.7688,49.9474,49.5987,49.8624,208934.0
2020-09-11 10:30:00,58.67,58.77,58.47,58.47,48594.0,49.8964,49.9814,49.7263,49.7263,48594.0
2020-09-11 11:00:00,58.49,58.71,58.42,58.64,58298.0,49.7433,49.9304,49.6838,49.8709,58298.0
2020-09-11 11:30:00,58.63,58.85,58.52,58.81,62996.0,49.8624,50.0495,49.7688,50.0155,62996.0
2020-09-11 12:00:00,58.81,58.96,58.68,58.89,84916.0,50.0155,50.143,49.9049,50.0835,84916.0
2020-09-11 12:30:00,58.88,58.93,58.63,58.66,65472.0,50.075,50.1175,49.8624,49.8879,65472.0
2020-09-11 13:00:00,58.68,58.69,58.42,58.47,73528.0,49.9049,49.9134,49.6838,49.7263,73528.0
2020-09-11 13:30:00,58.47,58.6,58.39,58.43,66100.0,49.7263,49.8369,49.6583,49.6923,66100.0
2020-09-11 14:00:00,58.44,58.65,58.36,58.54,46496.0,49.7008,49.8794,49.6328,49.7858,46496.0
2020-09-11 14:30:00,58.56,58.79,58.53,58.77,167000.0,49.8029,49.9985,49.7773,49.9814,167000.0
2020-09-11 15:00:00,58.79,59.02,58.73,58.99,181580.0,49.9985,50.1941,49.9474,50.1685,181580.0
2020-09-11 15:30:00,58.99,59.08,58.82,58.9,395942.0,50.1685,50.2451,50.024,50.092,395942.0
2020-09-14 09:30:00,59.26,59.4,58.79,59.29,206962.0,50.3982,50.5172,49.9985,50.4237,206962.0
2020-09-14 10:00:00,59.32,59.46,59.06,59.34,120100.0,50.4492,50.5683,50.2281,50.4662,120100.0
2020-09-14 10:30:00,59.32,59.66,59.28,59.66,124560.0,50.4492,50.7384,50.4152,50.7384,124560.0
2020-09-14 11:00:00,59.65,59.77,59.53,59.54,74300.0,50.7299,50.8319,50.6278,50.6363,74300.0
2020-09-14 11:30:00,59.55,59.63,59.41,59.45,122562.0,50.6448,50.7128,50.5257,50.5598,122562.0
2020-09-14 12:00:00,59.44,59.63,59.41,59.56,116168.0,50.5513,50.7128,50.5257,50.6533,116168.0
2020-09-14 12:30:00,59.55,59.58,59.46,59.47,79374.0,50.6448,50.6703,50.5683,50.5768,79374.0
2020-09-14 13:00:00,59.46,59.5,59.33,59.46,82820.0,50.5683,50.6023,50.4577,50.5683,82820.0
2020-09-14 13:30:00,59.46,59.6,59.45,59.56,98942.0,50.5683,50.6873,50.5598,50.6533,98942.0
2020-09-14 14:00:00,59.56,59.62,59.38,59.51,104550.0,50.6533,50.7043,50.5002,50.6108,104550.0
2020-09-14 14:30:00,59.49,59.55,59.3,59.44,133636.0,50.5938,50.6448,50.4322,50.5513,133636.0
2020-09-14 15:00:00,59.42,59.48,59.29,59.47,165522.0,50.5342,50.5853,50.4237,50.5768,165522.0
2020-09-14 15:30:00,59.47,59.67,59.38,59.56,553668.0,50.5768,50.7469,50.5002,50.6533,553668.0
2020-09-15 09:30:00,59.91,60.38,59.91,60.29,111268.0,50.951,51.3507,50.951,51.2741,111268.0
2020-09-15 10:00:00,60.3,60.33,60.05,60.08,129568.0,51.2827,51.3082,51.07,51.0955,129568.0
2020-09-15 10:30:00,60.09,60.57,60.09,60.56,70146.0,51.1041,51.5123,51.1041,51.5038,70146.0
2020-09-15 11:00:00,60.58,60.59,60.31,60.34,54790.0,51.5208,51.5293,51.2912,51.3167,54790.0
2020-09-15 11:30:00,60.33,60.35,60.12,60.12,82020.0,51.3082,51.3252,51.1296,51.1296,82020.0
2020-09-15 12:00:00,60.11,60.11,59.74,59.79,189870.0,51.1211,51.1211,50.8064,50.8489,189870.0
2020-09-15 12:30:00,59.78,59.79,59.61,59.66,82160.0,50.8404,50.8489,50.6958,50.7384,82160.0
2020-09-15 13:00:00,59.65,59.77,59.52,59.67,43440.0,50.7299,50.8319,50.6193,50.7469,43440.0
2020-09-15 13:30:00,59.66,59.66,59.23,59.32,81714.0,50.7384,50.7384,50.3727,50.4492,81714.0
2020-09-15 14:00:00,59.32,59.34,59.0,59.02,76038.0,50.4492,50.4662,50.1771,50.1941,76038.0
2020-09-15 14:30:00,59.02,59.09,58.88,58.92,61424.0,50.1941,50.2536,50.075,50.109,61424.0
2020-09-15 15:00:00,58.93,58.98,58.57,58.6,116644.0,50.1175,50.16,49.8114,49.8369,116644.0
2020-09-15 15:30:00,58.6,58.9,58.52,58.82,207294.0,49.8369,50.092,49.7688,50.024,207294.0
2020-09-16 09:30:00,58.97,59.36,58.6,59.07,126326.0,50.1515,50.4832,49.8369,50.2366,126326.0
2020-09-16 10:00:00,59.08,59.78,59.08,59.71,92206.0,50.2451,50.8404,50.2451,50.7809,92206.0
2020-09-16 10:30:00,59.72,59.99,59.7,59.99,118094.0,50.7894,51.019,50.7724,51.019,118094.0
2020-09-16 11:00:00,59.98,60.17,59.84,60.17,153132.0,51.0105,51.1721,50.8914,51.1721,153132.0
2020-09-16 11:30:00,60.13,60.15,59.84,60.02,79894.0,51.1381,51.1551,50.8914,51.0445,79894.0
2020-09-16 12:00:00,60.02,60.46,60.01,60.4,99546.0,51.0445,51.4187,51.036,51.3677,99546.0
2020-09-16 12:30:00,60.41,60.51,60.32,60.37,119066.0,51.3762,51.4612,51.2997,51.3422,119066.0
2020-09-16 13:00:00,60.38,60.43,60.31,60.38,74918.0,51.3507,51.3932,51.2912,51.3507,74918.0
2020-09-16 13:30:00,60.37,60.41,60.19,60.31,57816.0,51.3422,51.3762,51.1891,51.2912,57816.0
2020-09-16 14:00:00,60.31,60.52,60.27,60.45,51728.0,51.2912,51.4698,51.2571,51.4102,51728.0
2020-09-16 14:30:00,60.46,60.67,60.3,60.4,115386.0,51.4187,51.5973,51.2827,51.3677,115386.0
2020-09-16 15:00:00,60.39,60.46,60.09,60.24,113112.0,51.3592,51.4187,51.1041,51.2316,113112.0
2020-09-16 15:30:00,60.24,60.71,60.13,60.42,582878.0,51.2316,51.6313,51.1381,51.3847,582878.0
2020-09-17 09:30:00,59.8,59.9,59.34,59.51,140198.0,50.8574,50.9425,50.4662,50.6108,140198.0
2020-09-17 10:00:00,59.56,60.1,59.49,60.02,113794.0,50.6533,51.1126,50.5938,51.0445,113794.0
2020-09-17 10:30:00,59.97,60.13,59.88,59.89,70828.0,51.002,51.1381,50.9255,50.934,70828.0
2020-09-17 11:00:00,59.9,60.11,59.83,59.87,49474.0,50.9425,51.1211,50.8829,50.917,49474.0
2020-09-17 11:30:00,59.85,59.9,59.72,59.87,84806.0,50.8999,50.9425,50.7894,50.917,84806.0
2020-09-17 12:00:00,59.83,59.96,59.75,59.92,360420.0,50.8829,50.9935,50.8149,50.9595,360420.0
2020-09-17 12:30:00,59.9,60.13,59.89,59.99,71132.0,50.9425,51.1381,50.934,51.019,71132.0
2020-09-17 13:00:00,59.98,60.06,59.91,59.99,162114.0,51.0105,51.0785,50.951,51.019,162114.0
2020-09-17 13:30:00,59.96,60.11,59.95,60.04,140798.0,50.9935,51.1211,50.985,51.0615,140798.0
2020-09-17 14:00:00,60.05,60.2,60.02,60.1,99230.0,51.07,51.1976,51.0445,51.1126,99230.0
2020-09-17 14:30:00,60.09,60.38,60.03,60.32,189114.0,51.1041,51.3507,51.053,51.2997,189114.0
2020-09-17 15:00:00,60.33,60.4,60.1,60.18,256722.0,51.3082,51.3677,51.1126,51.1806,256722.0
2020-09-17 15:30:00,60.17,60.56,60.17,60.52,485514.0,51.1721,51.5038,51.1721,51.4698,485514.0
2020-09-18 09:30:00,60.33,60.6,60.1,60.58,599060.0,51.3082,51.5378,51.1126,51.5208,599060.0
2020-09-18 10:00:00,60.47,60.67,60.18,60.26,156298.0,51.4272,51.5973,51.1806,51.2486,156298.0
2020-09-18 10:30:00,60.22,60.31,60.1,60.24,257816.0,51.2146,51.2912,51.1126,51.2316,257816.0
2020-09-18 11:00:00,60.22,60.29,59.82,59.86,267544.0,51.2146,51.2741,50.8744,50.9084,267544.0
2020-09-18 11:30:00,59.85,59.99,59.77,59.91,76292.0,50.8999,51.019,50.8319,50.951,76292.0
2020-09-18 12:00:00,59.91,60.08,59.9,59.96,67112.0,50.951,51.0955,50.9425,50.9935,67112.0
2020-09-18 12:30:00,59.95,60.07,59.87,59.91,135366.0,50.985,51.087,50.917,50.951,135366.0
2020-09-18 13:00:00,59.9,59.96,59.86,59.9,134548.0,50.9425,50.9935,50.9084,50.9425,134548.0
2020-09-18 13:30:00,59.88,59.93,59.62,59.7,262044.0,50.9255,50.968,50.7043,50.7724,262044.0
2020-09-18 14:00:00,59.69,59.69,59.37,59.61,106600.0,50.7639,50.7639,50.4917,50.6958,106600.0
2020-09-18 14:30:00,59.61,59.74,59.54,59.69,148480.0,50.6958,50.8064,50.6363,50.7639,148480.0
2020-09-18 15:00:00,59.7,59.93,59.62,59.93,165028.0,50.7724,50.968,50.7043,50.968,165028.0
2020-09-18 15:30:00,59.93,60.13,59.88,59.99,698544.0,50.968,51.1381,50.9255,51.019,698544.0
2020-09-21 09:30:00,59.19,59.49,58.61,58.94,112574.0,50.3386,50.5938,49.8454,50.126,112574.0
2020-09-21 10:00:00,58.95,58.95,58.51,58.88,79578.0,50.1345,50.1345,49.7603,50.075,79578.0
2020-09-21 10:30:00,58.88,59.16,58.8,59.05,57028.0,50.075,50.3131,50.007,50.2196,57028.0
2020-09-21 11:00:00,59.0,59.24,58.88,59.01,35512.0,50.1771,50.3812,50.075,50.1856,35512.0
2020-09-21 11:30:00,59.02,59.23,58.9,58.9,57674.0,50.1941,50.3727,50.092,50.092,57674.0
2020-09-21 12:00:00,58.91,59.17,58.9,59.13,50244.0,50.1005,50.3216,50.092,50.2876,50244.0
2020-09-21 12:30:00,59.12,59.17,58.96,58.97,43784.0,50.2791,50.3216,50.143,50.1515,43784.0
2020-09-21 13:00:00,58.99,59.07,58.9,58.93,299392.0,50.1685,50.2366,50.092,50.1175,299392.0
2020-09-21 13:30:00,58.93,59.02,58.77,58.88,86004.0,50.1175,50.1941,49.9814,50.075,86004.0
2020-09-21 14:00:00,58.85,58.9,58.6,58.62,115830.0,50.0495,50.092,49.8369,49.8539,115830.0
2020-09-21 14:30:00,58.6,58.61,58.29,58.59,145392.0,49.8369,49.8454,49.5732,49.8284,145392.0
2020-09-21 15:00:00,58.58,58.88,58.56,58.77,97302.0,49.8199,50.075,49.8029,49.9814,97302.0
2020-09-21 15:30:00,58.78,58.82,58.25,58.33,931622.0,49.99,50.024,49.5392,49.6072,931622.0
2020-09-22 09:30:00,58.56,59.4,58.44,58.86,166358.0,49.8029,50.5172,49.7008,50.058,166358.0
2020-09-22 10:00:00,58.85,59.32,58.84,59.25,119854.0,50.0495,50.4492,50.041,50.3897,119854.0
2020-09-22 10:30:00,59.24,59.24,58.75,58.79,115432.0,50.3812,50.3812,49.9644,49.9985,115432.0
2020-09-22 11:00:00,58.8,59.09,58.73,59.02,253026.0,50.007,50.2536,49.9474,50.1941,253026.0
2020-09-22 11:30:00,59.02,59.06,58.91,59.01,184676.0,50.1941,50.2281,50.1005,50.1856,184676.0
2020-09-22 12:00:00,59.01,59.18,58.96,59.13,57666.0,50.1856,50.3301,50.143,50.2876,57666.0
2020-09-22 12:30:00,59.13,59.27,59.06,59.17,97356.0,50.2876,50.4067,50.2281,50.3216,97356.0
2020-09-22 13:00:00,59.17,59.41,59.12,59.41,78778.0,50.3216,50.5257,50.2791,50.5257,78778.0
2020-09-22 13:30:00,59.41,59.62,59.38,59.51,79690.0,50.5257,50.7043,50.5002,50.6108,79690.0
2020-09-22 14:00:00,59.52,59.8,59.52,59.73,113992.0,50.6193,50.8574,50.6193,50.7979,113992.0
2020-09-22 14:30:00,59.74,59.88,59.63,59.69,107182.0,50.8064,50.9255,50.7128,50.7639,107182.0
2020-09-22 15:00:00,59.7,59.72,59.51,59.66,139712.0,50.7724,50.7894,50.6108,50.7384,139712.0
2020-09-22 15:30:00,59.65,59.77,59.47,59.52,360690.0,50.7299,50.8319,50.5768,50.6193,360690.0
2020-09-23 09:30:00,59.55,59.63,58.98,59.09,157892.0,50.6448,50.7128,50.16,50.2536,157892.0
2020-09-23 10:00:00,59.08,59.18,58.77,58.82,241750.0,50.2451,50.3301,49.9814,50.024,241750.0
2020-09-23 10:30:00,58.79,58.8,58.49,58.54,108258.0,49.9985,50.007,49.7433,49.7858,108258.0
2020-09-23 11:00:00,58.53,58.7,58.36,58.44,188780.0,49.7773,49.9219,49.6328,49.7008,188780.0
2020-09-23 11:30:00,58.45,58.64,58.37,58.52,131180.0,49.7093,49.8709,49.6413,49.7688,131180.0
2020-09-23 12:00:00,58.5,58.53,58.37,58.46,67392.0,49.7518,49.7773,49.6413,49.7178,67392.0
2020-09-23 12:30:00,58.45,58.63,58.45,58.56,54670.0,49.7093,49.8624,49.7093,49.8029,54670.0
2020-09-23 13:00:00,58.57,58.63,58.49,58.51,60706.0,49.8114,49.8624,49.7433,49.7603,60706.0
2020-09-23 13:30:00,58.49,58.5,58.27,58.29,66484.0,49.7433,49.7518,49.5562,49.5732,66484.0
2020-09-23 14:00:00,58.28,58.28,57.67,57.76,204356.0,49.5647,49.5647,49.0459,49.1225,204356.0
2020-09-23 14:30:00,57.74,57.81,57.57,57.6,178856.0,49.1055,49.165,48.9609,48.9864,178856.0
2020-09-23 15:00:00,57.58,57.67,57.29,57.54,215014.0,48.9694,49.0459,48.7228,48.9354,215014.0
2020-09-23 15:30:00,57.53,57.63,57.21,57.24,467496.0,48.9269,49.0119,48.6547,48.6802,467496.0
2020-09-24 09:30:00,56.65,56.88,56.17,56.55,196490.0,48.6135,48.8108,48.2016,48.5277,196490.0
2020-09-24 10:00:00,56.57,57.31,56.57,57.05,369620.0,48.5448,49.1798,48.5448,48.9567,369620.0
2020-09-24 10:30:00,57.01,57.04,56.8,57.0,116822.0,48.9224,48.9481,48.7422,48.9138,116822.0
2020-09-24 11:00:00,57.06,57.35,57.04,57.1,130988.0,48.9653,49.2142,48.9481,48.9996,130988.0
2020-09-24 11:30:00,57.1,57.49,57.01,57.49,91390.0,48.9996,49.3343,48.9224,49.3343,91390.0
2020-09-24 12:00:00,57.51,57.92,57.49,57.9,92848.0,49.3515,49.7033,49.3343,49.6861,92848.0
2020-09-24 12:30:00,57.88,57.9,57.6,57.88,51132.0,49.669,49.6861,49.4287,49.669,51132.0
2020-09-24 13:00:00,57.87,58.45,57.87,58.26,100848.0,49.6604,50.1581,49.6604,49.9951,100848.0
2020-09-24 13:30:00,58.27,58.42,58.22,58.29,68308.0,50.0037,50.1324,49.9607,50.0208,68308.0
2020-09-24 14:00:00,58.29,58.32,58.02,58.08,86710.0,50.0208,50.0466,49.7891,49.8406,86710.0
2020-09-24 14:30:00,58.07,58.21,57.8,57.8,95816.0,49.832,49.9522,49.6003,49.6003,95816.0
2020-09-24 15:00:00,57.77,57.88,57.62,57.67,103632.0,49.5746,49.669,49.4459,49.4888,103632.0
2020-09-24 15:30:00,57.65,57.99,57.57,57.89,341564.0,49.4716,49.7634,49.403,49.6776,341564.0
2020-09-25 09:30:00,57.43,58.23,57.4,58.12,143932.0,49.2828,49.9693,49.2571,49.8749,143932.0
2020-09-25 10:00:00,58.08,58.26,57.76,58.16,54842.0,49.8406,49.9951,49.566,49.9093,54842.0
2020-09-25 10:30:00,58.15,58.37,57.94,58.34,93738.0,49.9007,50.0895,49.7205,50.0637,93738.0
2020-09-25 11:00:00,58.35,58.46,58.27,58.36,89022.0,50.0723,50.1667,50.0037,50.0809,89022.0
2020-09-25 11:30:00,58.35,58.39,58.14,58.19,35920.0,50.0723,50.1066,49.8921,49.935,35920.0
2020-09-25 12:00:00,58.17,58.3,58.16,58.19,30870.0,49.9178,50.0294,49.9093,49.935,30870.0
2020-09-25 12:30:00,58.2,58.35,58.19,58.35,32430.0,49.9436,50.0723,49.935,50.0723,32430.0
2020-09-25 13:00:00,58.34,58.49,58.28,58.47,52052.0,50.0637,50.1924,50.0122,50.1753,52052.0
2020-09-25 13:30:00,58.49,58.59,58.43,58.49,58486.0,50.1924,50.2783,50.141,50.1924,58486.0
2020-09-25 14:00:00,58.48,58.55,58.37,58.49,81552.0,50.1839,50.2439,50.0895,50.1924,81552.0
2020-09-25 14:30:00,58.49,58.52,58.38,58.51,41774.0,50.1924,50.2182,50.0981,50.2096,41774.0
2020-09-25 15:00:00,58.5,58.76,58.49,58.72,73138.0,50.201,50.4241,50.1924,50.3898,73138.0
2020-09-25 15:30:00,58.7,58.9,58.49,58.81,320406.0,50.3727,50.5443,50.1924,50.467,320406.0
2020-09-28 09:30:00,59.06,59.36,58.62,58.84,162152.0,50.6816,50.939,50.304,50.4928,162152.0
2020-09-28 10:00:00,58.84,59.35,58.72,59.23,61388.0,50.4928,50.9304,50.3898,50.8275,61388.0
2020-09-28 10:30:00,59.22,59.35,58.97,59.18,71470.0,50.8189,50.9304,50.6044,50.7846,71470.0
2020-09-28 11:00:00,59.24,59.24,58.97,59.09,34976.0,50.836,50.836,50.6044,50.7073,34976.0
2020-09-28 11:30:00,59.08,59.23,59.07,59.22,20778.0,50.6987,50.8275,50.6902,50.8189,20778.0
2020-09-28 12:00:00,59.24,59.24,59.06,59.13,36184.0,50.836,50.836,50.6816,50.7417,36184.0
2020-09-28 12:30:00,59.16,59.27,59.1,59.26,33860.0,50.7674,50.8618,50.7159,50.8532,33860.0
2020-09-28 13:00:00,59.27,59.27,59.04,59.05,41056.0,50.8618,50.8618,50.6644,50.673,41056.0
2020-09-28 13:30:00,59.06,59.22,59.05,59.18,47928.0,50.6816,50.8189,50.673,50.7846,47928.0
2020-09-28 14:00:00,59.16,59.17,58.98,59.05,61878.0,50.7674,50.776,50.6129,50.673,61878.0
2020-09-28 14:30:00,59.08,59.15,59.01,59.09,57638.0,50.6987,50.7588,50.6387,50.7073,57638.0
2020-09-28 15:00:00,59.09,59.09,58.78,58.82,92978.0,50.7073,50.7073,50.4413,50.4756,92978.0
2020-09-28 15:30:00,58.83,58.84,58.29,58.34,558168.0,50.4842,50.4928,50.0208,50.0637,558168.0
2020-09-29 09:30:00,58.49,58.72,58.16,58.43,136158.0,50.1924,50.3898,49.9093,50.141,136158.0
2020-09-29 10:00:00,58.43,58.91,58.31,58.9,194980.0,50.141,50.5529,50.038,50.5443,194980.0
2020-09-29 10:30:00,58.9,58.99,58.29,58.34,132020.0,50.5443,50.6215,50.0208,50.0637,132020.0
2020-09-29 11:00:00,58.32,58.32,58.0,58.06,106040.0,50.0466,50.0466,49.772,49.8234,106040.0
2020-09-29 11:30:00,58.06,58.31,58.01,58.03,46576.0,49.8234,50.038,49.7805,49.7977,46576.0
2020-09-29 12:00:00,58.04,58.05,57.89,57.94,34906.0,49.8063,49.8149,49.6776,49.7205,34906.0
2020-09-29 12:30:00,57.92,58.02,57.89,57.92,63416.0,49.7033,49.7891,49.6776,49.7033,63416.0
2020-09-29 13:00:00,57.92,58.08,57.83,58.08,59578.0,49.7033,49.8406,49.6261,49.8406,59578.0
2020-09-29 13:30:00,58.08,58.28,58.08,58.27,39578.0,49.8406,50.0122,49.8406,50.0037,39578.0
2020-09-29 14:00:00,58.27,58.42,58.2,58.41,39432.0,50.0037,50.1324,49.9436,50.1238,39432.0
2020-09-29 14:30:00,58.41,58.46,58.37,58.4,45664.0,50.1238,50.1667,50.0895,50.1152,45664.0
2020-09-29 15:00:00,58.41,58.41,58.3,58.37,61486.0,50.1238,50.1238,50.0294,50.0895,61486.0
2020-09-29 15:30:00,58.38,58.46,58.08,58.1,197990.0,50.0981,50.1667,49.8406,49.8578,197990.0
2020-09-30 09:30:00,58.48,58.95,58.34,58.86,75706.0,50.1839,50.5872,50.0637,50.51,75706.0
2020-09-30 10:00:00,58.87,59.39,58.8,59.31,142646.0,50.5185,50.9648,50.4585,50.8961,142646.0
2020-09-30 10:30:00,59.31,59.43,59.22,59.31,85272.0,50.8961,50.9991,50.8189,50.8961,85272.0
2020-09-30 11:00:00,59.28,59.38,59.06,59.27,61414.0,50.8704,50.9562,50.6816,50.8618,61414.0
2020-09-30 11:30:00,59.27,59.28,58.88,58.98,36500.0,50.8618,50.8704,50.5271,50.6129,36500.0
2020-09-30 12:00:00,59.01,59.01,58.69,58.9,97064.0,50.6387,50.6387,50.3641,50.5443,97064.0
2020-09-30 12:30:00,58.9,58.99,58.83,58.96,45082.0,50.5443,50.6215,50.4842,50.5958,45082.0
2020-09-30 13:00:00,58.99,59.21,58.88,59.2,59200.0,50.6215,50.8103,50.5271,50.8017,59200.0
2020-09-30 13:30:00,59.17,59.32,59.15,59.22,75792.0,50.776,50.9047,50.7588,50.8189,75792.0
2020-09-30 14:00:00,59.22,59.38,58.95,59.15,64524.0,50.8189,50.9562,50.5872,50.7588,64524.0
2020-09-30 14:30:00,59.08,59.1,58.71,59.0,56714.0,50.6987,50.7159,50.3812,50.6301,56714.0
2020-09-30 15:00:00,58.99,59.05,58.63,58.9,59258.0,50.6215,50.673,50.3126,50.5443,59258.0
2020-09-30 15:30:00,58.89,59.35,58.8,59.13,479230.0,50.5357,50.9304,50.4585,50.7417,479230.0
2020-10-01 09:30:00,59.69,60.13,59.24,59.24,233872.0,51.2222,51.5998,50.836,50.836,233872.0
2020-10-01 10:00:00,59.29,59.49,59.22,59.38,98936.0,50.879,51.0506,50.8189,50.9562,98936.0
2020-10-01 10:30:00,59.4,59.79,59.4,59.77,83366.0,50.9734,51.308,50.9734,51.2909,83366.0
2020-10-01 11:00:00,59.8,59.81,59.48,59.63,94484.0,51.3166,51.3252,51.042,51.1707,94484.0
2020-10-01 11:30:00,59.64,60.07,59.6,60.05,198256.0,51.1793,51.5483,51.145,51.5311,198256.0
2020-10-01 12:00:00,60.06,60.06,59.74,59.77,95454.0,51.5397,51.5397,51.2651,51.2909,95454.0
2020-10-01 12:30:00,59.77,59.82,59.51,59.52,53636.0,51.2909,51.3338,51.0677,51.0763,53636.0
2020-10-01 13:00:00,59.52,59.74,59.49,59.65,65406.0,51.0763,51.2651,51.0506,51.1879,65406.0
2020-10-01 13:30:00,59.68,59.68,59.29,59.33,144340.0,51.2136,51.2136,50.879,50.9133,144340.0
2020-10-01 14:00:00,59.38,59.48,59.14,59.38,89552.0,50.9562,51.042,50.7502,50.9562,89552.0
2020-10-01 14:30:00,59.43,59.51,59.38,59.42,97666.0,50.9991,51.0677,50.9562,50.9905,97666.0
2020-10-01 15:00:00,59.44,59.52,59.23,59.35,123198.0,51.0077,51.0763,50.8275,50.9304,123198.0
2020-10-01 15:30:00,59.35,59.66,59.32,59.57,243858.0,50.9304,51.1965,50.9047,51.1192,243858.0
2020-10-02 09:30:00,59.03,59.74,58.85,59.73,118278.0,50.6558,51.2651,50.5014,51.2565,118278.0
2020-10-02 10:00:00,59.77,59.92,59.57,59.85,59440.0,51.2909,51.4196,51.1192,51.3595,59440.0
2020-10-02 10:30:00,59.83,60.12,59.72,59.97,73968.0,51.3423,51.5912,51.248,51.4625,73968.0
2020-10-02 11:00:00,59.99,59.99,59.73,59.87,236386.0,51.4797,51.4797,51.2565,51.3767,236386.0
2020-10-02 11:30:00,59.86,59.96,59.61,59.63,110184.0,51.3681,51.4539,51.1536,51.1707,110184.0
2020-10-02 12:00:00,59.6,60.09,59.6,59.96,64822.0,51.145,51.5655,51.145,51.4539,64822.0
2020-10-02 12:30:00,59.93,60.17,59.9,60.16,86164.0,51.4282,51.6341,51.4024,51.6255,86164.0
2020-10-02 13:00:00,60.13,60.37,60.08,60.31,47962.0,51.5998,51.8057,51.5569,51.7543,47962.0
2020-10-02 13:30:00,60.32,60.37,60.03,60.15,42298.0,51.7628,51.8057,51.514,51.617,42298.0
2020-10-02 14:00:00,60.17,60.67,60.16,60.62,102814.0,51.6341,52.0632,51.6255,52.0203,102814.0
2020-10-02 14:30:00,60.62,60.64,60.38,60.49,116664.0,52.0203,52.0374,51.8143,51.9087,116664.0
2020-10-02 15:00:00,60.5,60.52,60.24,60.48,206680.0,51.9173,51.9345,51.6942,51.9001,206680.0
2020-10-02 15:30:00,60.49,60.59,60.21,60.24,434410.0,51.9087,51.9945,51.6684,51.6942,434410.0
2020-10-05 09:30:00,60.61,60.74,60.02,60.27,52368.0,52.0117,52.1233,51.5054,51.7199,52368.0
2020-10-05 10:00:00,60.3,60.33,59.84,60.07,75088.0,51.7457,51.7714,51.3509,51.5483,75088.0
2020-10-05 10:30:00,60.07,60.85,60.06,60.82,75290.0,51.5483,52.2176,51.5397,52.1919,75290.0
2020-10-05 11:00:00,60.83,60.88,60.56,60.78,77900.0,52.2005,52.2434,51.9688,52.1576,77900.0
2020-10-05 11:30:00,60.81,60.88,60.73,60.76,57870.0,52.1833,52.2434,52.1147,52.1404,57870.0
2020-10-05 12:00:00,60.74,60.76,60.47,60.58,111228.0,52.1233,52.1404,51.8916,51.986,111228.0
2020-10-05 12:30:00,60.59,60.66,60.44,60.49,52118.0,51.9945,52.0546,51.8658,51.9087,52118.0
2020-10-05 13:00:00,60.52,60.73,60.49,60.63,40420.0,51.9345,52.1147,51.9087,52.0289,40420.0
2020-10-05 13:30:00,60.62,60.69,60.44,60.45,78830.0,52.0203,52.0803,51.8658,51.8744,78830.0
2020-10-05 14:00:00,60.46,60.72,60.42,60.71,48092.0,51.883,52.1061,51.8487,52.0975,48092.0
2020-10-05 14:30:00,60.72,60.85,60.72,60.84,35586.0,52.1061,52.2176,52.1061,52.2091,35586.0
2020-10-05 15:00:00,60.81,60.89,60.73,60.85,52732.0,52.1833,52.252,52.1147,52.2176,52732.0
2020-10-05 15:30:00,60.85,60.93,60.68,60.9,205310.0,52.2176,52.2863,52.0718,52.2606,205310.0
2020-10-06 09:30:00,61.05,61.15,60.89,60.96,101092.0,52.3893,52.4751,52.252,52.312,101092.0
2020-10-06 10:00:00,61.0,61.08,60.71,60.71,116550.0,52.3464,52.415,52.0975,52.0975,116550.0
2020-10-06 10:30:00,60.77,60.97,60.63,60.91,23764.0,52.149,52.3206,52.0289,52.2691,23764.0
2020-10-06 11:00:00,60.91,61.18,60.85,61.18,50932.0,52.2691,52.5008,52.2176,52.5008,50932.0
2020-10-06 11:30:00,61.2,61.43,61.11,61.35,41616.0,52.518,52.7154,52.4408,52.6467,41616.0
2020-10-06 12:00:00,61.38,61.43,61.3,61.43,46322.0,52.6725,52.7154,52.6038,52.7154,46322.0
2020-10-06 12:30:00,61.48,61.77,61.46,61.74,35624.0,52.7583,53.0071,52.7411,52.9814,35624.0
2020-10-06 13:00:00,61.74,61.99,61.72,61.84,28166.0,52.9814,53.1959,52.9642,53.0672,28166.0
2020-10-06 13:30:00,61.86,62.02,61.8,62.02,97084.0,53.0844,53.2217,53.0329,53.2217,97084.0
2020-10-06 14:00:00,62.03,62.39,62.0,62.33,81198.0,53.2303,53.5392,53.2045,53.4877,81198.0
2020-10-06 14:30:00,62.34,62.43,61.58,61.7,134182.0,53.4963,53.5735,52.8441,52.9471,134182.0
2020-10-06 15:00:00,61.54,61.62,61.13,61.26,116000.0,52.8098,52.8784,52.4579,52.5695,116000.0
2020-10-06 15:30:00,61.24,61.51,60.88,61.12,328656.0,52.5523,52.784,52.2434,52.4493,328656.0
2020-10-07 09:30:00,61.2,61.59,61.16,61.44,58266.0,52.518,52.8527,52.4837,52.724,58266.0
2020-10-07 10:00:00,61.48,61.75,61.41,61.57,68132.0,52.7583,52.99,52.6982,52.8355,68132.0
2020-10-07 10:30:00,61.61,61.64,60.95,60.95,53988.0,52.8698,52.8956,52.3035,52.3035,53988.0
2020-10-07 11:00:00,60.94,61.14,60.8,60.94,62812.0,52.2949,52.4665,52.1747,52.2949,62812.0
2020-10-07 11:30:00,60.95,61.16,60.91,60.97,55028.0,52.3035,52.4837,52.2691,52.3206,55028.0
2020-10-07 12:00:00,60.97,61.05,60.52,60.73,115168.0,52.3206,52.3893,51.9345,52.1147,115168.0
2020-10-07 12:30:00,60.71,60.88,60.71,60.88,97428.0,52.0975,52.2434,52.0975,52.2434,97428.0
2020-10-07 13:00:00,60.9,61.13,60.85,61.1,98296.0,52.2606,52.4579,52.2176,52.4322,98296.0
2020-10-07 13:30:00,61.11,61.34,61.08,61.13,37902.0,52.4408,52.6381,52.415,52.4579,37902.0
2020-10-07 14:00:00,61.1,61.34,60.99,61.33,63518.0,52.4322,52.6381,52.3378,52.6296,63518.0
2020-10-07 14:30:00,61.33,61.49,61.28,61.46,40024.0,52.6296,52.7669,52.5866,52.7411,40024.0
2020-10-07 15:00:00,61.47,61.7,61.42,61.63,90718.0,52.7497,52.9471,52.7068,52.887,90718.0
2020-10-07 15:30:00,61.63,61.68,61.35,61.38,235170.0,52.887,52.9299,52.6467,52.6725,235170.0
2020-10-08 09:30:00,61.74,62.71,61.59,62.63,129270.0,52.9814,53.8138,52.8527,53.7451,129270.0
2020-10-08 10:00:00,62.66,62.88,62.48,62.48,145772.0,53.7709,53.9597,53.6164,53.6164,145772.0
2020-10-08 10:30:00,62.52,62.94,62.42,62.72,123928.0,53.6507,54.0112,53.5649,53.8224,123928.0
2020-10-08 11:00:00,62.71,62.71,62.49,62.58,86302.0,53.8138,53.8138,53.625,53.7022,86302.0
2020-10-08 11:30:00,62.58,62.71,62.41,62.63,102080.0,53.7022,53.8138,53.5563,53.7451,102080.0
2020-10-08 12:00:00,62.63,62.97,62.56,62.97,49876.0,53.7451,54.0369,53.6851,54.0369,49876.0
2020-10-08 12:30:00,62.94,62.96,62.79,62.88,35240.0,54.0112,54.0283,53.8824,53.9597,35240.0
2020-10-08 13:00:00,62.87,63.04,62.85,62.98,46658.0,53.9511,54.097,53.9339,54.0455,46658.0
2020-10-08 13:30:00,63.02,63.19,62.95,63.09,67790.0,54.0798,54.2257,54.0197,54.1399,67790.0
2020-10-08 14:00:00,63.12,63.27,63.08,63.13,34918.0,54.1656,54.2943,54.1313,54.1742,34918.0
2020-10-08 14:30:00,63.15,63.25,63.12,63.23,31682.0,54.1914,54.2772,54.1656,54.26,31682.0
2020-10-08 15:00:00,63.22,63.6,63.15,63.51,164550.0,54.2514,54.5775,54.1914,54.5003,164550.0
2020-10-08 15:30:00,63.51,63.51,63.19,63.36,308128.0,54.5003,54.5003,54.2257,54.3716,308128.0
2020-10-09 09:30:00,63.69,63.76,62.95,63.01,123528.0,54.6548,54.7148,54.0197,54.0712,123528.0
2020-10-09 10:00:00,63.03,63.08,62.56,62.65,106194.0,54.0884,54.1313,53.6851,53.7623,106194.0
2020-10-09 10:30:00,62.65,62.71,62.35,62.37,73706.0,53.7623,53.8138,53.5049,53.522,73706.0
2020-10-09 11:00:00,62.4,62.75,62.35,62.75,68682.0,53.5478,53.8481,53.5049,53.8481,68682.0
2020-10-09 11:30:00,62.72,63.02,62.65,62.99,96904.0,53.8224,54.0798,53.7623,54.0541,96904.0
2020-10-09 12:00:00,62.94,62.98,62.73,62.88,36660.0,54.0112,54.0455,53.8309,53.9597,36660.0
2020-10-09 12:30:00,62.9,62.92,62.63,62.67,50458.0,53.9768,53.994,53.7451,53.7795,50458.0
2020-10-09 13:00:00,62.67,62.88,62.67,62.79,51832.0,53.7795,53.9597,53.7795,53.8824,51832.0
2020-10-09 13:30:00,62.79,62.83,62.67,62.74,27406.0,53.8824,53.9168,53.7795,53.8395,27406.0
2020-10-09 14:00:00,62.73,62.74,62.53,62.74,55304.0,53.8309,53.8395,53.6593,53.8395,55304.0
2020-10-09 14:30:00,62.74,62.96,62.74,62.94,54432.0,53.8395,54.0283,53.8395,54.0112,54432.0
2020-10-09 15:00:00,62.92,63.08,62.84,63.05,57214.0,53.994,54.1313,53.9253,54.1056,57214.0
2020-10-09 15:30:00,63.06,63.08,62.87,63.01,219496.0,54.1141,54.1313,53.9511,54.0712,219496.0
2020-10-12 09:30:00,62.84,63.09,62.69,62.77,107066.0,53.9253,54.1399,53.7966,53.8653,107066.0
2020-10-12 10:00:00,62.91,62.93,62.49,62.66,62112.0,53.9854,54.0026,53.625,53.7709,62112.0
2020-10-12 10:30:00,62.63,63.02,62.59,62.85,55506.0,53.7451,54.0798,53.7108,53.9339,55506.0
2020-10-12 11:00:00,62.81,63.3,62.8,63.27,79684.0,53.8996,54.3201,53.891,54.2943,79684.0
2020-10-12 11:30:00,63.27,63.55,63.16,63.52,81022.0,54.2943,54.5346,54.1999,54.5089,81022.0
2020-10-12 12:00:00,63.54,63.63,63.34,63.57,53312.0,54.526,54.6033,54.3544,54.5518,53312.0
2020-10-12 12:30:00,63.61,63.62,63.36,63.54,43886.0,54.5861,54.5947,54.3716,54.526,43886.0
2020-10-12 13:00:00,63.55,63.79,63.49,63.75,36996.0,54.5346,54.7406,54.4831,54.7062,36996.0
2020-10-12 13:30:00,63.74,63.77,63.52,63.71,42806.0,54.6977,54.7234,54.5089,54.6719,42806.0
2020-10-12 14:00:00,63.7,63.73,63.52,63.63,78618.0,54.6633,54.6891,54.5089,54.6033,78618.0
2020-10-12 14:30:00,63.63,63.63,63.47,63.61,59056.0,54.6033,54.6033,54.466,54.5861,59056.0
2020-10-12 15:00:00,63.59,63.74,63.49,63.71,53780.0,54.5689,54.6977,54.4831,54.6719,53780.0
2020-10-12 15:30:00,63.71,63.71,63.31,63.4,140086.0,54.6719,54.6719,54.3287,54.4059,140086.0
2020-10-13 09:30:00,62.94,63.49,62.85,63.2,168732.0,54.0112,54.4831,53.9339,54.2343,168732.0
2020-10-13 10:00:00,63.2,63.56,63.14,63.38,90532.0,54.2343,54.5432,54.1828,54.3887,90532.0
2020-10-13 10:30:00,63.37,63.39,63.01,63.3,137848.0,54.3802,54.3973,54.0712,54.3201,137848.0
2020-10-13 11:00:00,63.29,63.43,63.21,63.3,118410.0,54.3115,54.4316,54.2429,54.3201,118410.0
2020-10-13 11:30:00,63.31,63.54,63.12,63.46,186416.0,54.3287,54.526,54.1656,54.4574,186416.0
2020-10-13 12:00:00,63.46,63.63,63.38,63.62,114522.0,54.4574,54.6033,54.3887,54.5947,114522.0
2020-10-13 12:30:00,63.63,63.63,63.38,63.46,90356.0,54.6033,54.6033,54.3887,54.4574,90356.0
2020-10-13 13:00:00,63.46,63.52,63.17,63.17,62624.0,54.4574,54.5089,54.2085,54.2085,62624.0
2020-10-13 13:30:00,63.16,63.42,63.13,63.17,61330.0,54.1999,54.4231,54.1742,54.2085,61330.0
2020-10-13 14:00:00,63.17,63.28,63.1,63.1,68088.0,54.2085,54.3029,54.1485,54.1485,68088.0
2020-10-13 14:30:00,63.06,63.3,62.97,63.26,63108.0,54.1141,54.3201,54.0369,54.2858,63108.0
2020-10-13 15:00:00,63.24,63.45,63.23,63.37,86482.0,54.2686,54.4488,54.26,54.3802,86482.0
2020-10-13 15:30:00,63.38,63.47,63.23,63.27,256926.0,54.3887,54.466,54.26,54.2943,256926.0
2020-10-14 09:30:00,63.6,63.92,63.13,63.79,72856.0,54.5775,54.8521,54.1742,54.7406,72856.0
2020-10-14 10:00:00,63.81,64.02,63.66,63.67,89362.0,54.7577,54.9379,54.629,54.6376,89362.0
2020-10-14 10:30:00,63.73,63.92,63.63,63.63,64032.0,54.6891,54.8521,54.6033,54.6033,64032.0
2020-10-14 11:00:00,63.65,63.69,63.47,63.6,66464.0,54.6204,54.6548,54.466,54.5775,66464.0
2020-10-14 11:30:00,63.59,63.6,63.15,63.21,32724.0,54.5689,54.5775,54.1914,54.2429,32724.0
2020-10-14 12:00:00,63.25,63.54,63.22,63.45,65682.0,54.2772,54.526,54.2514,54.4488,65682.0
2020-10-14 12:30:00,63.46,63.49,63.17,63.24,60150.0,54.4574,54.4831,54.2085,54.2686,60150.0
2020-10-14 13:00:00,63.16,63.33,63.16,63.21,65136.0,54.1999,54.3458,54.1999,54.2429,65136.0
2020-10-14 13:30:00,63.17,63.27,63.13,63.18,36398.0,54.2085,54.2943,54.1742,54.2171,36398.0
2020-10-14 14:00:00,63.16,63.3,63.12,63.23,49352.0,54.1999,54.3201,54.1656,54.26,49352.0
2020-10-14 14:30:00,63.26,63.29,63.04,63.27,44574.0,54.2858,54.3115,54.097,54.2943,44574.0
2020-10-14 15:00:00,63.25,63.52,63.24,63.49,70176.0,54.2772,54.5089,54.2686,54.4831,70176.0
2020-10-14 15:30:00,63.48,63.7,63.44,63.55,291748.0,54.4746,54.6633,54.4402,54.5346,291748.0
2020-10-15 09:30:00,62.87,63.18,62.78,63.04,131148.0,53.9511,54.2171,53.8739,54.097,131148.0
2020-10-15 10:00:00,63.06,63.54,63.06,63.52,136822.0,54.1141,54.526,54.1141,54.5089,136822.0
2020-10-15 10:30:00,63.52,63.56,63.24,63.39,165324.0,54.5089,54.5432,54.2686,54.3973,165324.0
2020-10-15 11:00:00,63.35,64.2,63.35,63.7,352266.0,54.363,55.0924,54.363,54.6633,352266.0
2020-10-15 11:30:00,63.74,64.21,63.71,64.13,116826.0,54.6977,55.101,54.6719,55.0323,116826.0
2020-10-15 12:00:00,64.13,64.25,64.03,64.17,119896.0,55.0323,55.1353,54.9465,55.0667,119896.0
2020-10-15 12:30:00,64.14,64.31,64.11,64.28,100934.0,55.0409,55.1868,55.0152,55.1611,100934.0
2020-10-15 13:00:00,64.27,64.52,64.21,64.49,106198.0,55.1525,55.367,55.101,55.3413,106198.0
2020-10-15 13:30:00,64.49,64.53,64.42,64.48,95378.0,55.3413,55.3756,55.2812,55.3327,95378.0
2020-10-15 14:00:00,64.46,64.7,64.46,64.63,85274.0,55.3155,55.5215,55.3155,55.4614,85274.0
2020-10-15 14:30:00,64.61,64.66,64.42,64.58,93102.0,55.4442,55.4872,55.2812,55.4185,93102.0
2020-10-15 15:00:00,64.57,64.62,64.32,64.35,81364.0,55.4099,55.4528,55.1954,55.2211,81364.0
2020-10-15 15:30:00,64.35,64.36,64.18,64.27,274072.0,55.2211,55.2297,55.0752,55.1525,274072.0
2020-10-16 09:30:00,64.33,64.38,63.88,63.9,216560.0,55.204,55.2469,54.8178,54.835,216560.0
2020-10-16 10:00:00,63.93,64.04,63.77,63.93,69258.0,54.8607,54.9551,54.7234,54.8607,69258.0
2020-10-16 10:30:00,63.89,64.48,63.81,64.4,81228.0,54.8264,55.3327,54.7577,55.264,81228.0
2020-10-16 11:00:00,64.39,64.7,64.36,64.69,49698.0,55.2555,55.5215,55.2297,55.5129,49698.0
2020-10-16 11:30:00,64.7,64.94,64.46,64.49,425866.0,55.5215,55.7274,55.3155,55.3413,425866.0
2020-10-16 12:00:00,64.41,64.62,64.34,64.51,75356.0,55.2726,55.4528,55.2125,55.3584,75356.0
2020-10-16 12:30:00,64.51,64.69,64.49,64.67,105886.0,55.3584,55.5129,55.3413,55.4957,105886.0
2020-10-16 13:00:00,64.66,64.66,64.39,64.47,135702.0,55.4872,55.4872,55.2555,55.3241,135702.0
2020-10-16 13:30:00,64.49,64.49,64.31,64.4,73336.0,55.3413,55.3413,55.1868,55.264,73336.0
2020-10-16 14:00:00,64.41,64.42,64.22,64.33,54692.0,55.2726,55.2812,55.1096,55.204,54692.0
2020-10-16 14:30:00,64.33,64.34,64.21,64.33,56420.0,55.204,55.2125,55.101,55.204,56420.0
2020-10-16 15:00:00,64.31,64.31,64.17,64.27,87598.0,55.1868,55.1868,55.0667,55.1525,87598.0
2020-10-16 15:30:00,64.24,64.27,64.03,64.08,263348.0,55.1267,55.1525,54.9465,54.9894,263348.0
2020-10-19 09:30:00,64.34,64.48,64.13,64.22,107588.0,55.2125,55.3327,55.0323,55.1096,107588.0
2020-10-19 10:00:00,64.22,64.24,63.85,64.01,32062.0,55.1096,55.1267,54.7921,54.9294,32062.0
2020-10-19 10:30:00,64.03,64.09,63.41,63.65,148006.0,54.9465,54.998,54.4145,54.6204,148006.0
2020-10-19 11:00:00,63.64,64.1,63.61,64.1,127992.0,54.6119,55.0066,54.5861,55.0066,127992.0
2020-10-19 11:30:00,64.14,64.55,63.99,64.55,207736.0,55.0409,55.3928,54.9122,55.3928,207736.0
2020-10-19 12:00:00,64.53,64.58,64.39,64.58,209956.0,55.3756,55.4185,55.2555,55.4185,209956.0
2020-10-19 12:30:00,64.56,64.75,64.53,64.75,73794.0,55.4013,55.5644,55.3756,55.5644,73794.0
2020-10-19 13:00:00,64.74,64.92,64.71,64.83,131252.0,55.5558,55.7103,55.5301,55.633,131252.0
2020-10-19 13:30:00,64.84,64.86,64.64,64.64,70804.0,55.6416,55.6588,55.47,55.47,70804.0
2020-10-19 14:00:00,64.64,64.65,64.48,64.55,59030.0,55.47,55.4786,55.3327,55.3928,59030.0
2020-10-19 14:30:00,64.58,64.58,64.06,64.06,68790.0,55.4185,55.4185,54.9723,54.9723,68790.0
2020-10-19 15:00:00,64.03,64.18,63.89,64.07,123198.0,54.9465,55.0752,54.8264,54.9809,123198.0
2020-10-19 15:30:00,64.07,64.21,63.82,63.99,347726.0,54.9809,55.101,54.7663,54.9122,347726.0
2020-10-20 09:30:00,64.51,64.57,64.14,64.47,162060.0,55.3584,55.4099,55.0409,55.3241,162060.0
2020-10-20 10:00:00,64.54,64.86,64.54,64.86,116114.0,55.3842,55.6588,55.3842,55.6588,116114.0
2020-10-20 10:30:00,64.88,65.2,64.77,64.77,60732.0,55.6759,55.9505,55.5815,55.5815,60732.0
2020-10-20 11:00:00,64.81,64.84,64.64,64.79,35388.0,55.6159,55.6416,55.47,55.5987,35388.0
2020-10-20 11:30:00,64.81,64.86,64.65,64.83,106470.0,55.6159,55.6588,55.4786,55.633,106470.0
2020-10-20 12:00:00,64.82,64.96,64.78,64.79,95130.0,55.6245,55.7446,55.5901,55.5987,95130.0
2020-10-20 12:30:00,64.78,64.97,64.57,64.73,99776.0,55.5901,55.7532,55.4099,55.5472,99776.0
2020-10-20 13:00:00,64.75,65.05,64.63,65.0,53080.0,55.5644,55.8218,55.4614,55.7789,53080.0
2020-10-20 13:30:00,65.01,65.04,64.8,64.86,40956.0,55.7875,55.8132,55.6073,55.6588,40956.0
2020-10-20 14:00:00,64.89,65.03,64.86,64.99,56216.0,55.6845,55.8047,55.6588,55.7703,56216.0
2020-10-20 14:30:00,65.01,65.03,64.91,64.95,44556.0,55.7875,55.8047,55.7017,55.736,44556.0
2020-10-20 15:00:00,64.96,65.03,64.6,64.88,82224.0,55.7446,55.8047,55.4357,55.6759,82224.0
2020-10-20 15:30:00,64.88,65.09,64.64,64.85,198710.0,55.6759,55.8562,55.47,55.6502,198710.0
2020-10-21 09:30:00,64.89,65.1,64.55,64.98,52114.0,55.6845,55.8647,55.3928,55.7618,52114.0
2020-10-21 10:00:00,64.99,65.11,64.83,64.89,87330.0,55.7703,55.8733,55.633,55.6845,87330.0
2020-10-21 10:30:00,64.92,65.17,64.91,65.14,89312.0,55.7103,55.9248,55.7017,55.8991,89312.0
2020-10-21 11:00:00,65.11,65.14,64.51,64.69,143348.0,55.8733,55.8991,55.3584,55.5129,143348.0
2020-10-21 11:30:00,64.7,64.97,64.7,64.85,42168.0,55.5215,55.7532,55.5215,55.6502,42168.0
2020-10-21 12:00:00,64.88,65.16,64.78,65.11,109146.0,55.6759,55.9162,55.5901,55.8733,109146.0
2020-10-21 12:30:00,65.13,65.16,64.8,64.87,60318.0,55.8905,55.9162,55.6073,55.6674,60318.0
2020-10-21 13:00:00,64.91,65.2,64.91,65.2,40290.0,55.7017,55.9505,55.7017,55.9505,40290.0
2020-10-21 13:30:00,65.17,65.26,64.96,64.98,72054.0,55.9248,56.002,55.7446,55.7618,72054.0
2020-10-21 14:00:00,64.98,65.18,64.94,64.96,71432.0,55.7618,55.9334,55.7274,55.7446,71432.0
2020-10-21 14:30:00,64.96,65.07,64.91,64.98,66844.0,55.7446,55.839,55.7017,55.7618,66844.0
2020-10-21 15:00:00,64.97,65.0,64.88,64.91,119528.0,55.7532,55.7789,55.6759,55.7017,119528.0
2020-10-21 15:30:00,64.91,64.91,64.4,64.58,320082.0,55.7017,55.7017,55.264,55.4185,320082.0
2020-10-22 09:30:00,64.79,64.82,64.47,64.65,69742.0,55.5987,55.6245,55.3241,55.4786,69742.0
2020-10-22 10:00:00,64.6,64.66,64.14,64.5,70176.0,55.4357,55.4872,55.0409,55.3499,70176.0
2020-10-22 10:30:00,64.56,65.2,64.56,65.0,97592.0,55.4013,55.9505,55.4013,55.7789,97592.0
2020-10-22 11:00:00,64.98,65.42,64.98,65.31,106954.0,55.7618,56.1393,55.7618,56.0449,106954.0
2020-10-22 11:30:00,65.3,65.42,65.19,65.33,40672.0,56.0364,56.1393,55.942,56.0621,40672.0
2020-10-22 12:00:00,65.33,65.5,65.28,65.47,54902.0,56.0621,56.208,56.0192,56.1822,54902.0
2020-10-22 12:30:00,65.45,65.46,65.22,65.29,76336.0,56.1651,56.1737,55.9677,56.0278,76336.0
2020-10-22 13:00:00,65.31,65.63,65.31,65.44,85446.0,56.0449,56.3195,56.0449,56.1565,85446.0
2020-10-22 13:30:00,65.43,65.53,65.21,65.39,56992.0,56.1479,56.2337,55.9591,56.1136,56992.0
2020-10-22 14:00:00,65.39,65.61,65.39,65.52,51912.0,56.1136,56.3024,56.1136,56.2252,51912.0
2020-10-22 14:30:00,65.53,65.77,65.51,65.75,91144.0,56.2337,56.4397,56.2166,56.4225,91144.0
2020-10-22 15:00:00,65.75,66.01,65.73,65.92,230924.0,56.4225,56.6456,56.4054,56.5684,230924.0
2020-10-22 15:30:00,65.92,66.25,65.9,66.14,312292.0,56.5684,56.8516,56.5512,56.7572,312292.0
2020-10-23 09:30:00,66.56,66.69,65.83,66.45,115090.0,57.1176,57.2292,56.4912,57.0232,115090.0
2020-10-23 10:00:00,66.41,66.52,65.96,66.13,85772.0,56.9889,57.0833,56.6027,56.7486,85772.0
2020-10-23 10:30:00,66.11,66.49,66.03,66.42,120042.0,56.7315,57.0575,56.6628,56.9975,120042.0
2020-10-23 11:00:00,66.41,66.49,66.17,66.33,63774.0,56.9889,57.0575,56.7829,56.9202,63774.0
2020-10-23 11:30:00,66.32,66.56,66.32,66.48,79674.0,56.9117,57.1176,56.9117,57.049,79674.0
2020-10-23 12:00:00,66.5,66.75,66.38,66.58,94268.0,57.0661,57.2807,56.9631,57.1348,94268.0
2020-10-23 12:30:00,66.6,66.6,66.39,66.44,59650.0,57.1519,57.1519,56.9717,57.0146,59650.0
2020-10-23 13:00:00,66.44,66.67,66.44,66.64,62504.0,57.0146,57.212,57.0146,57.1863,62504.0
2020-10-23 13:30:00,66.61,66.75,66.59,66.66,59248.0,57.1605,57.2807,57.1434,57.2034,59248.0
2020-10-23 14:00:00,66.67,66.79,66.58,66.77,99184.0,57.212,57.315,57.1348,57.2978,99184.0
2020-10-23 14:30:00,66.79,66.85,66.67,66.84,79452.0,57.315,57.3665,57.212,57.3579,79452.0
2020-10-23 15:00:00,66.85,66.94,66.75,66.78,106058.0,57.3665,57.4437,57.2807,57.3064,106058.0
2020-10-23 15:30:00,66.77,67.01,66.77,66.94,309048.0,57.2978,57.5038,57.2978,57.4437,309048.0
2020-10-26 09:30:00,66.42,66.42,65.94,65.97,86328.0,56.9975,56.9975,56.5856,56.6113,86328.0
2020-10-26 10:00:00,65.93,66.33,65.83,66.05,65858.0,56.577,56.9202,56.4912,56.68,65858.0
2020-10-26 10:30:00,66.0,66.1,65.6,65.6,88784.0,56.6371,56.7229,56.2938,56.2938,88784.0
2020-10-26 11:00:00,65.58,65.59,65.14,65.33,118086.0,56.2766,56.2852,55.8991,56.0621,118086.0
2020-10-26 11:30:00,65.33,65.8,65.32,65.72,96042.0,56.0621,56.4654,56.0535,56.3968,96042.0
2020-10-26 12:00:00,65.71,65.81,65.49,65.54,52322.0,56.3882,56.474,56.1994,56.2423,52322.0
2020-10-26 12:30:00,65.54,65.54,65.3,65.39,143358.0,56.2423,56.2423,56.0364,56.1136,143358.0
2020-10-26 13:00:00,65.41,65.65,65.34,65.35,66468.0,56.1308,56.3367,56.0707,56.0793,66468.0
2020-10-26 13:30:00,65.33,65.77,65.24,65.74,50570.0,56.0621,56.4397,55.9849,56.4139,50570.0
2020-10-26 14:00:00,65.74,65.83,65.6,65.74,91674.0,56.4139,56.4912,56.2938,56.4139,91674.0
2020-10-26 14:30:00,65.73,65.87,65.65,65.7,75538.0,56.4054,56.5255,56.3367,56.3796,75538.0
2020-10-26 15:00:00,65.72,65.81,65.53,65.74,95240.0,56.3968,56.474,56.2337,56.4139,95240.0
2020-10-26 15:30:00,65.74,65.74,65.38,65.67,508094.0,56.4139,56.4139,56.105,56.3539,508094.0
2020-10-27 09:30:00,65.55,66.23,65.41,66.12,146054.0,56.2509,56.8344,56.1308,56.74,146054.0
2020-10-27 10:00:00,66.1,66.23,65.91,65.95,90496.0,56.7229,56.8344,56.5598,56.5941,90496.0
2020-10-27 10:30:00,65.89,65.99,65.51,65.61,152618.0,56.5427,56.6285,56.2166,56.3024,152618.0
2020-10-27 11:00:00,65.61,65.77,65.54,65.76,64856.0,56.3024,56.4397,56.2423,56.4311,64856.0
2020-10-27 11:30:00,65.77,66.0,65.66,65.97,73544.0,56.4397,56.6371,56.3453,56.6113,73544.0
2020-10-27 12:00:00,66.0,66.08,65.89,65.94,68810.0,56.6371,56.7057,56.5427,56.5856,68810.0
2020-10-27 12:30:00,65.93,65.96,65.71,65.9,55210.0,56.577,56.6027,56.3882,56.5512,55210.0
2020-10-27 13:00:00,65.88,66.04,65.81,66.0,236270.0,56.5341,56.6714,56.474,56.6371,236270.0
2020-10-27 13:30:00,65.99,66.02,65.61,65.75,105136.0,56.6285,56.6542,56.3024,56.4225,105136.0
2020-10-27 14:00:00,65.75,65.78,65.37,65.49,81174.0,56.4225,56.4483,56.0964,56.1994,81174.0
2020-10-27 14:30:00,65.53,65.66,65.35,65.42,103220.0,56.2337,56.3453,56.0793,56.1393,103220.0
2020-10-27 15:00:00,65.42,65.52,65.25,65.29,128238.0,56.1393,56.2252,55.9935,56.0278,128238.0
2020-10-27 15:30:00,65.28,65.41,65.13,65.13,252212.0,56.0192,56.1308,55.8905,55.8905,252212.0
2020-10-28 09:30:00,64.15,65.08,64.0,64.81,91364.0,55.0495,55.8476,54.9208,55.6159,91364.0
2020-10-28 10:00:00,64.79,64.79,63.95,64.04,151570.0,55.5987,55.5987,54.8779,54.9551,151570.0
2020-10-28 10:30:00,64.06,64.28,63.67,63.73,181258.0,54.9723,55.1611,54.6376,54.6891,181258.0
2020-10-28 11:00:00,63.72,63.73,63.38,63.65,97156.0,54.6805,54.6891,54.3887,54.6204,97156.0
2020-10-28 11:30:00,63.64,63.89,63.55,63.88,127956.0,54.6119,54.8264,54.5346,54.8178,127956.0
2020-10-28 12:00:00,63.85,64.17,63.84,64.13,90784.0,54.7921,55.0667,54.7835,55.0323,90784.0
2020-10-28 12:30:00,64.09,64.09,63.3,63.63,77056.0,54.998,54.998,54.3201,54.6033,77056.0
2020-10-28 13:00:00,63.62,63.62,63.22,63.34,79730.0,54.5947,54.5947,54.2514,54.3544,79730.0
2020-10-28 13:30:00,63.32,63.36,63.07,63.33,75384.0,54.3372,54.3716,54.1227,54.3458,75384.0
2020-10-28 14:00:00,63.32,63.57,63.21,63.53,105228.0,54.3372,54.5518,54.2429,54.5175,105228.0
2020-10-28 14:30:00,63.51,63.54,63.2,63.42,131400.0,54.5003,54.526,54.2343,54.4231,131400.0
2020-10-28 15:00:00,63.4,63.43,63.1,63.27,104222.0,54.4059,54.4316,54.1485,54.2943,104222.0
2020-10-28 15:30:00,63.3,63.44,62.86,62.99,595404.0,54.3201,54.4402,53.9425,54.0541,595404.0
2020-10-29 09:30:00,62.77,63.08,62.34,62.95,144470.0,53.8653,54.1313,53.4963,54.0197,144470.0
2020-10-29 10:00:00,62.94,63.36,62.67,63.36,75858.0,54.0112,54.3716,53.7795,54.3716,75858.0
2020-10-29 10:30:00,63.42,63.87,63.29,63.69,79562.0,54.4231,54.8092,54.3115,54.6548,79562.0
2020-10-29 11:00:00,63.74,64.22,63.53,63.99,79110.0,54.6977,55.1096,54.5175,54.9122,79110.0
2020-10-29 11:30:00,63.99,63.99,63.33,63.52,78950.0,54.9122,54.9122,54.3458,54.5089,78950.0
2020-10-29 12:00:00,63.54,63.63,63.31,63.56,34462.0,54.526,54.6033,54.3287,54.5432,34462.0
2020-10-29 12:30:00,63.56,63.88,63.56,63.67,99158.0,54.5432,54.8178,54.5432,54.6376,99158.0
2020-10-29 13:00:00,63.67,63.73,63.51,63.72,70896.0,54.6376,54.6891,54.5003,54.6805,70896.0
2020-10-29 13:30:00,63.72,64.28,63.72,64.28,274858.0,54.6805,55.1611,54.6805,55.1611,274858.0
2020-10-29 14:00:00,64.29,64.61,64.26,64.47,72164.0,55.1696,55.4442,55.1439,55.3241,72164.0
2020-10-29 14:30:00,64.48,64.58,64.16,64.26,54630.0,55.3327,55.4185,55.0581,55.1439,54630.0
2020-10-29 15:00:00,64.26,64.29,63.72,63.77,169904.0,55.1439,55.1696,54.6805,54.7234,169904.0
2020-10-29 15:30:00,63.76,63.93,63.58,63.63,344704.0,54.7148,54.8607,54.5604,54.6033,344704.0
2020-10-30 09:30:00,63.21,63.79,63.15,63.45,52790.0,54.2429,54.7406,54.1914,54.4488,52790.0
2020-10-30 10:00:00,63.39,63.5,62.52,62.6,76990.0,54.3973,54.4917,53.6507,53.7194,76990.0
2020-10-30 10:30:00,62.58,62.66,62.01,62.17,126002.0,53.7022,53.7709,53.2131,53.3504,126002.0
2020-10-30 11:00:00,62.16,62.62,62.16,62.3,68000.0,53.3418,53.7366,53.3418,53.4619,68000.0
2020-10-30 11:30:00,62.29,62.77,62.27,62.77,53180.0,53.4534,53.8653,53.4362,53.8653,53180.0
2020-10-30 12:00:00,62.76,63.01,62.73,62.77,36400.0,53.8567,54.0712,53.8309,53.8653,36400.0
2020-10-30 12:30:00,62.77,62.81,62.65,62.68,36276.0,53.8653,53.8996,53.7623,53.788,36276.0
2020-10-30 13:00:00,62.68,62.79,62.38,62.49,55302.0,53.788,53.8824,53.5306,53.625,55302.0
2020-10-30 13:30:00,62.45,62.52,62.24,62.44,48156.0,53.5907,53.6507,53.4105,53.5821,48156.0
2020-10-30 14:00:00,62.47,62.71,62.21,62.27,56694.0,53.6078,53.8138,53.3847,53.4362,56694.0
2020-10-30 14:30:00,62.24,62.44,62.02,62.29,115978.0,53.4105,53.5821,53.2217,53.4534,115978.0
2020-10-30 15:00:00,62.29,62.39,62.08,62.24,143142.0,53.4534,53.5392,53.2732,53.4105,143142.0
2020-10-30 15:30:00,62.22,62.71,61.99,62.68,570520.0,53.3933,53.8138,53.1959,53.788,570520.0
2020-11-02 09:30:00,63.5,63.82,62.92,63.71,62626.0,54.4917,54.7663,53.994,54.6719,62626.0
2020-11-02 10:00:00,63.79,64.02,63.6,63.6,95582.0,54.7406,54.9379,54.5775,54.5775,95582.0
2020-11-02 10:30:00,63.58,63.58,63.01,63.01,83252.0,54.5604,54.5604,54.0712,54.0712,83252.0
2020-11-02 11:00:00,63.04,63.44,62.99,63.44,99490.0,54.097,54.4402,54.0541,54.4402,99490.0
2020-11-02 11:30:00,63.45,63.57,63.31,63.51,88938.0,54.4488,54.5518,54.3287,54.5003,88938.0
2020-11-02 12:00:00,63.5,63.81,63.42,63.79,67462.0,54.4917,54.7577,54.4231,54.7406,67462.0
2020-11-02 12:30:00,63.8,63.8,63.38,63.4,31694.0,54.7492,54.7492,54.3887,54.4059,31694.0
2020-11-02 13:00:00,63.41,63.49,63.19,63.33,75984.0,54.4145,54.4831,54.2257,54.3458,75984.0
2020-11-02 13:30:00,63.34,63.44,63.18,63.26,55728.0,54.3544,54.4402,54.2171,54.2858,55728.0
2020-11-02 14:00:00,63.25,63.55,63.22,63.53,59922.0,54.2772,54.5346,54.2514,54.5175,59922.0
2020-11-02 14:30:00,63.55,63.74,63.46,63.63,61812.0,54.5346,54.6977,54.4574,54.6033,61812.0
2020-11-02 15:00:00,63.66,63.96,63.65,63.72,60512.0,54.629,54.8865,54.6204,54.6805,60512.0
2020-11-02 15:30:00,63.74,63.85,63.52,63.81,295176.0,54.6977,54.7921,54.5089,54.7577,295176.0
2020-11-03 09:30:00,64.62,65.21,64.5,64.69,111312.0,55.4528,55.9591,55.3499,55.5129,111312.0
2020-11-03 10:00:00,64.57,64.83,64.4,64.57,107848.0,55.4099,55.633,55.264,55.4099,107848.0
2020-11-03 10:30:00,64.57,64.77,64.51,64.72,93856.0,55.4099,55.5815,55.3584,55.5386,93856.0
2020-11-03 11:00:00,64.72,64.97,64.66,64.86,98088.0,55.5386,55.7532,55.4872,55.6588,98088.0
2020-11-03 11:30:00,64.85,64.94,64.55,64.55,72192.0,55.6502,55.7274,55.3928,55.3928,72192.0
2020-11-03 12:00:00,64.6,64.73,64.49,64.58,40198.0,55.4357,55.5472,55.3413,55.4185,40198.0
2020-11-03 12:30:00,64.6,64.66,64.36,64.39,86502.0,55.4357,55.4872,55.2297,55.2555,86502.0
2020-11-03 13:00:00,64.39,64.61,64.39,64.49,40674.0,55.2555,55.4442,55.2555,55.3413,40674.0
2020-11-03 13:30:00,64.52,64.66,64.33,64.37,50196.0,55.367,55.4872,55.204,55.2383,50196.0
2020-11-03 14:00:00,64.39,64.58,64.3,64.43,40786.0,55.2555,55.4185,55.1782,55.2898,40786.0
2020-11-03 14:30:00,64.42,64.72,64.41,64.51,48746.0,55.2812,55.5386,55.2726,55.3584,48746.0
2020-11-03 15:00:00,64.55,64.55,64.39,64.55,49070.0,55.3928,55.3928,55.2555,55.3928,49070.0
2020-11-03 15:30:00,64.55,65.03,64.55,64.56,271196.0,55.3928,55.8047,55.3928,55.4013,271196.0
2020-11-04 09:30:00,64.4,65.14,64.03,65.14,59532.0,55.264,55.8991,54.9465,55.8991,59532.0
2020-11-04 10:00:00,65.02,65.5,64.86,65.13,64378.0,55.7961,56.208,55.6588,55.8905,64378.0
2020-11-04 10:30:00,65.13,65.23,64.69,65.02,43150.0,55.8905,55.9763,55.5129,55.7961,43150.0
2020-11-04 11:00:00,65.08,65.39,65.01,65.28,40136.0,55.8476,56.1136,55.7875,56.0192,40136.0
2020-11-04 11:30:00,65.25,65.75,65.22,65.67,53634.0,55.9935,56.4225,55.9677,56.3539,53634.0
2020-11-04 12:00:00,65.66,65.95,65.52,65.75,66586.0,56.3453,56.5941,56.2252,56.4225,66586.0
2020-11-04 12:30:00,65.78,65.8,65.3,65.33,63100.0,56.4483,56.4654,56.0364,56.0621,63100.0
2020-11-04 13:00:00,65.37,65.51,65.16,65.23,55842.0,56.0964,56.2166,55.9162,55.9763,55842.0
2020-11-04 13:30:00,65.25,65.42,65.01,65.04,46540.0,55.9935,56.1393,55.7875,55.8132,46540.0
2020-11-04 14:00:00,65.05,65.3,65.04,65.29,63896.0,55.8218,56.0364,55.8132,56.0278,63896.0
2020-11-04 14:30:00,65.26,65.36,64.83,64.83,59580.0,56.002,56.0878,55.633,55.633,59580.0
2020-11-04 15:00:00,64.84,64.88,64.43,64.46,85430.0,55.6416,55.6759,55.2898,55.3155,85430.0
2020-11-04 15:30:00,64.47,64.51,64.19,64.21,318460.0,55.3241,55.3584,55.0838,55.101,318460.0
2020-11-05 09:30:00,63.38,64.82,63.38,64.43,242936.0,54.3887,55.6245,54.3887,55.2898,242936.0
2020-11-05 10:00:00,64.51,65.47,64.27,65.08,101802.0,55.3584,56.1822,55.1525,55.8476,101802.0
2020-11-05 10:30:00,65.08,65.1,64.14,64.24,153444.0,55.8476,55.8647,55.0409,55.1267,153444.0
2020-11-05 11:00:00,64.24,64.43,63.98,64.16,141914.0,55.1267,55.2898,54.9036,55.0581,141914.0
2020-11-05 11:30:00,64.23,64.3,64.04,64.1,60146.0,55.1182,55.1782,54.9551,55.0066,60146.0
2020-11-05 12:00:00,64.1,64.28,63.82,63.83,110934.0,55.0066,55.1611,54.7663,54.7749,110934.0
2020-11-05 12:30:00,63.87,63.99,63.81,63.92,99170.0,54.8092,54.9122,54.7577,54.8521,99170.0
2020-11-05 13:00:00,63.9,64.09,63.84,63.92,127836.0,54.835,54.998,54.7835,54.8521,127836.0
2020-11-05 13:30:00,63.93,64.18,63.77,63.81,106274.0,54.8607,55.0752,54.7234,54.7577,106274.0
2020-11-05 14:00:00,63.85,64.06,63.76,63.9,102880.0,54.7921,54.9723,54.7148,54.835,102880.0
2020-11-05 14:30:00,63.94,64.13,63.82,64.05,118152.0,54.8693,55.0323,54.7663,54.9637,118152.0
2020-11-05 15:00:00,63.99,64.03,63.74,64.0,153792.0,54.9122,54.9465,54.6977,54.9208,153792.0
2020-11-05 15:30:00,63.96,63.96,63.46,63.54,551704.0,54.8865,54.8865,54.4574,54.526,551704.0
2020-11-06 09:30:00,63.69,64.14,63.35,63.96,123148.0,54.6548,55.0409,54.363,54.8865,123148.0
2020-11-06 10:00:00,63.94,64.04,63.35,63.37,186206.0,54.8693,54.9551,54.363,54.3802,186206.0
2020-11-06 10:30:00,63.38,63.68,62.75,63.35,184902.0,54.3887,54.6462,53.8481,54.363,184902.0
2020-11-06 11:00:00,63.42,63.75,63.27,63.47,112708.0,54.4231,54.7062,54.2943,54.466,112708.0
2020-11-06 11:30:00,63.47,63.47,62.99,63.04,49238.0,54.466,54.466,54.0541,54.097,49238.0
2020-11-06 12:00:00,63.07,63.16,62.8,62.84,176418.0,54.1227,54.1999,53.891,53.9253,176418.0
2020-11-06 12:30:00,62.85,63.01,62.83,62.88,78382.0,53.9339,54.0712,53.9168,53.9597,78382.0
2020-11-06 13:00:00,62.87,62.9,62.65,62.65,61448.0,53.9511,53.9768,53.7623,53.7623,61448.0
2020-11-06 13:30:00,62.66,62.66,62.32,62.66,208456.0,53.7709,53.7709,53.4791,53.7709,208456.0
2020-11-06 14:00:00,62.65,62.95,62.6,62.75,71888.0,53.7623,54.0197,53.7194,53.8481,71888.0
2020-11-06 14:30:00,62.74,62.81,62.57,62.62,68988.0,53.8395,53.8996,53.6936,53.7366,68988.0
2020-11-06 15:00:00,62.62,62.71,62.56,62.67,64994.0,53.7366,53.8138,53.6851,53.7795,64994.0
2020-11-06 15:30:00,62.67,62.82,62.42,62.44,586220.0,53.7795,53.9082,53.5649,53.5821,586220.0
2020-11-09 09:30:00,65.52,66.79,65.52,65.65,485436.0,56.2252,57.315,56.2252,56.3367,485436.0
2020-11-09 10:00:00,65.66,66.02,65.14,65.52,285206.0,56.3453,56.6542,55.8991,56.2252,285206.0
2020-11-09 10:30:00,65.49,65.75,64.99,65.41,110644.0,56.1994,56.4225,55.7703,56.1308,110644.0
2020-11-09 11:00:00,65.47,65.66,65.09,65.39,86840.0,56.1822,56.3453,55.8562,56.1136,86840.0
2020-11-09 11:30:00,65.42,65.55,65.21,65.47,78702.0,56.1393,56.2509,55.9591,56.1822,78702.0
2020-11-09 12:00:00,65.49,65.94,65.42,65.77,170596.0,56.1994,56.5856,56.1393,56.4397,170596.0
2020-11-09 12:30:00,65.77,65.8,65.45,65.57,141704.0,56.4397,56.4654,56.1651,56.2681,141704.0
2020-11-09 13:00:00,65.61,66.17,65.58,66.17,251828.0,56.3024,56.7829,56.2766,56.7829,251828.0
2020-11-09 13:30:00,66.16,66.25,65.96,66.08,100848.0,56.7744,56.8516,56.6027,56.7057,100848.0
2020-11-09 14:00:00,66.11,66.14,65.69,65.78,100852.0,56.7315,56.7572,56.371,56.4483,100852.0
2020-11-09 14:30:00,65.78,65.89,65.67,65.75,139900.0,56.4483,56.5427,56.3539,56.4225,139900.0
2020-11-09 15:00:00,65.73,65.83,65.58,65.67,173100.0,56.4054,56.4912,56.2766,56.3539,173100.0
2020-11-09 15:30:00,65.68,65.88,65.1,65.14,634540.0,56.3625,56.5341,55.8647,55.8991,634540.0
2020-11-10 09:30:00,65.26,66.42,65.22,66.31,604168.0,56.002,56.9975,55.9677,56.9031,604168.0
2020-11-10 10:00:00,66.33,66.92,66.18,66.76,246540.0,56.9202,57.4265,56.7915,57.2892,246540.0
2020-11-10 10:30:00,66.78,67.1,66.6,66.92,283660.0,57.3064,57.581,57.1519,57.4265,283660.0
2020-11-10 11:00:00,66.98,67.3,66.79,67.3,162984.0,57.478,57.7526,57.315,57.7526,162984.0
2020-11-10 11:30:00,67.3,67.33,66.99,67.25,161080.0,57.7526,57.7784,57.4866,57.7097,161080.0
2020-11-10 12:00:00,67.23,67.41,67.13,67.32,240918.0,57.6926,57.847,57.6068,57.7698,240918.0
2020-11-10 12:30:00,67.31,67.58,67.27,67.44,171714.0,57.7612,57.9929,57.7269,57.8728,171714.0
2020-11-10 13:00:00,67.46,67.63,67.28,67.28,341700.0,57.8899,58.0358,57.7355,57.7355,341700.0
2020-11-10 13:30:00,67.29,67.74,67.21,67.74,233558.0,57.7441,58.1302,57.6754,58.1302,233558.0
2020-11-10 14:00:00,67.72,67.83,67.58,67.8,137230.0,58.1131,58.2074,57.9929,58.1817,137230.0
2020-11-10 14:30:00,67.83,68.01,67.6,67.98,241800.0,58.2074,58.3619,58.0101,58.3362,241800.0
2020-11-10 15:00:00,67.98,68.35,67.86,68.33,294534.0,58.3362,58.6537,58.2332,58.6365,294534.0
2020-11-10 15:30:00,68.33,68.41,67.9,68.0,909338.0,58.6365,58.7052,58.2675,58.3533,909338.0
2020-11-11 09:30:00,68.17,68.31,67.01,67.53,258410.0,58.4992,58.6194,57.5038,57.95,258410.0
2020-11-11 10:00:00,67.55,67.66,67.36,67.54,207650.0,57.9672,58.0616,57.8041,57.9586,207650.0
2020-11-11 10:30:00,67.55,67.71,67.47,67.66,109672.0,57.9672,58.1045,57.8985,58.0616,109672.0
2020-11-11 11:00:00,67.64,67.67,66.94,67.11,117232.0,58.0444,58.0701,57.4437,57.5896,117232.0
2020-11-11 11:30:00,67.11,67.38,67.07,67.12,156010.0,57.5896,57.8213,57.5553,57.5982,156010.0
2020-11-11 12:00:00,67.15,67.2,66.66,66.74,185560.0,57.6239,57.6668,57.2034,57.2721,185560.0
2020-11-11 12:30:00,66.78,66.99,66.74,66.94,291950.0,57.3064,57.4866,57.2721,57.4437,291950.0
2020-11-11 13:00:00,66.95,67.26,66.91,67.13,295492.0,57.4523,57.7183,57.418,57.6068,295492.0
2020-11-11 13:30:00,67.11,67.24,66.91,66.96,100602.0,57.5896,57.7011,57.418,57.4609,100602.0
2020-11-11 14:00:00,66.92,67.14,66.86,66.89,69988.0,57.4265,57.6153,57.3751,57.4008,69988.0
2020-11-11 14:30:00,66.89,67.07,66.83,66.95,200876.0,57.4008,57.5553,57.3493,57.4523,200876.0
2020-11-11 15:00:00,66.95,67.02,66.74,66.78,219752.0,57.4523,57.5124,57.2721,57.3064,219752.0
2020-11-11 15:30:00,66.78,67.06,66.41,66.82,682454.0,57.3064,57.5467,56.9889,57.3407,682454.0
2020-11-12 09:30:00,66.42,66.68,66.02,66.17,118366.0,56.9975,57.2206,56.6542,56.7829,118366.0
2020-11-12 10:00:00,66.11,66.38,66.0,66.17,126610.0,56.7315,56.9631,56.6371,56.7829,126610.0
2020-11-12 10:30:00,66.16,66.46,66.06,66.39,98116.0,56.7744,57.0318,56.6885,56.9717,98116.0
2020-11-12 11:00:00,66.33,66.41,66.2,66.25,163180.0,56.9202,56.9889,56.8087,56.8516,163180.0
2020-11-12 11:30:00,66.25,66.28,65.97,66.0,73118.0,56.8516,56.8773,56.6113,56.6371,73118.0
2020-11-12 12:00:00,65.99,66.02,65.77,65.79,175342.0,56.6285,56.6542,56.4397,56.4568,175342.0
2020-11-12 12:30:00,65.79,65.8,65.23,65.38,136984.0,56.4568,56.4654,55.9763,56.105,136984.0
2020-11-12 13:00:00,65.36,65.36,65.17,65.26,162654.0,56.0878,56.0878,55.9248,56.002,162654.0
2020-11-12 13:30:00,65.25,65.32,65.16,65.31,123452.0,55.9935,56.0535,55.9162,56.0449,123452.0
2020-11-12 14:00:00,65.31,65.59,65.22,65.56,226592.0,56.0449,56.2852,55.9677,56.2595,226592.0
2020-11-12 14:30:00,65.54,65.72,65.49,65.7,121754.0,56.2423,56.3968,56.1994,56.3796,121754.0
2020-11-12 15:00:00,65.67,66.08,65.62,65.82,268932.0,56.3539,56.7057,56.311,56.4826,268932.0
2020-11-12 15:30:00,65.81,66.17,65.67,66.17,477002.0,56.474,56.7829,56.3539,56.7829,477002.0
2020-11-13 09:30:00,66.67,66.87,66.41,66.64,190668.0,57.212,57.3836,56.9889,57.1863,190668.0
2020-11-13 10:00:00,66.62,66.81,66.33,66.68,158772.0,57.1691,57.3321,56.9202,57.2206,158772.0
2020-11-13 10:30:00,66.66,66.75,66.5,66.67,145362.0,57.2034,57.2807,57.0661,57.212,145362.0
2020-11-13 11:00:00,66.69,66.72,66.32,66.41,69982.0,57.2292,57.2549,56.9117,56.9889,69982.0
2020-11-13 11:30:00,66.4,66.4,66.22,66.37,68822.0,56.9803,56.9803,56.8258,56.9546,68822.0
2020-11-13 12:00:00,66.38,66.38,66.23,66.26,74450.0,56.9631,56.9631,56.8344,56.8602,74450.0
2020-11-13 12:30:00,66.28,66.28,66.1,66.16,148346.0,56.8773,56.8773,56.7229,56.7744,148346.0
2020-11-13 13:00:00,66.17,66.61,66.07,66.6,363692.0,56.7829,57.1605,56.6971,57.1519,363692.0
2020-11-13 13:30:00,66.6,66.79,66.52,66.71,63482.0,57.1519,57.315,57.0833,57.2463,63482.0
2020-11-13 14:00:00,66.71,67.06,66.66,67.04,93508.0,57.2463,57.5467,57.2034,57.5295,93508.0
2020-11-13 14:30:00,67.06,67.34,67.01,67.17,127022.0,57.5467,57.787,57.5038,57.6411,127022.0
2020-11-13 15:00:00,67.14,67.29,67.07,67.22,125086.0,57.6153,57.7441,57.5553,57.684,125086.0
2020-11-13 15:30:00,67.22,67.64,67.2,67.3,429230.0,57.684,58.0444,57.6668,57.7526,429230.0
2020-11-16 09:30:00,68.47,68.74,67.83,68.12,266726.0,58.7567,58.9884,58.2074,58.4563,266726.0
2020-11-16 10:00:00,68.07,68.1,67.48,67.93,100916.0,58.4134,58.4391,57.9071,58.2933,100916.0
2020-11-16 10:30:00,67.98,68.19,67.84,67.9,120998.0,58.3362,58.5164,58.216,58.2675,120998.0
2020-11-16 11:00:00,67.91,68.25,67.86,68.07,66168.0,58.2761,58.5679,58.2332,58.4134,66168.0
2020-11-16 11:30:00,68.02,68.16,67.78,67.78,75300.0,58.3705,58.4906,58.1645,58.1645,75300.0
2020-11-16 12:00:00,67.83,67.88,67.62,67.73,56630.0,58.2074,58.2504,58.0272,58.1216,56630.0
2020-11-16 12:30:00,67.74,67.89,67.64,67.77,72846.0,58.1302,58.2589,58.0444,58.156,72846.0
2020-11-16 13:00:00,67.78,67.78,67.45,67.45,69748.0,58.1645,58.1645,57.8814,57.8814,69748.0
2020-11-16 13:30:00,67.42,67.49,67.17,67.37,111896.0,57.8556,57.9157,57.6411,57.8127,111896.0
2020-11-16 14:00:00,67.39,67.58,67.37,67.57,61602.0,57.8299,57.9929,57.8127,57.9843,61602.0
2020-11-16 14:30:00,67.6,67.7,67.47,67.57,86126.0,58.0101,58.0959,57.8985,57.9843,86126.0
2020-11-16 15:00:00,67.58,67.58,67.4,67.49,84560.0,57.9929,57.9929,57.8384,57.9157,84560.0
2020-11-16 15:30:00,67.48,67.83,67.47,67.72,477258.0,57.9071,58.2074,57.8985,58.1131,477258.0
2020-11-17 09:30:00,67.39,67.73,66.86,67.32,149712.0,57.8299,58.1216,57.3751,57.7698,149712.0
2020-11-17 10:00:00,67.32,67.46,67.16,67.32,208896.0,57.7698,57.8899,57.6325,57.7698,208896.0
2020-11-17 10:30:00,67.32,67.32,67.13,67.21,189276.0,57.7698,57.7698,57.6068,57.6754,189276.0
2020-11-17 11:00:00,67.19,67.53,67.19,67.51,104378.0,57.6582,57.95,57.6582,57.9328,104378.0
2020-11-17 11:30:00,67.51,67.54,67.25,67.32,73378.0,57.9328,57.9586,57.7097,57.7698,73378.0
2020-11-17 12:00:00,67.32,67.51,67.23,67.49,43856.0,57.7698,57.9328,57.6926,57.9157,43856.0
2020-11-17 12:30:00,67.5,67.56,67.38,67.39,51628.0,57.9243,57.9758,57.8213,57.8299,51628.0
2020-11-17 13:00:00,67.38,67.46,67.3,67.36,85724.0,57.8213,57.8899,57.7526,57.8041,85724.0
2020-11-17 13:30:00,67.34,67.42,67.28,67.32,95812.0,57.787,57.8556,57.7355,57.7698,95812.0
2020-11-17 14:00:00,67.32,67.49,67.32,67.46,141478.0,57.7698,57.9157,57.7698,57.8899,141478.0
2020-11-17 14:30:00,67.46,67.51,67.36,67.5,159502.0,57.8899,57.9328,57.8041,57.9243,159502.0
2020-11-17 15:00:00,67.51,67.51,66.95,66.95,107134.0,57.9328,57.9328,57.4523,57.4523,107134.0
2020-11-17 15:30:00,66.95,67.17,66.88,67.05,482138.0,57.4523,57.6411,57.3922,57.5381,482138.0
2020-11-18 09:30:00,67.61,67.82,67.15,67.72,218076.0,58.0187,58.1989,57.6239,58.1131,218076.0
2020-11-18 10:00:00,67.67,67.98,67.54,67.98,117956.0,58.0701,58.3362,57.9586,58.3362,117956.0
2020-11-18 10:30:00,67.96,68.18,67.75,67.75,132942.0,58.319,58.5078,58.1388,58.1388,132942.0
2020-11-18 11:00:00,67.73,68.07,67.53,67.53,83862.0,58.1216,58.4134,57.95,57.95,83862.0
2020-11-18 11:30:00,67.5,67.52,67.08,67.22,56434.0,57.9243,57.9414,57.5638,57.684,56434.0
2020-11-18 12:00:00,67.24,67.29,66.95,67.03,53390.0,57.7011,57.7441,57.4523,57.5209,53390.0
2020-11-18 12:30:00,67.03,67.07,66.84,66.89,136622.0,57.5209,57.5553,57.3579,57.4008,136622.0
2020-11-18 13:00:00,66.89,67.28,66.88,67.27,88568.0,57.4008,57.7355,57.3922,57.7269,88568.0
2020-11-18 13:30:00,67.25,67.3,66.89,67.08,91862.0,57.7097,57.7526,57.4008,57.5638,91862.0
2020-11-18 14:00:00,67.08,67.2,66.77,66.85,150408.0,57.5638,57.6668,57.2978,57.3665,150408.0
2020-11-18 14:30:00,66.81,67.13,66.73,67.06,190570.0,57.3321,57.6068,57.2635,57.5467,190570.0
2020-11-18 15:00:00,67.03,67.14,66.81,66.86,134028.0,57.5209,57.6153,57.3321,57.3751,134028.0
2020-11-18 15:30:00,66.82,66.96,66.51,66.51,838352.0,57.3407,57.4609,57.0747,57.0747,838352.0
2020-11-19 09:30:00,66.14,66.52,65.39,66.08,206182.0,56.7572,57.0833,56.1136,56.7057,206182.0
2020-11-19 10:00:00,66.13,66.26,65.4,65.54,195852.0,56.7486,56.8602,56.1222,56.2423,195852.0
2020-11-19 10:30:00,65.5,65.73,65.38,65.51,135506.0,56.208,56.4054,56.105,56.2166,135506.0
2020-11-19 11:00:00,65.5,65.66,65.42,65.45,186876.0,56.208,56.3453,56.1393,56.1651,186876.0
2020-11-19 11:30:00,65.42,65.5,64.96,65.24,237678.0,56.1393,56.208,55.7446,55.9849,237678.0
2020-11-19 12:00:00,65.27,65.33,65.04,65.17,76402.0,56.0106,56.0621,55.8132,55.9248,76402.0
2020-11-19 12:30:00,65.12,65.14,64.73,64.82,85800.0,55.8819,55.8991,55.5472,55.6245,85800.0
2020-11-19 13:00:00,64.81,65.11,64.81,65.01,133042.0,55.6159,55.8733,55.6159,55.7875,133042.0
2020-11-19 13:30:00,65.02,65.27,64.92,65.24,75158.0,55.7961,56.0106,55.7103,55.9849,75158.0
2020-11-19 14:00:00,65.24,65.42,65.21,65.35,112022.0,55.9849,56.1393,55.9591,56.0793,112022.0
2020-11-19 14:30:00,65.36,65.53,65.22,65.3,210364.0,56.0878,56.2337,55.9677,56.0364,210364.0
2020-11-19 15:00:00,65.29,65.32,65.14,65.17,142606.0,56.0278,56.0535,55.8991,55.9248,142606.0
2020-11-19 15:30:00,65.17,65.38,65.05,65.11,482108.0,55.9248,56.105,55.8218,55.8733,482108.0
2020-11-20 09:30:00,65.17,65.96,65.13,65.54,177256.0,55.9248,56.6027,55.8905,56.2423,177256.0
2020-11-20 10:00:00,65.5,65.58,65.08,65.18,109038.0,56.208,56.2766,55.8476,55.9334,109038.0
2020-11-20 10:30:00,65.17,65.42,65.05,65.33,98580.0,55.9248,56.1393,55.8218,56.0621,98580.0
2020-11-20 11:00:00,65.32,65.67,65.29,65.67,203506.0,56.0535,56.3539,56.0278,56.3539,203506.0
2020-11-20 11:30:00,65.7,65.81,65.52,65.68,89308.0,56.3796,56.474,56.2252,56.3625,89308.0
2020-11-20 12:00:00,65.67,65.77,65.45,65.5,78088.0,56.3539,56.4397,56.1651,56.208,78088.0
2020-11-20 12:30:00,65.52,65.55,65.36,65.5,61186.0,56.2252,56.2509,56.0878,56.208,61186.0
2020-11-20 13:00:00,65.52,65.57,65.44,65.51,50304.0,56.2252,56.2681,56.1565,56.2166,50304.0
2020-11-20 13:30:00,65.5,65.61,65.47,65.54,54152.0,56.208,56.3024,56.1822,56.2423,54152.0
2020-11-20 14:00:00,65.54,65.54,65.47,65.5,72980.0,56.2423,56.2423,56.1822,56.208,72980.0
2020-11-20 14:30:00,65.5,65.56,65.41,65.46,87702.0,56.208,56.2595,56.1308,56.1737,87702.0
2020-11-20 15:00:00,65.47,65.47,65.11,65.33,79902.0,56.1822,56.1822,55.8733,56.0621,79902.0
2020-11-20 15:30:00,65.31,65.43,65.13,65.14,446748.0,56.0449,56.1479,55.8905,55.8991,446748.0
2020-11-23 09:30:00,65.42,65.57,64.89,65.48,81186.0,56.1393,56.2681,55.6845,56.1908,81186.0
2020-11-23 10:00:00,65.5,65.95,65.42,65.74,68444.0,56.208,56.5941,56.1393,56.4139,68444.0
2020-11-23 10:30:00,65.72,65.98,65.69,65.91,57618.0,56.3968,56.6199,56.371,56.5598,57618.0
2020-11-23 11:00:00,65.89,65.92,65.61,65.65,38806.0,56.5427,56.5684,56.3024,56.3367,38806.0
2020-11-23 11:30:00,65.63,65.63,65.21,65.45,34688.0,56.3195,56.3195,55.9591,56.1651,34688.0
2020-11-23 12:00:00,65.46,65.64,65.37,65.63,45974.0,56.1737,56.3281,56.0964,56.3195,45974.0
2020-11-23 12:30:00,65.63,65.73,65.57,65.64,31592.0,56.3195,56.4054,56.2681,56.3281,31592.0
2020-11-23 13:00:00,65.61,65.61,65.43,65.45,75922.0,56.3024,56.3024,56.1479,56.1651,75922.0
2020-11-23 13:30:00,65.45,65.77,65.45,65.73,50772.0,56.1651,56.4397,56.1651,56.4054,50772.0
2020-11-23 14:00:00,65.71,65.88,65.7,65.83,43192.0,56.3882,56.5341,56.3796,56.4912,43192.0
2020-11-23 14:30:00,65.83,65.91,65.76,65.91,103344.0,56.4912,56.5598,56.4311,56.5598,103344.0
2020-11-23 15:00:00,65.9,65.97,65.67,65.79,140688.0,56.5512,56.6113,56.3539,56.4568,140688.0
2020-11-23 15:30:00,65.79,65.85,65.31,65.53,467504.0,56.4568,56.5083,56.0449,56.2337,467504.0
2020-11-24 09:30:00,66.16,66.3,65.9,66.1,82900.0,56.7744,56.8945,56.5512,56.7229,82900.0
2020-11-24 10:00:00,66.1,66.15,65.83,65.99,104596.0,56.7229,56.7658,56.4912,56.6285,104596.0
2020-11-24 10:30:00,65.99,66.07,65.84,66.0,58248.0,56.6285,56.6971,56.4998,56.6371,58248.0
2020-11-24 11:00:00,66.02,66.29,66.0,66.22,83532.0,56.6542,56.8859,56.6371,56.8258,83532.0
2020-11-24 11:30:00,66.22,66.61,66.19,66.51,95642.0,56.8258,57.1605,56.8001,57.0747,95642.0
2020-11-24 12:00:00,66.51,66.58,66.26,66.3,60086.0,57.0747,57.1348,56.8602,56.8945,60086.0
2020-11-24 12:30:00,66.3,66.47,66.28,66.35,43728.0,56.8945,57.0404,56.8773,56.9374,43728.0
2020-11-24 13:00:00,66.36,66.42,66.22,66.36,107912.0,56.946,56.9975,56.8258,56.946,107912.0
2020-11-24 13:30:00,66.36,66.6,66.19,66.22,114778.0,56.946,57.1519,56.8001,56.8258,114778.0
2020-11-24 14:00:00,66.23,66.38,66.1,66.17,83416.0,56.8344,56.9631,56.7229,56.7829,83416.0
2020-11-24 14:30:00,66.1,66.29,66.08,66.18,53476.0,56.7229,56.8859,56.7057,56.7915,53476.0
2020-11-24 15:00:00,66.18,66.23,65.98,66.17,102872.0,56.7915,56.8344,56.6199,56.7829,102872.0
2020-11-24 15:30:00,66.16,66.19,65.97,66.16,264700.0,56.7744,56.8001,56.6113,56.7744,264700.0
2020-11-25 09:30:00,66.16,66.16,65.34,65.47,142848.0,56.7744,56.7744,56.0707,56.1822,142848.0
2020-11-25 10:00:00,65.44,65.92,65.28,65.9,170854.0,56.1565,56.5684,56.0192,56.5512,170854.0
2020-11-25 10:30:00,65.92,65.98,65.56,65.57,68822.0,56.5684,56.6199,56.2595,56.2681,68822.0
2020-11-25 11:00:00,65.54,65.58,65.34,65.44,99706.0,56.2423,56.2766,56.0707,56.1565,99706.0
2020-11-25 11:30:00,65.39,65.58,65.31,65.34,85702.0,56.1136,56.2766,56.0449,56.0707,85702.0
2020-11-25 12:00:00,65.36,65.69,65.36,65.5,102462.0,56.0878,56.371,56.0878,56.208,102462.0
2020-11-25 12:30:00,65.51,65.7,65.48,65.7,100392.0,56.2166,56.3796,56.1908,56.3796,100392.0
2020-11-25 13:00:00,65.7,65.7,65.51,65.57,85622.0,56.3796,56.3796,56.2166,56.2681,85622.0
2020-11-25 13:30:00,65.57,65.59,65.47,65.47,74194.0,56.2681,56.2852,56.1822,56.1822,74194.0
2020-11-25 14:00:00,65.47,65.7,65.47,65.63,88128.0,56.1822,56.3796,56.1822,56.3195,88128.0
2020-11-25 14:30:00,65.64,65.67,65.53,65.55,70712.0,56.3281,56.3539,56.2337,56.2509,70712.0
2020-11-25 15:00:00,65.54,65.92,65.54,65.92,85802.0,56.2423,56.5684,56.2423,56.5684,85802.0
2020-11-25 15:30:00,65.94,66.18,65.89,65.97,308958.0,56.5856,56.7915,56.5427,56.6113,308958.0
2020-11-27 09:30:00,65.89,65.99,65.48,65.6,73972.0,56.5427,56.6285,56.1908,56.2938,73972.0
2020-11-27 10:00:00,65.6,65.84,65.23,65.35,57808.0,56.2938,56.4998,55.9763,56.0793,57808.0
2020-11-27 10:30:00,65.32,65.42,65.12,65.22,59648.0,56.0535,56.1393,55.8819,55.9677,59648.0
2020-11-27 11:00:00,65.22,65.44,65.02,65.34,137384.0,55.9677,56.1565,55.7961,56.0707,137384.0
2020-11-27 11:30:00,65.35,65.41,65.21,65.25,94616.0,56.0793,56.1308,55.9591,55.9935,94616.0
2020-11-27 12:00:00,65.26,65.3,65.03,65.03,62730.0,56.002,56.0364,55.8047,55.8047,62730.0
2020-11-27 12:30:00,65.07,65.28,65.05,65.23,85474.0,55.839,56.0192,55.8218,55.9763,85474.0
2020-11-30 09:30:00,64.9,65.0,64.67,64.85,184472.0,55.6931,55.7789,55.4957,55.6502,184472.0
2020-11-30 10:00:00,64.85,65.13,64.84,65.11,90038.0,55.6502,55.8905,55.6416,55.8733,90038.0
2020-11-30 10:30:00,65.15,65.23,64.86,64.89,75686.0,55.9076,55.9763,55.6588,55.6845,75686.0
2020-11-30 11:00:00,64.86,64.86,64.51,64.55,114696.0,55.6588,55.6588,55.3584,55.3928,114696.0
2020-11-30 11:30:00,64.55,64.64,64.38,64.4,130202.0,55.3928,55.47,55.2469,55.264,130202.0
2020-11-30 12:00:00,64.39,64.46,64.35,64.38,51276.0,55.2555,55.3155,55.2211,55.2469,51276.0
2020-11-30 12:30:00,64.36,64.45,64.2,64.38,48182.0,55.2297,55.3069,55.0924,55.2469,48182.0
2020-11-30 13:00:00,64.36,64.42,64.25,64.38,50790.0,55.2297,55.2812,55.1353,55.2469,50790.0
2020-11-30 13:30:00,64.36,64.38,64.13,64.14,81572.0,55.2297,55.2469,55.0323,55.0409,81572.0
2020-11-30 14:00:00,64.14,64.14,63.82,63.99,83716.0,55.0409,55.0409,54.7663,54.9122,83716.0
2020-11-30 14:30:00,63.99,64.17,63.89,64.16,75098.0,54.9122,55.0667,54.8264,55.0581,75098.0
2020-11-30 15:00:00,64.17,64.17,63.98,63.99,87440.0,55.0667,55.0667,54.9036,54.9122,87440.0
2020-11-30 15:30:00,63.99,64.14,63.63,63.74,735774.0,54.9122,55.0409,54.6033,54.6977,735774.0
2020-12-01 09:30:00,64.28,64.98,64.17,64.61,128344.0,55.1611,55.7618,55.0667,55.4442,128344.0
2020-12-01 10:00:00,64.62,64.76,64.36,64.67,86596.0,55.4528,55.573,55.2297,55.4957,86596.0
2020-12-01 10:30:00,64.64,64.74,64.49,64.7,50930.0,55.47,55.5558,55.3413,55.5215,50930.0
2020-12-01 11:00:00,64.72,64.88,64.52,64.59,127810.0,55.5386,55.6759,55.367,55.4271,127810.0
2020-12-01 11:30:00,64.56,64.69,64.35,64.39,47982.0,55.4013,55.5129,55.2211,55.2555,47982.0
2020-12-01 12:00:00,64.42,64.58,64.26,64.32,35494.0,55.2812,55.4185,55.1439,55.1954,35494.0
2020-12-01 12:30:00,64.3,64.42,64.21,64.27,79818.0,55.1782,55.2812,55.101,55.1525,79818.0
2020-12-01 13:00:00,64.31,64.32,64.23,64.26,49344.0,55.1868,55.1954,55.1182,55.1439,49344.0
2020-12-01 13:30:00,64.3,64.32,64.14,64.28,125830.0,55.1782,55.1954,55.0409,55.1611,125830.0
2020-12-01 14:00:00,64.28,64.29,64.04,64.16,50064.0,55.1611,55.1696,54.9551,55.0581,50064.0
2020-12-01 14:30:00,64.16,64.17,64.06,64.1,144004.0,55.0581,55.0667,54.9723,55.0066,144004.0
2020-12-01 15:00:00,64.1,64.16,63.99,64.14,115152.0,55.0066,55.0581,54.9122,55.0409,115152.0
2020-12-01 15:30:00,64.13,64.16,63.82,63.9,271656.0,55.0323,55.0581,54.7663,54.835,271656.0
2020-12-02 09:30:00,64.32,64.8,64.01,64.66,454792.0,55.1954,55.6073,54.9294,55.4872,454792.0
2020-12-02 10:00:00,64.67,64.71,63.83,64.26,138980.0,55.4957,55.5301,54.7749,55.1439,138980.0
2020-12-02 10:30:00,64.26,64.26,63.93,64.13,177540.0,55.1439,55.1439,54.8607,55.0323,177540.0
2020-12-02 11:00:00,64.14,64.3,64.08,64.27,137304.0,55.0409,55.1782,54.9894,55.1525,137304.0
2020-12-02 11:30:00,64.27,64.67,64.2,64.5,166552.0,55.1525,55.4957,55.0924,55.3499,166552.0
2020-12-02 12:00:00,64.49,64.61,64.4,64.61,159012.0,55.3413,55.4442,55.264,55.4442,159012.0
2020-12-02 12:30:00,64.6,64.77,64.53,64.63,109364.0,55.4357,55.5815,55.3756,55.4614,109364.0
2020-12-02 13:00:00,64.64,64.79,64.61,64.75,139658.0,55.47,55.5987,55.4442,55.5644,139658.0
2020-12-02 13:30:00,64.76,64.98,64.76,64.85,118388.0,55.573,55.7618,55.573,55.6502,118388.0
2020-12-02 14:00:00,64.84,65.17,64.79,65.13,127152.0,55.6416,55.9248,55.5987,55.8905,127152.0
2020-12-02 14:30:00,65.14,65.45,65.13,65.14,216502.0,55.8991,56.1651,55.8905,55.8991,216502.0
2020-12-02 15:00:00,65.15,65.51,65.0,65.27,228876.0,55.9076,56.2166,55.7789,56.0106,228876.0
2020-12-02 15:30:00,65.26,65.8,65.26,65.71,687806.0,56.002,56.4654,56.002,56.3882,687806.0
2020-12-03 09:30:00,65.33,65.74,65.04,65.65,95188.0,56.0621,56.4139,55.8132,56.3367,95188.0
2020-12-03 10:00:00,65.65,65.8,65.1,65.19,267600.0,56.3367,56.4654,55.8647,55.942,267600.0
2020-12-03 10:30:00,65.2,66.01,65.2,65.99,78858.0,55.9505,56.6456,55.9505,56.6285,78858.0
2020-12-03 11:00:00,66.03,66.35,66.0,66.12,76628.0,56.6628,56.9374,56.6371,56.74,76628.0
2020-12-03 11:30:00,66.17,66.39,66.06,66.08,163634.0,56.7829,56.9717,56.6885,56.7057,163634.0
2020-12-03 12:00:00,66.0,66.24,65.98,66.15,60068.0,56.6371,56.843,56.6199,56.7658,60068.0
2020-12-03 12:30:00,66.14,66.2,65.88,66.06,46198.0,56.7572,56.8087,56.5341,56.6885,46198.0
2020-12-03 13:00:00,66.06,66.13,65.94,66.03,72504.0,56.6885,56.7486,56.5856,56.6628,72504.0
2020-12-03 13:30:00,66.03,66.12,65.95,66.0,90406.0,56.6628,56.74,56.5941,56.6371,90406.0
2020-12-03 14:00:00,66.0,66.07,65.82,65.89,148550.0,56.6371,56.6971,56.4826,56.5427,148550.0
2020-12-03 14:30:00,65.89,66.14,65.89,66.08,89252.0,56.5427,56.7572,56.5427,56.7057,89252.0
2020-12-03 15:00:00,66.07,66.2,65.99,66.18,221696.0,56.6971,56.8087,56.6285,56.7915,221696.0
2020-12-03 15:30:00,66.19,66.2,65.84,66.03,630260.0,56.8001,56.8087,56.4998,56.6628,630260.0
2020-12-04 09:30:00,65.74,66.21,65.3,65.32,237740.0,56.4139,56.8173,56.0364,56.0535,237740.0
2020-12-04 10:00:00,65.29,65.36,64.72,65.18,526636.0,56.0278,56.0878,55.5386,55.9334,526636.0
2020-12-04 10:30:00,65.23,65.33,64.98,65.05,240276.0,55.9763,56.0621,55.7618,55.8218,240276.0
2020-12-04 11:00:00,65.01,65.02,64.39,64.44,145184.0,55.7875,55.7961,55.2555,55.2984,145184.0
2020-12-04 11:30:00,64.39,64.67,64.38,64.47,300074.0,55.2555,55.4957,55.2469,55.3241,300074.0
2020-12-04 12:00:00,64.47,64.52,64.16,64.23,263350.0,55.3241,55.367,55.0581,55.1182,263350.0
2020-12-04 12:30:00,64.23,64.27,63.95,64.03,308582.0,55.1182,55.1525,54.8779,54.9465,308582.0
2020-12-04 13:00:00,64.03,64.08,63.73,63.77,191712.0,54.9465,54.9894,54.6891,54.7234,191712.0
2020-12-04 13:30:00,63.76,63.86,63.69,63.75,260440.0,54.7148,54.8006,54.6548,54.7062,260440.0
2020-12-04 14:00:00,63.76,64.12,63.76,64.01,183316.0,54.7148,55.0238,54.7148,54.9294,183316.0
2020-12-04 14:30:00,64.03,64.07,63.8,63.84,139170.0,54.9465,54.9809,54.7492,54.7835,139170.0
2020-12-04 15:00:00,63.85,63.9,63.72,63.84,176512.0,54.7921,54.835,54.6805,54.7835,176512.0
2020-12-04 15:30:00,63.83,64.2,63.82,64.13,641632.0,54.7749,55.0924,54.7663,55.0323,641632.0
2020-12-07 09:30:00,63.79,64.2,63.6,63.99,146010.0,54.7406,55.0924,54.5775,54.9122,146010.0
2020-12-07 10:00:00,63.95,64.42,63.88,64.4,199532.0,54.8779,55.2812,54.8178,55.264,199532.0
2020-12-07 10:30:00,64.41,64.45,64.27,64.33,140204.0,55.2726,55.3069,55.1525,55.204,140204.0
2020-12-07 11:00:00,64.34,64.45,64.29,64.38,92814.0,55.2125,55.3069,55.1696,55.2469,92814.0
2020-12-07 11:30:00,64.35,64.5,64.14,64.31,97214.0,55.2211,55.3499,55.0409,55.1868,97214.0
2020-12-07 12:00:00,64.25,64.43,64.24,64.35,88302.0,55.1353,55.2898,55.1267,55.2211,88302.0
2020-12-07 12:30:00,64.32,64.34,64.1,64.14,108210.0,55.1954,55.2125,55.0066,55.0409,108210.0
2020-12-07 13:00:00,64.13,64.17,63.97,64.03,86414.0,55.0323,55.0667,54.895,54.9465,86414.0
2020-12-07 13:30:00,63.99,64.06,63.85,63.85,96412.0,54.9122,54.9723,54.7921,54.7921,96412.0
2020-12-07 14:00:00,63.87,63.91,63.67,63.68,62856.0,54.8092,54.8435,54.6376,54.6462,62856.0
2020-12-07 14:30:00,63.7,63.76,63.62,63.72,150892.0,54.6633,54.7148,54.5947,54.6805,150892.0
2020-12-07 15:00:00,63.72,63.77,63.65,63.7,105934.0,54.6805,54.7234,54.6204,54.6633,105934.0
2020-12-07 15:30:00,63.7,64.25,63.7,64.11,623190.0,54.6633,55.1353,54.6633,55.0152,623190.0
2020-12-08 09:30:00,63.71,64.24,63.64,64.03,122412.0,54.6719,55.1267,54.6119,54.9465,122412.0
2020-12-08 10:00:00,64.08,65.01,63.94,64.99,312842.0,54.9894,55.7875,54.8693,55.7703,312842.0
2020-12-08 10:30:00,65.0,65.03,64.68,64.83,153110.0,55.7789,55.8047,55.5043,55.633,153110.0
2020-12-08 11:00:00,64.86,64.97,64.71,64.72,124128.0,55.6588,55.7532,55.5301,55.5386,124128.0
2020-12-08 11:30:00,64.73,64.83,64.65,64.65,79694.0,55.5472,55.633,55.4786,55.4786,79694.0
2020-12-08 12:00:00,64.65,64.82,64.63,64.75,98208.0,55.4786,55.6245,55.4614,55.5644,98208.0
2020-12-08 12:30:00,64.75,64.99,64.71,64.78,70962.0,55.5644,55.7703,55.5301,55.5901,70962.0
2020-12-08 13:00:00,64.78,64.85,64.75,64.83,80904.0,55.5901,55.6502,55.5644,55.633,80904.0
2020-12-08 13:30:00,64.85,64.91,64.75,64.8,129986.0,55.6502,55.7017,55.5644,55.6073,129986.0
2020-12-08 14:00:00,64.81,64.91,64.72,64.75,100036.0,55.6159,55.7017,55.5386,55.5644,100036.0
2020-12-08 14:30:00,64.75,64.79,64.5,64.5,115306.0,55.5644,55.5987,55.3499,55.3499,115306.0
2020-12-08 15:00:00,64.47,64.58,64.43,64.56,103550.0,55.3241,55.4185,55.2898,55.4013,103550.0
2020-12-08 15:30:00,64.55,64.65,64.44,64.65,426702.0,55.3928,55.4786,55.2984,55.4786,426702.0
2020-12-09 09:30:00,64.74,64.81,64.47,64.67,96988.0,55.5558,55.6159,55.3241,55.4957,96988.0
2020-12-09 10:00:00,64.64,64.78,64.36,64.6,140804.0,55.47,55.5901,55.2297,55.4357,140804.0
2020-12-09 10:30:00,64.61,64.67,64.47,64.58,85512.0,55.4442,55.4957,55.3241,55.4185,85512.0
2020-12-09 11:00:00,64.58,64.67,64.39,64.52,83368.0,55.4185,55.4957,55.2555,55.367,83368.0
2020-12-09 11:30:00,64.46,64.55,64.33,64.47,41424.0,55.3155,55.3928,55.204,55.3241,41424.0
2020-12-09 12:00:00,64.47,64.55,64.31,64.32,75500.0,55.3241,55.3928,55.1868,55.1954,75500.0
2020-12-09 12:30:00,64.33,64.51,64.26,64.51,59526.0,55.204,55.3584,55.1439,55.3584,59526.0
2020-12-09 13:00:00,64.5,64.52,64.38,64.45,64950.0,55.3499,55.367,55.2469,55.3069,64950.0
2020-12-09 13:30:00,64.47,64.5,64.26,64.33,69284.0,55.3241,55.3499,55.1439,55.204,69284.0
2020-12-09 14:00:00,64.28,64.5,64.28,64.5,78520.0,55.1611,55.3499,55.1611,55.3499,78520.0
2020-12-09 14:30:00,64.49,64.5,64.17,64.36,119956.0,55.3413,55.3499,55.0667,55.2297,119956.0
2020-12-09 15:00:00,64.36,64.42,64.23,64.41,213944.0,55.2297,55.2812,55.1182,55.2726,213944.0
2020-12-09 15:30:00,64.42,64.63,64.39,64.43,447332.0,55.2812,55.4614,55.2555,55.2898,447332.0
2020-12-10 09:30:00,64.59,64.75,64.2,64.28,118256.0,55.4271,55.5644,55.0924,55.1611,118256.0
2020-12-10 10:00:00,64.28,64.48,64.23,64.29,211488.0,55.1611,55.3327,55.1182,55.1696,211488.0
2020-12-10 10:30:00,64.29,64.42,64.19,64.36,50674.0,55.1696,55.2812,55.0838,55.2297,50674.0
2020-12-10 11:00:00,64.33,64.5,64.33,64.41,46216.0,55.204,55.3499,55.204,55.2726,46216.0
2020-12-10 11:30:00,64.43,64.43,64.17,64.25,42010.0,55.2898,55.2898,55.0667,55.1353,42010.0
2020-12-10 12:00:00,64.25,64.37,64.21,64.33,70284.0,55.1353,55.2383,55.101,55.204,70284.0
2020-12-10 12:30:00,64.29,64.42,64.16,64.2,91578.0,55.1696,55.2812,55.0581,55.0924,91578.0
2020-12-10 13:00:00,64.21,64.36,64.17,64.31,67814.0,55.101,55.2297,55.0667,55.1868,67814.0
2020-12-10 13:30:00,64.31,64.36,64.16,64.17,36084.0,55.1868,55.2297,55.0581,55.0667,36084.0
2020-12-10 14:00:00,64.19,64.26,64.05,64.11,89122.0,55.0838,55.1439,54.9637,55.0152,89122.0
2020-12-10 14:30:00,64.11,64.33,64.06,64.17,170978.0,55.0152,55.204,54.9723,55.0667,170978.0
2020-12-10 15:00:00,64.25,64.46,64.25,64.41,70612.0,55.1353,55.3155,55.1353,55.2726,70612.0
2020-12-10 15:30:00,64.4,64.41,64.22,64.36,396974.0,55.264,55.2726,55.1096,55.2297,396974.0
2020-12-11 09:30:00,63.8,64.47,63.8,64.2,128458.0,54.7492,55.3241,54.7492,55.0924,128458.0
2020-12-11 10:00:00,64.2,64.48,64.17,64.19,151622.0,55.0924,55.3327,55.0667,55.0838,151622.0
2020-12-11 10:30:00,64.23,64.45,64.2,64.42,41008.0,55.1182,55.3069,55.0924,55.2812,41008.0
2020-12-11 11:00:00,64.41,64.41,64.1,64.11,69532.0,55.2726,55.2726,55.0066,55.0152,69532.0
2020-12-11 11:30:00,64.11,64.2,63.99,64.14,112762.0,55.0152,55.0924,54.9122,55.0409,112762.0
2020-12-11 12:00:00,64.14,64.16,64.02,64.1,108944.0,55.0409,55.0581,54.9379,55.0066,108944.0
2020-12-11 12:30:00,64.09,64.09,63.95,64.05,44806.0,54.998,54.998,54.8779,54.9637,44806.0
2020-12-11 13:00:00,64.04,64.09,63.91,64.04,96536.0,54.9551,54.998,54.8435,54.9551,96536.0
2020-12-11 13:30:00,64.04,64.11,63.97,64.05,104724.0,54.9551,55.0152,54.895,54.9637,104724.0
2020-12-11 14:00:00,64.04,64.08,63.91,63.96,75104.0,54.9551,54.9894,54.8435,54.8865,75104.0
2020-12-11 14:30:00,63.99,64.02,63.85,63.85,158518.0,54.9122,54.9379,54.7921,54.7921,158518.0
2020-12-11 15:00:00,63.87,64.02,63.62,63.99,369112.0,54.8092,54.9379,54.5947,54.9122,369112.0
2020-12-11 15:30:00,64.01,64.14,63.94,64.0,640186.0,54.9294,55.0409,54.8693,54.9208,640186.0
2020-12-14 09:30:00,64.51,64.95,64.05,64.79,151752.0,55.3584,55.736,54.9637,55.5987,151752.0
2020-12-14 10:00:00,64.82,65.02,64.72,64.97,102622.0,55.6245,55.7961,55.5386,55.7532,102622.0
2020-12-14 10:30:00,64.96,64.98,64.78,64.9,69160.0,55.7446,55.7618,55.5901,55.6931,69160.0
2020-12-14 11:00:00,64.86,64.86,64.16,64.17,47382.0,55.6588,55.6588,55.0581,55.0667,47382.0
2020-12-14 11:30:00,64.22,64.32,64.11,64.26,181122.0,55.1096,55.1954,55.0152,55.1439,181122.0
2020-12-14 12:00:00,64.26,64.36,64.12,64.15,43204.0,55.1439,55.2297,55.0238,55.0495,43204.0
2020-12-14 12:30:00,64.16,64.16,64.01,64.06,51472.0,55.0581,55.0581,54.9294,54.9723,51472.0
2020-12-14 13:00:00,64.06,64.13,64.0,64.07,156210.0,54.9723,55.0323,54.9208,54.9809,156210.0
2020-12-14 13:30:00,64.06,64.49,64.06,64.22,72370.0,54.9723,55.3413,54.9723,55.1096,72370.0
2020-12-14 14:00:00,64.16,64.16,64.03,64.03,55794.0,55.0581,55.0581,54.9465,54.9465,55794.0
2020-12-14 14:30:00,64.03,64.41,64.03,64.33,69520.0,54.9465,55.2726,54.9465,55.204,69520.0
2020-12-14 15:00:00,64.32,64.56,64.25,64.33,352754.0,55.1954,55.4013,55.1353,55.204,352754.0
2020-12-14 15:30:00,64.33,64.48,64.0,64.02,492600.0,55.204,55.3327,54.9208,54.9379,492600.0
2020-12-15 09:30:00,64.48,64.56,64.05,64.49,136414.0,55.3327,55.4013,54.9637,55.3413,136414.0
2020-12-15 10:00:00,64.48,65.0,64.41,64.71,186498.0,55.3327,55.7789,55.2726,55.5301,186498.0
2020-12-15 10:30:00,64.72,64.85,64.61,64.72,59202.0,55.5386,55.6502,55.4442,55.5386,59202.0
2020-12-15 11:00:00,64.72,64.93,64.69,64.92,112880.0,55.5386,55.7188,55.5129,55.7103,112880.0
2020-12-15 11:30:00,64.9,65.11,64.86,65.05,188840.0,55.6931,55.8733,55.6588,55.8218,188840.0
2020-12-15 12:00:00,65.06,65.41,65.01,65.41,108292.0,55.8304,56.1308,55.7875,56.1308,108292.0
2020-12-15 12:30:00,65.42,65.65,65.34,65.63,219630.0,56.1393,56.3367,56.0707,56.3195,219630.0
2020-12-15 13:00:00,65.63,65.75,65.5,65.58,105412.0,56.3195,56.4225,56.208,56.2766,105412.0
2020-12-15 13:30:00,65.58,65.59,65.36,65.5,102450.0,56.2766,56.2852,56.0878,56.208,102450.0
2020-12-15 14:00:00,65.5,65.61,65.48,65.61,97720.0,56.208,56.3024,56.1908,56.3024,97720.0
2020-12-15 14:30:00,65.58,65.72,65.53,65.55,154752.0,56.2766,56.3968,56.2337,56.2509,154752.0
2020-12-15 15:00:00,65.56,65.7,65.44,65.44,125726.0,56.2595,56.3796,56.1565,56.1565,125726.0
2020-12-15 15:30:00,65.42,65.6,65.38,65.54,542500.0,56.1393,56.2938,56.105,56.2423,542500.0
2020-12-16 09:30:00,65.8,65.99,65.48,65.86,276928.0,56.4654,56.6285,56.1908,56.5169,276928.0
2020-12-16 10:00:00,65.85,65.89,65.39,65.42,114814.0,56.5083,56.5427,56.1136,56.1393,114814.0
2020-12-16 10:30:00,65.39,65.63,65.21,65.39,566180.0,56.1136,56.3195,55.9591,56.1136,566180.0
2020-12-16 11:00:00,65.39,65.46,65.15,65.34,65296.0,56.1136,56.1737,55.9076,56.0707,65296.0
2020-12-16 11:30:00,65.33,65.33,64.96,64.99,109272.0,56.0621,56.0621,55.7446,55.7703,109272.0
2020-12-16 12:00:00,64.99,65.04,64.76,64.83,52740.0,55.7703,55.8132,55.573,55.633,52740.0
2020-12-16 12:30:00,64.83,65.06,64.82,65.02,127374.0,55.633,55.8304,55.6245,55.7961,127374.0
2020-12-16 13:00:00,65.03,65.03,64.67,64.78,93174.0,55.8047,55.8047,55.4957,55.5901,93174.0
2020-12-16 13:30:00,64.79,64.88,64.7,64.81,178814.0,55.5987,55.6759,55.5215,55.6159,178814.0
2020-12-16 14:00:00,64.81,64.98,64.76,64.81,74128.0,55.6159,55.7618,55.573,55.6159,74128.0
2020-12-16 14:30:00,64.82,64.96,64.78,64.86,80428.0,55.6245,55.7446,55.5901,55.6588,80428.0
2020-12-16 15:00:00,64.86,64.89,64.75,64.81,77890.0,55.6588,55.6845,55.5644,55.6159,77890.0
2020-12-16 15:30:00,64.8,64.91,64.55,64.58,348362.0,55.6073,55.7017,55.3928,55.4185,348362.0
2020-12-17 09:30:00,64.48,64.8,64.43,64.64,163958.0,55.7716,56.0484,55.7284,55.91,163958.0
2020-12-17 10:00:00,64.64,64.77,64.4,64.5,81790.0,55.91,56.0224,55.7024,55.7889,81790.0
2020-12-17 10:30:00,64.52,64.61,64.31,64.59,74936.0,55.8062,55.884,55.6246,55.8667,74936.0
2020-12-17 11:00:00,64.59,64.78,64.47,64.47,66350.0,55.8667,56.0311,55.763,55.763,66350.0
2020-12-17 11:30:00,64.44,64.56,64.44,64.48,71532.0,55.737,55.8408,55.737,55.7716,71532.0
2020-12-17 12:00:00,64.48,64.59,64.46,64.48,36344.0,55.7716,55.8667,55.7543,55.7716,36344.0
2020-12-17 12:30:00,64.48,64.53,64.34,64.39,48726.0,55.7716,55.8149,55.6505,55.6938,48726.0
2020-12-17 13:00:00,64.39,65.67,64.36,65.43,508660.0,55.6938,56.8009,55.6678,56.5933,508660.0
2020-12-17 13:30:00,65.44,65.75,65.36,65.74,329340.0,56.6019,56.8701,56.5328,56.8614,329340.0
2020-12-17 14:00:00,65.74,65.75,65.5,65.74,265478.0,56.8614,56.8701,56.6538,56.8614,265478.0
2020-12-17 14:30:00,65.74,66.26,65.74,66.02,837214.0,56.8614,57.3112,56.8614,57.1036,837214.0
2020-12-17 15:00:00,65.99,66.33,65.99,66.2,813232.0,57.0777,57.3717,57.0777,57.2593,813232.0
2020-12-17 15:30:00,66.19,66.35,65.85,65.87,867518.0,57.2507,57.389,56.9566,56.9739,867518.0
2020-12-18 09:30:00,66.17,66.2,65.42,65.81,702020.0,57.2334,57.2593,56.5847,56.922,702020.0
2020-12-18 10:00:00,65.81,65.86,65.54,65.57,139732.0,56.922,56.9652,56.6884,56.7144,139732.0
2020-12-18 10:30:00,65.59,65.92,65.56,65.9,142764.0,56.7317,57.0171,56.7057,56.9998,142764.0
2020-12-18 11:00:00,65.9,66.39,65.89,66.15,143792.0,56.9998,57.4236,56.9912,57.2161,143792.0
2020-12-18 11:30:00,66.19,66.21,65.85,66.06,116844.0,57.2507,57.268,56.9566,57.1382,116844.0
2020-12-18 12:00:00,66.05,66.19,66.0,66.14,123130.0,57.1296,57.2507,57.0863,57.2074,123130.0
2020-12-18 12:30:00,66.14,66.16,65.85,65.86,88064.0,57.2074,57.2247,56.9566,56.9652,88064.0
2020-12-18 13:00:00,65.86,65.86,65.66,65.67,122394.0,56.9652,56.9652,56.7922,56.8009,122394.0
2020-12-18 13:30:00,65.67,65.81,65.57,65.75,260092.0,56.8009,56.922,56.7144,56.8701,260092.0
2020-12-18 14:00:00,65.75,65.77,65.51,65.55,140998.0,56.8701,56.8874,56.6625,56.6971,140998.0
2020-12-18 14:30:00,65.57,65.74,65.33,65.36,122714.0,56.7144,56.8614,56.5068,56.5328,122714.0
2020-12-18 15:00:00,65.36,65.43,65.23,65.28,203962.0,56.5328,56.5933,56.4203,56.4636,203962.0
2020-12-18 15:30:00,65.28,65.71,65.0,65.45,962198.0,56.4636,56.8355,56.2214,56.6106,962198.0
2020-12-21 09:30:00,64.45,64.66,64.0,64.07,379808.0,55.7457,55.9273,55.3564,55.417,379808.0
2020-12-21 10:00:00,64.09,64.1,63.64,63.88,272486.0,55.4343,55.4429,55.045,55.2526,272486.0
2020-12-21 10:30:00,63.85,64.0,63.69,63.74,107262.0,55.2267,55.3564,55.0883,55.1315,107262.0
2020-12-21 11:00:00,63.73,63.85,63.5,63.55,162198.0,55.1229,55.2267,54.924,54.9672,162198.0
2020-12-21 11:30:00,63.52,63.71,63.25,63.68,195394.0,54.9413,55.1056,54.7077,55.0796,195394.0
2020-12-21 12:00:00,63.68,63.82,63.6,63.77,92558.0,55.0796,55.2007,55.0105,55.1575,92558.0
2020-12-21 12:30:00,63.76,63.85,63.58,63.74,89772.0,55.1488,55.2267,54.9932,55.1315,89772.0
2020-12-21 13:00:00,63.72,63.77,63.35,63.61,124468.0,55.1142,55.1575,54.7942,55.0191,124468.0
2020-12-21 13:30:00,63.58,63.78,63.54,63.72,111012.0,54.9932,55.1661,54.9586,55.1142,111012.0
2020-12-21 14:00:00,63.7,63.89,63.6,63.75,151228.0,55.0969,55.2613,55.0105,55.1402,151228.0
2020-12-21 14:30:00,63.75,63.82,63.5,63.56,127580.0,55.1402,55.2007,54.924,54.9759,127580.0
2020-12-21 15:00:00,63.56,63.63,63.27,63.38,205916.0,54.9759,55.0364,54.725,54.8202,205916.0
2020-12-21 15:30:00,63.37,63.55,63.31,63.35,590398.0,54.8115,54.9672,54.7596,54.7942,590398.0
2020-12-22 09:30:00,63.37,63.47,62.84,62.96,120120.0,54.8115,54.898,54.3531,54.4569,120120.0
2020-12-22 10:00:00,62.95,63.21,62.83,63.21,61844.0,54.4482,54.6731,54.3444,54.6731,61844.0
2020-12-22 10:30:00,63.17,63.35,63.13,63.25,43010.0,54.6385,54.7942,54.6039,54.7077,43010.0
2020-12-22 11:00:00,63.22,63.69,63.2,63.59,79040.0,54.6818,55.0883,54.6645,55.0018,79040.0
2020-12-22 11:30:00,63.63,63.7,63.54,63.62,43388.0,55.0364,55.0969,54.9586,55.0278,43388.0
2020-12-22 12:00:00,63.6,63.63,63.49,63.49,34558.0,55.0105,55.0364,54.9153,54.9153,34558.0
2020-12-22 12:30:00,63.49,63.56,63.37,63.4,46760.0,54.9153,54.9759,54.8115,54.8375,46760.0
2020-12-22 13:00:00,63.43,63.55,63.41,63.42,54694.0,54.8634,54.9672,54.8461,54.8548,54694.0
2020-12-22 13:30:00,63.43,63.43,63.16,63.2,73682.0,54.8634,54.8634,54.6299,54.6645,73682.0
2020-12-22 14:00:00,63.18,63.22,63.11,63.13,51818.0,54.6472,54.6818,54.5866,54.6039,51818.0
2020-12-22 14:30:00,63.13,63.13,63.02,63.11,59838.0,54.6039,54.6039,54.5088,54.5866,59838.0
2020-12-22 15:00:00,63.12,63.24,63.06,63.16,88934.0,54.5953,54.6991,54.5434,54.6299,88934.0
2020-12-22 15:30:00,63.16,63.35,63.1,63.14,301830.0,54.6299,54.7942,54.578,54.6126,301830.0
2020-12-23 09:30:00,63.58,63.94,63.49,63.6,82712.0,54.9932,55.3045,54.9153,55.0105,82712.0
2020-12-23 10:00:00,63.57,63.87,63.51,63.7,79728.0,54.9845,55.244,54.9326,55.0969,79728.0
2020-12-23 10:30:00,63.72,63.83,63.54,63.54,53922.0,55.1142,55.2094,54.9586,54.9586,53922.0
2020-12-23 11:00:00,63.51,63.58,63.44,63.49,58328.0,54.9326,54.9932,54.8721,54.9153,58328.0
2020-12-23 11:30:00,63.48,63.53,63.33,63.38,41696.0,54.9067,54.9499,54.7769,54.8202,41696.0
2020-12-23 12:00:00,63.41,63.57,63.41,63.46,24618.0,54.8461,54.9845,54.8461,54.8894,24618.0
2020-12-23 12:30:00,63.45,63.6,63.4,63.44,39014.0,54.8807,55.0105,54.8375,54.8721,39014.0
2020-12-23 13:00:00,63.43,63.43,63.24,63.26,30716.0,54.8634,54.8634,54.6991,54.7164,30716.0
2020-12-23 13:30:00,63.24,63.28,63.18,63.23,27388.0,54.6991,54.7337,54.6472,54.6904,27388.0
2020-12-23 14:00:00,63.24,63.31,63.17,63.26,26314.0,54.6991,54.7596,54.6385,54.7164,26314.0
2020-12-23 14:30:00,63.24,63.29,63.15,63.23,47638.0,54.6991,54.7423,54.6212,54.6904,47638.0
2020-12-23 15:00:00,63.23,63.24,63.11,63.18,51528.0,54.6904,54.6991,54.5866,54.6472,51528.0
2020-12-23 15:30:00,63.19,63.23,62.95,62.98,248006.0,54.6558,54.6904,54.4482,54.4742,248006.0
2020-12-24 09:30:00,62.99,63.09,62.45,62.74,40358.0,54.4828,54.5693,54.0158,54.2666,40358.0
2020-12-24 10:00:00,62.86,62.93,62.49,62.56,35890.0,54.3704,54.4309,54.0504,54.1109,35890.0
2020-12-24 10:30:00,62.54,62.8,62.36,62.8,53852.0,54.0936,54.3185,53.9379,54.3185,53852.0
2020-12-24 11:00:00,62.8,62.88,62.68,62.79,41984.0,54.3185,54.3877,54.2147,54.3098,41984.0
2020-12-24 11:30:00,62.77,62.9,62.69,62.84,36798.0,54.2925,54.405,54.2234,54.3531,36798.0
2020-12-24 12:00:00,62.87,62.94,62.79,62.88,33178.0,54.379,54.4396,54.3098,54.3877,33178.0
2020-12-24 12:30:00,62.94,63.02,62.89,62.94,149234.0,54.4396,54.5088,54.3963,54.4396,149234.0
2020-12-28 09:30:00,63.17,63.59,63.1,63.47,125228.0,54.6385,55.0018,54.578,54.898,125228.0
2020-12-28 10:00:00,63.44,63.95,63.35,63.84,63386.0,54.8721,55.3132,54.7942,55.218,63386.0
2020-12-28 10:30:00,63.83,63.93,63.63,63.63,34440.0,55.2094,55.2959,55.0364,55.0364,34440.0
2020-12-28 11:00:00,63.63,63.63,63.4,63.46,45302.0,55.0364,55.0364,54.8375,54.8894,45302.0
2020-12-28 11:30:00,63.45,63.58,63.38,63.48,36404.0,54.8807,54.9932,54.8202,54.9067,36404.0
2020-12-28 12:00:00,63.48,63.57,63.15,63.24,104210.0,54.9067,54.9845,54.6212,54.6991,104210.0
2020-12-28 12:30:00,63.26,63.5,63.26,63.31,32982.0,54.7164,54.924,54.7164,54.7596,32982.0
2020-12-28 13:00:00,63.28,63.41,63.27,63.32,31772.0,54.7337,54.8461,54.725,54.7683,31772.0
2020-12-28 13:30:00,63.34,63.44,63.24,63.35,50538.0,54.7856,54.8721,54.6991,54.7942,50538.0
2020-12-28 14:00:00,63.35,63.44,63.22,63.22,33686.0,54.7942,54.8721,54.6818,54.6818,33686.0
2020-12-28 14:30:00,63.24,63.3,63.19,63.21,39140.0,54.6991,54.751,54.6558,54.6731,39140.0
2020-12-28 15:00:00,63.2,63.23,63.06,63.12,57516.0,54.6645,54.6904,54.5434,54.5953,57516.0
2020-12-28 15:30:00,63.12,63.42,63.1,63.24,238684.0,54.5953,54.8548,54.578,54.6991,238684.0
2020-12-29 09:30:00,63.56,63.71,63.23,63.5,144020.0,54.9759,55.1056,54.6904,54.924,144020.0
2020-12-29 10:00:00,63.49,63.65,63.36,63.43,65284.0,54.9153,55.0537,54.8029,54.8634,65284.0
2020-12-29 10:30:00,63.4,63.47,63.27,63.33,87424.0,54.8375,54.898,54.725,54.7769,87424.0
2020-12-29 11:00:00,63.33,63.43,63.22,63.25,44930.0,54.7769,54.8634,54.6818,54.7077,44930.0
2020-12-29 11:30:00,63.27,63.47,63.23,63.39,63782.0,54.725,54.898,54.6904,54.8288,63782.0
2020-12-29 12:00:00,63.38,63.6,63.38,63.43,47188.0,54.8202,55.0105,54.8202,54.8634,47188.0
2020-12-29 12:30:00,63.38,63.39,63.16,63.2,38264.0,54.8202,54.8288,54.6299,54.6645,38264.0
2020-12-29 13:00:00,63.18,63.32,63.12,63.27,62140.0,54.6472,54.7683,54.5953,54.725,62140.0
2020-12-29 13:30:00,63.26,63.27,63.11,63.16,45124.0,54.7164,54.725,54.5866,54.6299,45124.0
2020-12-29 14:00:00,63.16,63.19,63.06,63.15,74702.0,54.6299,54.6558,54.5434,54.6212,74702.0
2020-12-29 14:30:00,63.15,63.24,63.09,63.2,37856.0,54.6212,54.6991,54.5693,54.6645,37856.0
2020-12-29 15:00:00,63.18,63.38,63.12,63.36,52410.0,54.6472,54.8202,54.5953,54.8029,52410.0
2020-12-29 15:30:00,63.36,63.44,63.19,63.21,213058.0,54.8029,54.8721,54.6558,54.6731,213058.0
2020-12-30 09:30:00,63.09,63.55,62.9,63.27,126454.0,54.5693,54.9672,54.405,54.725,126454.0
2020-12-30 10:00:00,63.32,63.42,62.92,62.97,146722.0,54.7683,54.8548,54.4223,54.4655,146722.0
2020-12-30 10:30:00,62.95,63.22,62.89,63.21,120524.0,54.4482,54.6818,54.3963,54.6731,120524.0
2020-12-30 11:00:00,63.21,63.38,63.18,63.2,69386.0,54.6731,54.8202,54.6472,54.6645,69386.0
2020-12-30 11:30:00,63.17,63.19,62.91,63.13,95036.0,54.6385,54.6558,54.4136,54.6039,95036.0
2020-12-30 12:00:00,63.11,63.2,63.05,63.18,60470.0,54.5866,54.6645,54.5347,54.6472,60470.0
2020-12-30 12:30:00,63.17,63.2,63.01,63.04,81440.0,54.6385,54.6645,54.5001,54.5261,81440.0
2020-12-30 13:00:00,63.04,63.08,62.75,62.81,55042.0,54.5261,54.5607,54.2752,54.3271,55042.0
2020-12-30 13:30:00,62.8,62.81,62.66,62.72,61872.0,54.3185,54.3271,54.1974,54.2493,61872.0
2020-12-30 14:00:00,62.72,62.8,62.63,62.65,53338.0,54.2493,54.3185,54.1715,54.1888,53338.0
2020-12-30 14:30:00,62.65,62.8,62.65,62.74,79130.0,54.1888,54.3185,54.1888,54.2666,79130.0
2020-12-30 15:00:00,62.76,62.98,62.73,62.75,105586.0,54.2839,54.4742,54.258,54.2752,105586.0
2020-12-30 15:30:00,62.76,62.99,62.75,62.9,396852.0,54.2839,54.4828,54.2752,54.405,396852.0
2020-12-31 09:30:00,62.96,63.1,62.51,63.07,54428.0,54.4569,54.578,54.0677,54.552,54428.0
2020-12-31 10:00:00,63.1,63.19,63.0,63.02,31764.0,54.578,54.6558,54.4915,54.5088,31764.0
2020-12-31 10:30:00,62.99,63.19,62.99,63.1,57556.0,54.4828,54.6558,54.4828,54.578,57556.0
2020-12-31 11:00:00,63.12,63.22,62.93,62.93,57430.0,54.5953,54.6818,54.4309,54.4309,57430.0
2020-12-31 11:30:00,62.96,63.08,62.88,63.04,52220.0,54.4569,54.5607,54.3877,54.5261,52220.0
2020-12-31 12:00:00,63.02,63.16,62.88,62.91,56940.0,54.5088,54.6299,54.3877,54.4136,56940.0
2020-12-31 12:30:00,62.9,62.96,62.85,62.89,57748.0,54.405,54.4569,54.3617,54.3963,57748.0
2020-12-31 13:00:00,62.89,62.94,62.87,62.9,31202.0,54.3963,54.4396,54.379,54.405,31202.0
2020-12-31 13:30:00,62.9,63.03,62.9,62.92,49628.0,54.405,54.5174,54.405,54.4223,49628.0
2020-12-31 14:00:00,62.93,63.15,62.87,63.1,51758.0,54.4309,54.6212,54.379,54.578,51758.0
2020-12-31 14:30:00,63.1,63.23,63.08,63.19,41974.0,54.578,54.6904,54.5607,54.6558,41974.0
2020-12-31 15:00:00,63.18,63.45,63.17,63.4,84974.0,54.6472,54.8807,54.6385,54.8375,84974.0
2020-12-31 15:30:00,63.4,63.79,63.34,63.71,333912.0,54.8375,55.1748,54.7856,55.1056,333912.0
2021-01-04 09:30:00,63.62,63.74,62.96,63.19,93466.0,55.0278,55.1315,54.4569,54.6558,93466.0
2021-01-04 10:00:00,63.17,63.27,62.59,62.67,79220.0,54.6385,54.725,54.1369,54.2061,79220.0
2021-01-04 10:30:00,62.67,62.72,62.21,62.47,95052.0,54.2061,54.2493,53.8082,54.0331,95052.0
2021-01-04 11:00:00,62.45,62.57,62.28,62.48,113526.0,54.0158,54.1196,53.8687,54.0417,113526.0
2021-01-04 11:30:00,62.43,62.66,62.16,62.24,108714.0,53.9985,54.1974,53.7649,53.8341,108714.0
2021-01-04 12:00:00,62.22,62.51,62.19,62.3,130596.0,53.8168,54.0677,53.7909,53.886,130596.0
2021-01-04 12:30:00,62.29,62.31,61.94,62.13,116620.0,53.8774,53.8947,53.5746,53.739,116620.0
2021-01-04 13:00:00,62.12,62.56,62.12,62.49,131132.0,53.7303,54.1109,53.7303,54.0504,131132.0
2021-01-04 13:30:00,62.48,62.51,62.05,62.18,148690.0,54.0417,54.0677,53.6698,53.7822,148690.0
2021-01-04 14:00:00,62.14,62.21,61.97,62.09,101632.0,53.7476,53.8082,53.6006,53.7044,101632.0
2021-01-04 14:30:00,62.07,62.07,61.74,61.85,141340.0,53.6871,53.6871,53.4017,53.4968,141340.0
2021-01-04 15:00:00,61.84,61.94,61.63,61.82,140128.0,53.4882,53.5746,53.3065,53.4709,140128.0
2021-01-04 15:30:00,61.81,62.21,61.77,61.91,571382.0,53.4622,53.8082,53.4276,53.5487,571382.0
2021-01-05 09:30:00,62.0,62.17,61.76,61.87,114196.0,53.6265,53.7736,53.419,53.5141,114196.0
2021-01-05 10:00:00,61.9,62.12,61.17,61.17,82048.0,53.54,53.7303,52.9086,52.9086,82048.0
2021-01-05 10:30:00,61.17,61.2,60.92,60.95,215630.0,52.9086,52.9346,52.6924,52.7183,215630.0
2021-01-05 11:00:00,60.94,61.15,60.88,61.13,187566.0,52.7097,52.8913,52.6578,52.874,187566.0
2021-01-05 11:30:00,61.13,61.17,60.92,60.94,239332.0,52.874,52.9086,52.6924,52.7097,239332.0
2021-01-05 12:00:00,60.96,61.06,60.9,61.02,159460.0,52.727,52.8135,52.6751,52.7789,159460.0
2021-01-05 12:30:00,61.01,61.1,60.99,61.03,381816.0,52.7702,52.8481,52.7529,52.7875,381816.0
2021-01-05 13:00:00,61.02,61.44,61.0,61.28,210046.0,52.7789,53.1422,52.7616,53.0038,210046.0
2021-01-05 13:30:00,61.27,61.27,61.02,61.1,165868.0,52.9951,52.9951,52.7789,52.8481,165868.0
2021-01-05 14:00:00,61.1,61.27,61.1,61.25,299868.0,52.8481,52.9951,52.8481,52.9778,299868.0
2021-01-05 14:30:00,61.26,61.35,61.18,61.24,169404.0,52.9865,53.0643,52.9173,52.9692,169404.0
2021-01-05 15:00:00,61.24,61.34,61.17,61.32,250184.0,52.9692,53.0557,52.9086,53.0384,250184.0
2021-01-05 15:30:00,61.31,61.75,61.29,61.68,451294.0,53.0297,53.4103,53.0124,53.3498,451294.0
2021-01-06 09:30:00,61.88,62.1,61.47,62.0,141898.0,53.5227,53.713,53.1681,53.6265,141898.0
2021-01-06 10:00:00,61.99,62.02,61.32,61.36,146852.0,53.6179,53.6438,53.0384,53.073,146852.0
2021-01-06 10:30:00,61.42,61.59,61.24,61.54,161732.0,53.1249,53.2719,52.9692,53.2287,161732.0
2021-01-06 11:00:00,61.55,61.67,61.48,61.63,230310.0,53.2373,53.3411,53.1768,53.3065,230310.0
2021-01-06 11:30:00,61.67,61.97,61.6,61.79,177752.0,53.3411,53.6006,53.2806,53.4449,177752.0
2021-01-06 12:00:00,61.8,62.02,61.67,62.01,236132.0,53.4536,53.6438,53.3411,53.6352,236132.0
2021-01-06 12:30:00,62.02,62.24,61.84,62.19,118488.0,53.6438,53.8341,53.4882,53.7909,118488.0
2021-01-06 13:00:00,62.22,62.32,62.14,62.27,76488.0,53.8168,53.9033,53.7476,53.8601,76488.0
2021-01-06 13:30:00,62.27,62.4,62.22,62.28,105660.0,53.8601,53.9725,53.8168,53.8687,105660.0
2021-01-06 14:00:00,62.29,62.41,62.08,62.19,95532.0,53.8774,53.9812,53.6957,53.7909,95532.0
2021-01-06 14:30:00,62.19,62.47,62.05,62.17,140364.0,53.7909,54.0331,53.6698,53.7736,140364.0
2021-01-06 15:00:00,62.15,62.22,61.93,62.18,221984.0,53.7563,53.8168,53.566,53.7822,221984.0
2021-01-06 15:30:00,62.2,62.22,61.83,61.91,565852.0,53.7995,53.8168,53.4795,53.5487,565852.0
2021-01-07 09:30:00,62.01,62.32,61.17,61.23,136214.0,53.6352,53.9033,52.9086,52.9605,136214.0
2021-01-07 10:00:00,61.23,61.46,60.98,61.35,164076.0,52.9605,53.1595,52.7443,53.0643,164076.0
2021-01-07 10:30:00,61.38,61.78,61.27,61.73,181984.0,53.0903,53.4363,52.9951,53.393,181984.0
2021-01-07 11:00:00,61.74,61.77,61.3,61.33,117394.0,53.4017,53.4276,53.0211,53.047,117394.0
2021-01-07 11:30:00,61.34,61.44,61.21,61.32,124312.0,53.0557,53.1422,52.9432,53.0384,124312.0
2021-01-07 12:00:00,61.33,61.38,60.96,60.97,116408.0,53.047,53.0903,52.727,52.7356,116408.0
2021-01-07 12:30:00,60.96,60.99,60.76,60.86,113888.0,52.727,52.7529,52.554,52.6405,113888.0
2021-01-07 13:00:00,60.84,60.97,60.56,60.66,176514.0,52.6232,52.7356,52.381,52.4675,176514.0
2021-01-07 13:30:00,60.67,60.77,60.52,60.7,287244.0,52.4762,52.5627,52.3464,52.5021,287244.0
2021-01-07 14:00:00,60.7,60.76,60.32,60.33,357876.0,52.5021,52.554,52.1734,52.1821,357876.0
2021-01-07 14:30:00,60.35,60.5,60.23,60.48,251200.0,52.1994,52.3291,52.0956,52.3118,251200.0
2021-01-07 15:00:00,60.48,60.48,59.79,59.81,372164.0,52.3118,52.3118,51.715,51.7323,372164.0
2021-01-07 15:30:00,59.8,60.01,59.73,59.95,677070.0,51.7237,51.9053,51.6631,51.8534,677070.0
2021-01-08 09:30:00,60.2,60.2,59.7,59.9,267186.0,52.0696,52.0696,51.6372,51.8102,267186.0
2021-01-08 10:00:00,59.91,60.27,59.88,60.1,230152.0,51.8188,52.1302,51.7929,51.9831,230152.0
2021-01-08 10:30:00,60.1,60.13,59.88,59.97,225014.0,51.9831,52.0091,51.7929,51.8707,225014.0
2021-01-08 11:00:00,59.98,60.15,59.85,59.88,225572.0,51.8794,52.0264,51.7669,51.7929,225572.0
2021-01-08 11:30:00,59.88,59.96,59.8,59.95,116934.0,51.7929,51.8621,51.7237,51.8534,116934.0
2021-01-08 12:00:00,59.97,60.02,59.88,59.98,134620.0,51.8707,51.914,51.7929,51.8794,134620.0
2021-01-08 12:30:00,59.99,60.0,59.74,59.76,222690.0,51.888,51.8967,51.6718,51.6891,222690.0
2021-01-08 13:00:00,59.76,59.95,59.73,59.83,197790.0,51.6891,51.8534,51.6631,51.7496,197790.0
2021-01-08 13:30:00,59.84,60.01,59.83,60.0,264906.0,51.7583,51.9053,51.7496,51.8967,264906.0
2021-01-08 14:00:00,60.01,60.13,59.97,60.05,225106.0,51.9053,52.0091,51.8707,51.9399,225106.0
2021-01-08 14:30:00,60.04,60.1,59.88,59.99,286178.0,51.9313,51.9831,51.7929,51.888,286178.0
2021-01-08 15:00:00,59.99,60.13,59.94,60.0,253872.0,51.888,52.0091,51.8448,51.8967,253872.0
2021-01-08 15:30:00,60.0,60.07,59.89,59.9,852830.0,51.8967,51.9572,51.8015,51.8102,852830.0
2021-01-11 09:30:00,59.85,60.11,59.6,59.63,169564.0,51.7669,51.9918,51.5507,51.5766,169564.0
2021-01-11 10:00:00,59.63,59.65,59.42,59.49,165984.0,51.5766,51.5939,51.395,51.4555,165984.0
2021-01-11 10:30:00,59.49,59.49,59.05,59.33,153918.0,51.4555,51.4555,51.075,51.3171,153918.0
2021-01-11 11:00:00,59.31,59.42,59.09,59.23,205260.0,51.2998,51.395,51.1096,51.2306,205260.0
2021-01-11 11:30:00,59.21,59.22,58.9,58.93,296948.0,51.2133,51.222,50.9452,50.9712,296948.0
2021-01-11 12:00:00,58.93,59.03,58.63,58.88,269282.0,50.9712,51.0577,50.7117,50.9279,269282.0
2021-01-11 12:30:00,58.85,59.06,58.77,59.0,223998.0,50.902,51.0836,50.8328,51.0317,223998.0
2021-01-11 13:00:00,58.99,59.07,58.97,59.0,214720.0,51.0231,51.0923,51.0058,51.0317,214720.0
2021-01-11 13:30:00,59.01,59.01,58.68,58.72,157804.0,51.0404,51.0404,50.7549,50.7895,157804.0
2021-01-11 14:00:00,58.72,59.12,58.71,59.1,171042.0,50.7895,51.1355,50.7809,51.1182,171042.0
2021-01-11 14:30:00,59.1,59.24,59.05,59.23,181248.0,51.1182,51.2393,51.075,51.2306,181248.0
2021-01-11 15:00:00,59.22,59.25,59.0,59.14,174812.0,51.222,51.2479,51.0317,51.1528,174812.0
2021-01-11 15:30:00,59.14,59.26,58.99,59.21,726004.0,51.1528,51.2566,51.0231,51.2133,726004.0
2021-01-12 09:30:00,58.99,59.01,58.1,58.35,382154.0,51.0231,51.0404,50.2533,50.4695,382154.0
2021-01-12 10:00:00,58.37,59.0,58.35,58.69,266122.0,50.4868,51.0317,50.4695,50.7636,266122.0
2021-01-12 10:30:00,58.68,58.73,58.33,58.38,178980.0,50.7549,50.7982,50.4522,50.4954,178980.0
2021-01-12 11:00:00,58.38,58.48,58.08,58.09,181822.0,50.4954,50.5819,50.236,50.2446,181822.0
2021-01-12 11:30:00,58.1,58.25,57.83,57.84,272548.0,50.2533,50.383,50.0197,50.0284,272548.0
2021-01-12 12:00:00,57.85,57.96,57.47,57.58,272340.0,50.037,50.1322,49.7083,49.8035,272340.0
2021-01-12 12:30:00,57.58,57.85,57.42,57.83,194042.0,49.8035,50.037,49.6651,50.0197,194042.0
2021-01-12 13:00:00,57.81,58.13,57.79,58.13,158934.0,50.0024,50.2792,49.9851,50.2792,158934.0
2021-01-12 13:30:00,58.13,58.15,57.96,58.07,181202.0,50.2792,50.2965,50.1322,50.2273,181202.0
2021-01-12 14:00:00,58.07,58.63,58.06,58.46,182570.0,50.2273,50.7117,50.2187,50.5646,182570.0
2021-01-12 14:30:00,58.47,58.76,58.39,58.76,214822.0,50.5733,50.8241,50.5041,50.8241,214822.0
2021-01-12 15:00:00,58.77,58.97,58.76,58.97,159672.0,50.8328,51.0058,50.8241,51.0058,159672.0
2021-01-12 15:30:00,58.95,59.1,58.77,58.98,717452.0,50.9885,51.1182,50.8328,51.0144,717452.0
2021-01-13 09:30:00,59.05,59.73,58.84,59.67,175996.0,51.075,51.6631,50.8933,51.6112,175996.0
2021-01-13 10:00:00,59.69,59.97,59.66,59.86,252370.0,51.6285,51.8707,51.6026,51.7756,252370.0
2021-01-13 10:30:00,59.85,60.44,59.85,60.42,319408.0,51.7669,52.2772,51.7669,52.2599,319408.0
2021-01-13 11:00:00,60.4,60.44,60.17,60.28,163436.0,52.2426,52.2772,52.0437,52.1388,163436.0
2021-01-13 11:30:00,60.25,60.44,60.13,60.4,136400.0,52.1129,52.2772,52.0091,52.2426,136400.0
2021-01-13 12:00:00,60.38,60.43,60.16,60.35,166210.0,52.2253,52.2686,52.035,52.1994,166210.0
2021-01-13 12:30:00,60.36,60.6,60.29,60.4,148070.0,52.208,52.4156,52.1475,52.2426,148070.0
2021-01-13 13:00:00,60.41,60.58,60.3,60.44,142940.0,52.2513,52.3983,52.1561,52.2772,142940.0
2021-01-13 13:30:00,60.42,60.63,60.4,60.52,140718.0,52.2599,52.4416,52.2426,52.3464,140718.0
2021-01-13 14:00:00,60.49,60.7,60.49,60.69,140280.0,52.3205,52.5021,52.3205,52.4935,140280.0
2021-01-13 14:30:00,60.7,60.81,60.6,60.81,160602.0,52.5021,52.5973,52.4156,52.5973,160602.0
2021-01-13 15:00:00,60.81,60.82,60.44,60.57,168372.0,52.5973,52.6059,52.2772,52.3897,168372.0
2021-01-13 15:30:00,60.54,60.7,60.54,60.6,597118.0,52.3637,52.5021,52.3637,52.4156,597118.0
2021-01-14 09:30:00,60.9,61.52,60.83,60.95,365186.0,52.6751,53.2114,52.6146,52.7183,365186.0
2021-01-14 10:00:00,60.97,61.23,60.92,61.15,236956.0,52.7356,52.9605,52.6924,52.8913,236956.0
2021-01-14 10:30:00,61.15,61.22,61.01,61.16,164186.0,52.8913,52.9519,52.7702,52.9,164186.0
2021-01-14 11:00:00,61.16,61.55,61.1,61.41,166220.0,52.9,53.2373,52.8481,53.1162,166220.0
2021-01-14 11:30:00,61.42,61.83,61.35,61.83,237150.0,53.1249,53.4795,53.0643,53.4795,237150.0
2021-01-14 12:00:00,61.83,62.09,61.77,61.96,201302.0,53.4795,53.7044,53.4276,53.5919,201302.0
2021-01-14 12:30:00,61.96,62.1,61.77,62.0,141284.0,53.5919,53.713,53.4276,53.6265,141284.0
2021-01-14 13:00:00,62.01,62.09,61.95,62.06,116898.0,53.6352,53.7044,53.5833,53.6784,116898.0
2021-01-14 13:30:00,62.06,62.42,62.06,62.3,312396.0,53.6784,53.9898,53.6784,53.886,312396.0
2021-01-14 14:00:00,62.31,62.32,61.79,61.81,372300.0,53.8947,53.9033,53.4449,53.4622,372300.0
2021-01-14 14:30:00,61.8,61.92,61.5,61.53,306624.0,53.4536,53.5573,53.1941,53.22,306624.0
2021-01-14 15:00:00,61.55,61.77,61.5,61.72,228026.0,53.2373,53.4276,53.1941,53.3844,228026.0
2021-01-14 15:30:00,61.73,61.73,61.03,61.27,1089348.0,53.393,53.393,52.7875,52.9951,1089348.0
2021-01-15 09:30:00,61.17,61.35,60.77,61.35,461696.0,52.9086,53.0643,52.5627,53.0643,461696.0
2021-01-15 10:00:00,61.38,61.69,61.32,61.47,155866.0,53.0903,53.3584,53.0384,53.1681,155866.0
2021-01-15 10:30:00,61.45,61.8,61.38,61.68,173518.0,53.1508,53.4536,53.0903,53.3498,173518.0
2021-01-15 11:00:00,61.68,61.95,61.68,61.82,151886.0,53.3498,53.5833,53.3498,53.4709,151886.0
2021-01-15 11:30:00,61.79,62.15,61.6,62.12,286460.0,53.4449,53.7563,53.2806,53.7303,286460.0
2021-01-15 12:00:00,62.12,62.18,62.0,62.12,110684.0,53.7303,53.7822,53.6265,53.7303,110684.0
2021-01-15 12:30:00,62.12,62.13,61.45,61.47,76230.0,53.7303,53.739,53.1508,53.1681,76230.0
2021-01-15 13:00:00,61.47,61.55,61.31,61.31,63328.0,53.1681,53.2373,53.0297,53.0297,63328.0
2021-01-15 13:30:00,61.29,61.41,61.25,61.4,72918.0,53.0124,53.1162,52.9778,53.1076,72918.0
2021-01-15 14:00:00,61.38,61.47,61.34,61.4,69166.0,53.0903,53.1681,53.0557,53.1076,69166.0
2021-01-15 14:30:00,61.4,61.6,61.38,61.41,79626.0,53.1076,53.2806,53.0903,53.1162,79626.0
2021-01-15 15:00:00,61.41,61.54,61.32,61.38,109044.0,53.1162,53.2287,53.0384,53.0903,109044.0
2021-01-15 15:30:00,61.37,61.37,61.0,61.1,315098.0,53.0816,53.0816,52.7616,52.8481,315098.0
2021-01-19 09:30:00,61.2,61.37,60.76,60.95,136582.0,52.9346,53.0816,52.554,52.7183,136582.0
2021-01-19 10:00:00,60.97,61.07,60.72,60.85,94594.0,52.7356,52.8221,52.5194,52.6319,94594.0
2021-01-19 10:30:00,60.82,60.85,60.54,60.73,58818.0,52.6059,52.6319,52.3637,52.5281,58818.0
2021-01-19 11:00:00,60.71,61.02,60.52,61.0,173504.0,52.5108,52.7789,52.3464,52.7616,173504.0
2021-01-19 11:30:00,61.02,61.12,60.84,61.0,75342.0,52.7789,52.8654,52.6232,52.7616,75342.0
2021-01-19 12:00:00,61.0,61.1,60.96,61.06,77374.0,52.7616,52.8481,52.727,52.8135,77374.0
2021-01-19 12:30:00,61.04,61.38,61.01,61.35,67098.0,52.7962,53.0903,52.7702,53.0643,67098.0
2021-01-19 13:00:00,61.33,61.37,61.0,61.03,106806.0,53.047,53.0816,52.7616,52.7875,106806.0
2021-01-19 13:30:00,61.01,61.26,61.01,61.19,63970.0,52.7702,52.9865,52.7702,52.9259,63970.0
2021-01-19 14:00:00,61.19,61.23,61.08,61.19,117142.0,52.9259,52.9605,52.8308,52.9259,117142.0
2021-01-19 14:30:00,61.17,61.21,61.13,61.15,110372.0,52.9086,52.9432,52.874,52.8913,110372.0
2021-01-19 15:00:00,61.15,61.16,60.83,60.85,216804.0,52.8913,52.9,52.6146,52.6319,216804.0
2021-01-19 15:30:00,60.85,60.91,60.68,60.72,456874.0,52.6319,52.6838,52.4848,52.5194,456874.0
2021-01-20 09:30:00,60.55,61.14,60.29,60.77,189966.0,52.3724,52.8827,52.1475,52.5627,189966.0
2021-01-20 10:00:00,60.74,61.04,60.58,60.8,167958.0,52.5367,52.7962,52.3983,52.5886,167958.0
2021-01-20 10:30:00,60.79,61.24,60.79,60.97,127642.0,52.58,52.9692,52.58,52.7356,127642.0
2021-01-20 11:00:00,60.94,61.18,60.85,61.01,120434.0,52.7097,52.9173,52.6319,52.7702,120434.0
2021-01-20 11:30:00,61.01,61.18,60.93,61.1,157412.0,52.7702,52.9173,52.7011,52.8481,157412.0
2021-01-20 12:00:00,61.13,61.25,61.07,61.12,105084.0,52.874,52.9778,52.8221,52.8654,105084.0
2021-01-20 12:30:00,61.14,61.2,60.91,60.91,81800.0,52.8827,52.9346,52.6838,52.6838,81800.0
2021-01-20 13:00:00,60.92,61.13,60.91,61.06,137492.0,52.6924,52.874,52.6838,52.8135,137492.0
2021-01-20 13:30:00,61.03,61.07,60.88,60.88,88228.0,52.7875,52.8221,52.6578,52.6578,88228.0
2021-01-20 14:00:00,60.88,60.98,60.8,60.98,102768.0,52.6578,52.7443,52.5886,52.7443,102768.0
2021-01-20 14:30:00,60.99,61.04,60.89,61.02,142238.0,52.7529,52.7962,52.6665,52.7789,142238.0
2021-01-20 15:00:00,61.02,61.3,60.99,61.3,137526.0,52.7789,53.0211,52.7529,53.0211,137526.0
2021-01-20 15:30:00,61.29,61.57,61.24,61.43,336808.0,53.0124,53.2546,52.9692,53.1335,336808.0
2021-01-21 09:30:00,61.08,61.49,61.01,61.35,134312.0,52.8308,53.1854,52.7702,53.0643,134312.0
2021-01-21 10:00:00,61.35,61.69,61.28,61.28,104862.0,53.0643,53.3584,53.0038,53.0038,104862.0
2021-01-21 10:30:00,61.25,61.38,61.07,61.25,68468.0,52.9778,53.0903,52.8221,52.9778,68468.0
2021-01-21 11:00:00,61.27,61.43,61.19,61.28,60754.0,52.9951,53.1335,52.9259,53.0038,60754.0
2021-01-21 11:30:00,61.26,61.43,61.15,61.37,87524.0,52.9865,53.1335,52.8913,53.0816,87524.0
2021-01-21 12:00:00,61.34,61.54,61.3,61.49,101008.0,53.0557,53.2287,53.0211,53.1854,101008.0
2021-01-21 12:30:00,61.47,61.54,61.3,61.51,123194.0,53.1681,53.2287,53.0211,53.2027,123194.0
2021-01-21 13:00:00,61.53,61.57,61.38,61.38,96084.0,53.22,53.2546,53.0903,53.0903,96084.0
2021-01-21 13:30:00,61.43,61.5,61.37,61.49,79348.0,53.1335,53.1941,53.0816,53.1854,79348.0
2021-01-21 14:00:00,61.51,61.53,61.34,61.47,81890.0,53.2027,53.22,53.0557,53.1681,81890.0
2021-01-21 14:30:00,61.46,61.6,61.46,61.6,101116.0,53.1595,53.2806,53.1595,53.2806,101116.0
2021-01-21 15:00:00,61.6,61.6,61.39,61.4,135144.0,53.2806,53.2806,53.0989,53.1076,135144.0
2021-01-21 15:30:00,61.39,61.49,61.17,61.19,412344.0,53.0989,53.1854,52.9086,52.9259,412344.0
2021-01-22 09:30:00,61.05,61.35,60.61,60.65,135094.0,52.8048,53.0643,52.4243,52.4589,135094.0
2021-01-22 10:00:00,60.66,60.92,60.52,60.75,72484.0,52.4675,52.6924,52.3464,52.5454,72484.0
2021-01-22 10:30:00,60.75,60.82,60.41,60.6,74024.0,52.5454,52.6059,52.2513,52.4156,74024.0
2021-01-22 11:00:00,60.6,60.62,60.3,60.58,70062.0,52.4156,52.4329,52.1561,52.3983,70062.0
2021-01-22 11:30:00,60.6,60.83,60.54,60.81,61402.0,52.4156,52.6146,52.3637,52.5973,61402.0
2021-01-22 12:00:00,60.79,60.85,60.46,60.67,116316.0,52.58,52.6319,52.2945,52.4762,116316.0
2021-01-22 12:30:00,60.71,60.83,60.59,60.81,97354.0,52.5108,52.6146,52.407,52.5973,97354.0
2021-01-22 13:00:00,60.83,60.96,60.73,60.89,254866.0,52.6146,52.727,52.5281,52.6665,254866.0
2021-01-22 13:30:00,60.89,60.99,60.74,60.79,170430.0,52.6665,52.7529,52.5367,52.58,170430.0
2021-01-22 14:00:00,60.76,60.83,60.6,60.65,50286.0,52.554,52.6146,52.4156,52.4589,50286.0
2021-01-22 14:30:00,60.62,60.76,60.56,60.72,57158.0,52.4329,52.554,52.381,52.5194,57158.0
2021-01-22 15:00:00,60.74,60.87,60.65,60.85,123204.0,52.5367,52.6492,52.4589,52.6319,123204.0
2021-01-22 15:30:00,60.83,60.93,60.7,60.7,329354.0,52.6146,52.7011,52.5021,52.5021,329354.0
2021-01-25 09:30:00,60.5,60.88,60.25,60.6,188652.0,52.3291,52.6578,52.1129,52.4156,188652.0
2021-01-25 10:00:00,60.64,61.12,60.63,61.07,186044.0,52.4502,52.8654,52.4416,52.8221,186044.0
2021-01-25 10:30:00,61.04,61.05,60.75,60.98,193058.0,52.7962,52.8048,52.5454,52.7443,193058.0
2021-01-25 11:00:00,60.97,61.13,60.65,60.83,162454.0,52.7356,52.874,52.4589,52.6146,162454.0
2021-01-25 11:30:00,60.77,61.49,60.77,61.45,119482.0,52.5627,53.1854,52.5627,53.1508,119482.0
2021-01-25 12:00:00,61.49,62.05,61.47,62.03,199360.0,53.1854,53.6698,53.1681,53.6525,199360.0
2021-01-25 12:30:00,62.04,62.49,62.01,62.48,325592.0,53.6611,54.0504,53.6352,54.0417,325592.0
2021-01-25 13:00:00,62.46,62.59,62.23,62.39,302210.0,54.0244,54.1369,53.8255,53.9639,302210.0
2021-01-25 13:30:00,62.38,62.73,62.38,62.72,365768.0,53.9552,54.258,53.9552,54.2493,365768.0
2021-01-25 14:00:00,62.7,62.8,62.6,62.69,239414.0,54.232,54.3185,54.1455,54.2234,239414.0
2021-01-25 14:30:00,62.68,62.88,62.6,62.88,162212.0,54.2147,54.3877,54.1455,54.3877,162212.0
2021-01-25 15:00:00,62.87,63.09,62.74,63.04,390990.0,54.379,54.5693,54.2666,54.5261,390990.0
2021-01-25 15:30:00,63.04,63.08,62.73,62.99,784528.0,54.5261,54.5607,54.258,54.4828,784528.0
2021-01-26 09:30:00,63.16,63.16,62.51,62.9,166820.0,54.6299,54.6299,54.0677,54.405,166820.0
2021-01-26 10:00:00,62.95,63.44,62.94,63.17,221870.0,54.4482,54.8721,54.4396,54.6385,221870.0
2021-01-26 10:30:00,63.18,63.2,62.69,62.76,247778.0,54.6472,54.6645,54.2234,54.2839,247778.0
2021-01-26 11:00:00,62.73,62.88,62.62,62.78,110228.0,54.258,54.3877,54.1628,54.3012,110228.0
2021-01-26 11:30:00,62.79,62.8,62.62,62.69,142576.0,54.3098,54.3185,54.1628,54.2234,142576.0
2021-01-26 12:00:00,62.67,62.74,62.59,62.67,70938.0,54.2061,54.2666,54.1369,54.2061,70938.0
2021-01-26 12:30:00,62.66,62.72,62.63,62.68,68166.0,54.1974,54.2493,54.1715,54.2147,68166.0
2021-01-26 13:00:00,62.66,62.69,62.37,62.4,72302.0,54.1974,54.2234,53.9466,53.9725,72302.0
2021-01-26 13:30:00,62.4,62.64,62.34,62.53,67460.0,53.9725,54.1801,53.9206,54.085,67460.0
2021-01-26 14:00:00,62.52,62.63,62.47,62.6,97576.0,54.0763,54.1715,54.0331,54.1455,97576.0
2021-01-26 14:30:00,62.6,62.6,62.38,62.53,62248.0,54.1455,54.1455,53.9552,54.085,62248.0
2021-01-26 15:00:00,62.53,62.67,62.51,62.56,65666.0,54.085,54.2061,54.0677,54.1109,65666.0
2021-01-26 15:30:00,62.58,62.73,62.29,62.3,452448.0,54.1282,54.258,53.8774,53.886,452448.0
2021-01-27 09:30:00,61.94,62.11,60.83,60.83,214562.0,53.5746,53.7217,52.6146,52.6146,214562.0
2021-01-27 10:00:00,60.88,61.42,60.39,60.69,239992.0,52.6578,53.1249,52.234,52.4935,239992.0
2021-01-27 10:30:00,60.68,61.04,60.49,60.87,92728.0,52.4848,52.7962,52.3205,52.6492,92728.0
2021-01-27 11:00:00,60.92,61.05,60.27,60.37,154552.0,52.6924,52.8048,52.1302,52.2167,154552.0
2021-01-27 11:30:00,60.36,60.47,59.9,59.92,171626.0,52.208,52.3032,51.8102,51.8275,171626.0
2021-01-27 12:00:00,59.92,60.17,59.57,60.14,146170.0,51.8275,52.0437,51.5247,52.0177,146170.0
2021-01-27 12:30:00,60.12,60.13,59.96,60.04,94912.0,52.0004,52.0091,51.8621,51.9313,94912.0
2021-01-27 13:00:00,60.02,60.22,59.88,60.01,174406.0,51.914,52.0869,51.7929,51.9053,174406.0
2021-01-27 13:30:00,60.0,60.3,59.98,60.15,141064.0,51.8967,52.1561,51.8794,52.0264,141064.0
2021-01-27 14:00:00,60.18,60.22,59.99,60.02,216804.0,52.0523,52.0869,51.888,51.914,216804.0
2021-01-27 14:30:00,60.02,60.1,59.74,59.75,221346.0,51.914,51.9831,51.6718,51.6804,221346.0
2021-01-27 15:00:00,59.77,60.24,59.6,59.81,210392.0,51.6977,52.1042,51.5507,51.7323,210392.0
2021-01-27 15:30:00,59.79,60.1,59.46,59.99,530860.0,51.715,51.9831,51.4296,51.888,530860.0
2021-01-28 09:30:00,60.47,61.08,60.13,60.94,101260.0,52.3032,52.8308,52.0091,52.7097,101260.0
2021-01-28 10:00:00,60.94,61.49,60.88,61.36,95244.0,52.7097,53.1854,52.6578,53.073,95244.0
2021-01-28 10:30:00,61.34,61.43,60.98,61.27,132620.0,53.0557,53.1335,52.7443,52.9951,132620.0
2021-01-28 11:00:00,61.23,61.77,61.16,61.63,127452.0,52.9605,53.4276,52.9,53.3065,127452.0
2021-01-28 11:30:00,61.59,62.09,61.51,62.04,102866.0,53.2719,53.7044,53.2027,53.6611,102866.0
2021-01-28 12:00:00,62.08,62.48,61.75,62.13,197508.0,53.6957,54.0417,53.4103,53.739,197508.0
2021-01-28 12:30:00,62.12,62.19,61.98,62.08,100422.0,53.7303,53.7909,53.6092,53.6957,100422.0
2021-01-28 13:00:00,62.11,62.48,61.99,62.35,209660.0,53.7217,54.0417,53.6179,53.9293,209660.0
2021-01-28 13:30:00,62.37,62.59,62.37,62.55,155828.0,53.9466,54.1369,53.9466,54.1023,155828.0
2021-01-28 14:00:00,62.58,62.64,62.33,62.46,390240.0,54.1282,54.1801,53.912,54.0244,390240.0
2021-01-28 14:30:00,62.47,62.59,62.41,62.55,250416.0,54.0331,54.1369,53.9812,54.1023,250416.0
2021-01-28 15:00:00,62.53,62.55,62.17,62.26,395254.0,54.085,54.1023,53.7736,53.8514,395254.0
2021-01-28 15:30:00,62.26,62.49,62.06,62.36,960534.0,53.8514,54.0504,53.6784,53.9379,960534.0
2021-01-29 09:30:00,62.0,62.66,61.54,62.3,225974.0,53.6265,54.1974,53.2287,53.886,225974.0
2021-01-29 10:00:00,62.34,63.13,62.17,62.82,226770.0,53.9206,54.6039,53.7736,54.3358,226770.0
2021-01-29 10:30:00,62.86,63.28,62.77,62.93,246764.0,54.3704,54.7337,54.2925,54.4309,246764.0
2021-01-29 11:00:00,62.93,62.98,62.37,62.42,159928.0,54.4309,54.4742,53.9466,53.9898,159928.0
2021-01-29 11:30:00,62.46,62.53,62.27,62.4,216242.0,54.0244,54.085,53.8601,53.9725,216242.0
2021-01-29 12:00:00,62.39,62.48,62.3,62.44,358066.0,53.9639,54.0417,53.886,54.0071,358066.0
2021-01-29 12:30:00,62.42,62.45,62.11,62.16,213074.0,53.9898,54.0158,53.7217,53.7649,213074.0
2021-01-29 13:00:00,62.14,62.5,61.98,62.48,205308.0,53.7476,54.059,53.6092,54.0417,205308.0
2021-01-29 13:30:00,62.49,62.55,62.24,62.27,260522.0,54.0504,54.1023,53.8341,53.8601,260522.0
2021-01-29 14:00:00,62.25,62.51,62.25,62.48,267304.0,53.8428,54.0677,53.8428,54.0417,267304.0
2021-01-29 14:30:00,62.42,62.42,62.13,62.21,217948.0,53.9898,53.9898,53.739,53.8082,217948.0
2021-01-29 15:00:00,62.23,62.52,62.22,62.24,187382.0,53.8255,54.0763,53.8168,53.8341,187382.0
2021-01-29 15:30:00,62.24,62.27,61.79,61.91,714952.0,53.8341,53.8601,53.4449,53.5487,714952.0
2021-02-01 09:30:00,61.9,62.31,61.18,61.92,219144.0,53.54,53.8947,52.9173,53.5573,219144.0
2021-02-01 10:00:00,61.91,62.08,61.62,61.71,122190.0,53.5487,53.6957,53.2979,53.3757,122190.0
2021-02-01 10:30:00,61.72,62.29,61.72,62.27,114288.0,53.3844,53.8774,53.3844,53.8601,114288.0
2021-02-01 11:00:00,62.24,62.6,62.23,62.51,108274.0,53.8341,54.1455,53.8255,54.0677,108274.0
2021-02-01 11:30:00,62.52,62.72,62.39,62.65,70754.0,54.0763,54.2493,53.9639,54.1888,70754.0
2021-02-01 12:00:00,62.63,62.75,62.46,62.6,122970.0,54.1715,54.2752,54.0244,54.1455,122970.0
2021-02-01 12:30:00,62.67,62.67,62.35,62.43,70008.0,54.2061,54.2061,53.9293,53.9985,70008.0
2021-02-01 13:00:00,62.43,62.6,62.39,62.5,43822.0,53.9985,54.1455,53.9639,54.059,43822.0
2021-02-01 13:30:00,62.5,62.6,62.32,62.34,65440.0,54.059,54.1455,53.9033,53.9206,65440.0
2021-02-01 14:00:00,62.35,62.35,62.08,62.19,52540.0,53.9293,53.9293,53.6957,53.7909,52540.0
2021-02-01 14:30:00,62.21,62.4,62.19,62.38,64866.0,53.8082,53.9725,53.7909,53.9552,64866.0
2021-02-01 15:00:00,62.39,62.43,62.23,62.4,88106.0,53.9639,53.9985,53.8255,53.9725,88106.0
2021-02-01 15:30:00,62.4,62.69,62.31,62.51,539856.0,53.9725,54.2234,53.8947,54.0677,539856.0
2021-02-02 09:30:00,62.91,63.32,62.19,63.12,127388.0,54.4136,54.7683,53.7909,54.5953,127388.0
2021-02-02 10:00:00,63.1,63.49,63.05,63.29,217212.0,54.578,54.9153,54.5347,54.7423,217212.0
2021-02-02 10:30:00,63.29,63.37,62.99,63.01,313384.0,54.7423,54.8115,54.4828,54.5001,313384.0
2021-02-02 11:00:00,63.04,63.72,63.01,63.35,349930.0,54.5261,55.1142,54.5001,54.7942,349930.0
2021-02-02 11:30:00,63.38,63.69,63.33,63.45,95974.0,54.8202,55.0883,54.7769,54.8807,95974.0
2021-02-02 12:00:00,63.43,63.57,63.13,63.13,67212.0,54.8634,54.9845,54.6039,54.6039,67212.0
2021-02-02 12:30:00,63.16,63.3,63.09,63.29,56988.0,54.6299,54.751,54.5693,54.7423,56988.0
2021-02-02 13:00:00,63.3,63.32,62.85,62.85,150938.0,54.751,54.7683,54.3617,54.3617,150938.0
2021-02-02 13:30:00,62.85,62.97,62.73,62.74,112296.0,54.3617,54.4655,54.258,54.2666,112296.0
2021-02-02 14:00:00,62.74,62.85,62.69,62.74,91304.0,54.2666,54.3617,54.2234,54.2666,91304.0
2021-02-02 14:30:00,62.74,62.95,62.47,62.47,122562.0,54.2666,54.4482,54.0331,54.0331,122562.0
2021-02-02 15:00:00,62.47,62.56,62.31,62.34,117404.0,54.0331,54.1109,53.8947,53.9206,117404.0
2021-02-02 15:30:00,62.33,62.41,62.1,62.29,380862.0,53.912,53.9812,53.713,53.8774,380862.0
2021-02-03 09:30:00,62.08,62.56,61.88,62.12,112358.0,53.6957,54.1109,53.5227,53.7303,112358.0
2021-02-03 10:00:00,62.08,62.13,61.57,61.7,118706.0,53.6957,53.739,53.2546,53.3671,118706.0
2021-02-03 10:30:00,61.71,61.83,61.45,61.68,116500.0,53.3757,53.4795,53.1508,53.3498,116500.0
2021-02-03 11:00:00,61.63,61.94,61.44,61.93,43922.0,53.3065,53.5746,53.1422,53.566,43922.0
2021-02-03 11:30:00,61.91,62.08,61.83,61.83,38196.0,53.5487,53.6957,53.4795,53.4795,38196.0
2021-02-03 12:00:00,61.84,61.87,61.65,61.82,61712.0,53.4882,53.5141,53.3238,53.4709,61712.0
2021-02-03 12:30:00,61.84,61.87,61.47,61.54,41764.0,53.4882,53.5141,53.1681,53.2287,41764.0
2021-02-03 13:00:00,61.55,61.96,61.55,61.85,87446.0,53.2373,53.5919,53.2373,53.4968,87446.0
2021-02-03 13:30:00,61.87,62.07,61.82,61.99,265952.0,53.5141,53.6871,53.4709,53.6179,265952.0
2021-02-03 14:00:00,61.96,61.99,61.88,61.96,73106.0,53.5919,53.6179,53.5227,53.5919,73106.0
2021-02-03 14:30:00,61.96,62.0,61.85,61.9,86792.0,53.5919,53.6265,53.4968,53.54,86792.0
2021-02-03 15:00:00,61.88,61.92,61.78,61.79,96242.0,53.5227,53.5573,53.4363,53.4449,96242.0
2021-02-03 15:30:00,61.78,61.83,61.63,61.67,368436.0,53.4363,53.4795,53.3065,53.3411,368436.0
2021-02-04 09:30:00,61.51,61.99,61.35,61.88,150366.0,53.2027,53.6179,53.0643,53.5227,150366.0
2021-02-04 10:00:00,61.86,62.34,61.85,62.26,120306.0,53.5054,53.9206,53.4968,53.8514,120306.0
2021-02-04 10:30:00,62.29,62.45,62.22,62.44,56332.0,53.8774,54.0158,53.8168,54.0071,56332.0
2021-02-04 11:00:00,62.43,62.66,62.34,62.35,87470.0,53.9985,54.1974,53.9206,53.9293,87470.0
2021-02-04 11:30:00,62.34,62.63,62.28,62.55,30568.0,53.9206,54.1715,53.8687,54.1023,30568.0
2021-02-04 12:00:00,62.58,62.67,62.55,62.63,93246.0,54.1282,54.2061,54.1023,54.1715,93246.0
2021-02-04 12:30:00,62.63,62.8,62.46,62.8,43000.0,54.1715,54.3185,54.0244,54.3185,43000.0
2021-02-04 13:00:00,62.84,62.98,62.77,62.8,269828.0,54.3531,54.4742,54.2925,54.3185,269828.0
2021-02-04 13:30:00,62.81,63.13,62.73,63.06,96348.0,54.3271,54.6039,54.258,54.5434,96348.0
2021-02-04 14:00:00,63.04,63.04,62.66,62.67,116252.0,54.5261,54.5261,54.1974,54.2061,116252.0
2021-02-04 14:30:00,62.7,62.82,62.66,62.71,110152.0,54.232,54.3358,54.1974,54.2407,110152.0
2021-02-04 15:00:00,62.73,62.73,62.48,62.5,92560.0,54.258,54.258,54.0417,54.059,92560.0
2021-02-04 15:30:00,62.49,63.04,62.45,63.04,231746.0,54.0504,54.5261,54.0158,54.5261,231746.0
2021-02-05 09:30:00,63.38,63.38,62.77,63.15,127914.0,54.8202,54.8202,54.2925,54.6212,127914.0
2021-02-05 10:00:00,63.15,63.24,62.74,62.95,75358.0,54.6212,54.6991,54.2666,54.4482,75358.0
2021-02-05 10:30:00,62.99,63.48,62.98,63.38,102550.0,54.4828,54.9067,54.4742,54.8202,102550.0
2021-02-05 11:00:00,63.32,63.4,63.16,63.29,49730.0,54.7683,54.8375,54.6299,54.7423,49730.0
2021-02-05 11:30:00,63.32,63.32,63.1,63.1,39960.0,54.7683,54.7683,54.578,54.578,39960.0
2021-02-05 12:00:00,63.17,63.17,62.92,63.04,43316.0,54.6385,54.6385,54.4223,54.5261,43316.0
2021-02-05 12:30:00,63.06,63.21,63.01,63.19,50900.0,54.5434,54.6731,54.5001,54.6558,50900.0
2021-02-05 13:00:00,63.22,63.43,63.13,63.4,80764.0,54.6818,54.8634,54.6039,54.8375,80764.0
2021-02-05 13:30:00,63.38,63.54,63.37,63.52,43058.0,54.8202,54.9586,54.8115,54.9413,43058.0
2021-02-05 14:00:00,63.52,63.54,63.23,63.33,65916.0,54.9413,54.9586,54.6904,54.7769,65916.0
2021-02-05 14:30:00,63.34,63.37,63.22,63.25,54412.0,54.7856,54.8115,54.6818,54.7077,54412.0
2021-02-05 15:00:00,63.27,63.35,63.17,63.26,67396.0,54.725,54.7942,54.6385,54.7164,67396.0
2021-02-05 15:30:00,63.24,63.3,63.12,63.12,221352.0,54.6991,54.751,54.5953,54.5953,221352.0
2021-02-08 09:30:00,63.05,63.32,62.91,62.94,77150.0,54.5347,54.7683,54.4136,54.4396,77150.0
2021-02-08 10:00:00,62.95,62.98,62.5,62.73,64016.0,54.4482,54.4742,54.059,54.258,64016.0
2021-02-08 10:30:00,62.7,63.03,62.63,62.72,62196.0,54.232,54.5174,54.1715,54.2493,62196.0
2021-02-08 11:00:00,62.74,63.14,62.6,63.02,119404.0,54.2666,54.6126,54.1455,54.5088,119404.0
2021-02-08 11:30:00,63.03,63.15,62.91,62.97,71104.0,54.5174,54.6212,54.4136,54.4655,71104.0
2021-02-08 12:00:00,62.97,63.01,62.74,62.75,51164.0,54.4655,54.5001,54.2666,54.2752,51164.0
2021-02-08 12:30:00,62.74,62.89,62.69,62.85,81184.0,54.2666,54.3963,54.2234,54.3617,81184.0
2021-02-08 13:00:00,62.84,62.88,62.78,62.87,66076.0,54.3531,54.3877,54.3012,54.379,66076.0
2021-02-08 13:30:00,62.87,62.88,62.51,62.51,104692.0,54.379,54.3877,54.0677,54.0677,104692.0
2021-02-08 14:00:00,62.51,62.71,62.42,62.68,52282.0,54.0677,54.2407,53.9898,54.2147,52282.0
2021-02-08 14:30:00,62.67,62.83,62.66,62.69,67382.0,54.2061,54.3444,54.1974,54.2234,67382.0
2021-02-08 15:00:00,62.7,62.71,62.31,62.33,141862.0,54.232,54.2407,53.8947,53.912,141862.0
2021-02-08 15:30:00,62.33,62.49,62.29,62.46,372416.0,53.912,54.0504,53.8774,54.0244,372416.0
2021-02-09 09:30:00,62.59,62.73,62.18,62.19,60512.0,54.1369,54.258,53.7822,53.7909,60512.0
2021-02-09 10:00:00,62.29,62.42,62.02,62.06,54540.0,53.8774,53.9898,53.6438,53.6784,54540.0
2021-02-09 10:30:00,62.06,62.15,61.95,62.02,67056.0,53.6784,53.7563,53.5833,53.6438,67056.0
2021-02-09 11:00:00,62.05,62.57,62.05,62.52,105514.0,53.6698,54.1196,53.6698,54.0763,105514.0
2021-02-09 11:30:00,62.57,62.74,62.47,62.67,35476.0,54.1196,54.2666,54.0331,54.2061,35476.0
2021-02-09 12:00:00,62.66,62.94,62.66,62.94,43276.0,54.1974,54.4396,54.1974,54.4396,43276.0
2021-02-09 12:30:00,62.93,62.94,62.74,62.86,65394.0,54.4309,54.4396,54.2666,54.3704,65394.0
2021-02-09 13:00:00,62.85,62.85,62.61,62.62,43496.0,54.3617,54.3617,54.1542,54.1628,43496.0
2021-02-09 13:30:00,62.62,62.74,62.52,62.58,47162.0,54.1628,54.2666,54.0763,54.1282,47162.0
2021-02-09 14:00:00,62.6,62.66,62.54,62.63,50400.0,54.1455,54.1974,54.0936,54.1715,50400.0
2021-02-09 14:30:00,62.63,62.73,62.6,62.6,50746.0,54.1715,54.258,54.1455,54.1455,50746.0
2021-02-09 15:00:00,62.6,62.63,62.51,62.53,58944.0,54.1455,54.1715,54.0677,54.085,58944.0
2021-02-09 15:30:00,62.55,62.7,62.48,62.65,193038.0,54.1023,54.232,54.0417,54.1888,193038.0
2021-02-10 09:30:00,63.09,63.28,62.82,63.13,90142.0,54.5693,54.7337,54.3358,54.6039,90142.0
2021-02-10 10:00:00,63.18,63.38,63.07,63.26,92254.0,54.6472,54.8202,54.552,54.7164,92254.0
2021-02-10 10:30:00,63.23,63.67,63.03,63.67,202650.0,54.6904,55.071,54.5174,55.071,202650.0
2021-02-10 11:00:00,63.61,63.81,63.23,63.39,94808.0,55.0191,55.1921,54.6904,54.8288,94808.0
2021-02-10 11:30:00,63.32,63.5,63.08,63.32,52184.0,54.7683,54.924,54.5607,54.7683,52184.0
2021-02-10 12:00:00,63.27,63.28,62.92,63.12,55718.0,54.725,54.7337,54.4223,54.5953,55718.0
2021-02-10 12:30:00,63.09,63.27,62.94,62.94,64884.0,54.5693,54.725,54.4396,54.4396,64884.0
2021-02-10 13:00:00,62.9,63.1,62.9,63.06,55134.0,54.405,54.578,54.405,54.5434,55134.0
2021-02-10 13:30:00,63.07,63.19,63.01,63.08,73222.0,54.552,54.6558,54.5001,54.5607,73222.0
2021-02-10 14:00:00,63.07,63.31,63.05,63.31,43946.0,54.552,54.7596,54.5347,54.7596,43946.0
2021-02-10 14:30:00,63.31,63.49,63.28,63.49,72900.0,54.7596,54.9153,54.7337,54.9153,72900.0
2021-02-10 15:00:00,63.52,63.54,63.38,63.49,104894.0,54.9413,54.9586,54.8202,54.9153,104894.0
2021-02-10 15:30:00,63.52,63.67,63.35,63.42,326600.0,54.9413,55.071,54.7942,54.8548,326600.0
2021-02-11 09:30:00,63.01,63.27,62.95,63.0,136600.0,54.5001,54.725,54.4482,54.4915,136600.0
2021-02-11 10:00:00,63.0,63.13,62.96,63.04,107736.0,54.4915,54.6039,54.4569,54.5261,107736.0
2021-02-11 10:30:00,63.02,63.34,63.0,63.21,68496.0,54.5088,54.7856,54.4915,54.6731,68496.0
2021-02-11 11:00:00,63.22,63.28,63.13,63.24,47564.0,54.6818,54.7337,54.6039,54.6991,47564.0
2021-02-11 11:30:00,63.22,63.31,63.17,63.21,96690.0,54.6818,54.7596,54.6385,54.6731,96690.0
2021-02-11 12:00:00,63.2,63.31,63.19,63.25,53046.0,54.6645,54.7596,54.6558,54.7077,53046.0
2021-02-11 12:30:00,63.27,63.3,62.99,63.17,130494.0,54.725,54.751,54.4828,54.6385,130494.0
2021-02-11 13:00:00,63.14,63.17,62.93,63.1,233396.0,54.6126,54.6385,54.4309,54.578,233396.0
2021-02-11 13:30:00,63.11,63.21,62.9,62.91,72810.0,54.5866,54.6731,54.405,54.4136,72810.0
2021-02-11 14:00:00,62.89,62.93,62.72,62.93,36968.0,54.3963,54.4309,54.2493,54.4309,36968.0
2021-02-11 14:30:00,62.88,62.91,62.77,62.91,42614.0,54.3877,54.4136,54.2925,54.4136,42614.0
2021-02-11 15:00:00,62.9,62.92,62.79,62.79,90662.0,54.405,54.4223,54.3098,54.3098,90662.0
2021-02-11 15:30:00,62.8,62.96,62.75,62.91,258012.0,54.3185,54.4569,54.2752,54.4136,258012.0
2021-02-12 09:30:00,62.7,62.98,62.41,62.5,83880.0,54.232,54.4742,53.9812,54.059,83880.0
2021-02-12 10:00:00,62.53,62.67,62.4,62.64,51266.0,54.085,54.2061,53.9725,54.1801,51266.0
2021-02-12 10:30:00,62.63,62.72,62.51,62.68,64704.0,54.1715,54.2493,54.0677,54.2147,64704.0
2021-02-12 11:00:00,62.68,62.8,62.63,62.68,60794.0,54.2147,54.3185,54.1715,54.2147,60794.0
2021-02-12 11:30:00,62.68,62.77,62.52,62.58,56748.0,54.2147,54.2925,54.0763,54.1282,56748.0
2021-02-12 12:00:00,62.57,62.66,62.43,62.44,57882.0,54.1196,54.1974,53.9985,54.0071,57882.0
2021-02-12 12:30:00,62.43,62.46,62.27,62.33,90018.0,53.9985,54.0244,53.8601,53.912,90018.0
2021-02-12 13:00:00,62.34,62.34,62.01,62.04,134542.0,53.9206,53.9206,53.6352,53.6611,134542.0
2021-02-12 13:30:00,62.01,62.08,61.8,61.8,150390.0,53.6352,53.6957,53.4536,53.4536,150390.0
2021-02-12 14:00:00,61.83,62.08,61.67,61.94,131768.0,53.4795,53.6957,53.3411,53.5746,131768.0
2021-02-12 14:30:00,61.95,62.13,61.94,62.05,98954.0,53.5833,53.739,53.5746,53.6698,98954.0
2021-02-12 15:00:00,62.05,62.18,62.01,62.02,82130.0,53.6698,53.7822,53.6352,53.6438,82130.0
2021-02-12 15:30:00,62.01,62.31,61.97,62.26,266582.0,53.6352,53.8947,53.6006,53.8514,266582.0
2021-02-16 09:30:00,62.25,62.48,61.8,62.2,145378.0,53.8428,54.0417,53.4536,53.7995,145378.0
2021-02-16 10:00:00,62.17,62.41,62.01,62.33,189630.0,53.7736,53.9812,53.6352,53.912,189630.0
2021-02-16 10:30:00,62.44,62.63,62.22,62.48,71250.0,54.0071,54.1715,53.8168,54.0417,71250.0
2021-02-16 11:00:00,62.52,62.72,62.35,62.72,67348.0,54.0763,54.2493,53.9293,54.2493,67348.0
2021-02-16 11:30:00,62.7,62.75,62.44,62.46,49618.0,54.232,54.2752,54.0071,54.0244,49618.0
2021-02-16 12:00:00,62.47,62.47,62.31,62.37,28324.0,54.0331,54.0331,53.8947,53.9466,28324.0
2021-02-16 12:30:00,62.34,62.56,62.24,62.24,48828.0,53.9206,54.1109,53.8341,53.8341,48828.0
2021-02-16 13:00:00,62.22,62.52,62.19,62.45,71146.0,53.8168,54.0763,53.7909,54.0158,71146.0
2021-02-16 13:30:00,62.46,62.58,62.44,62.5,51150.0,54.0244,54.1282,54.0071,54.059,51150.0
2021-02-16 14:00:00,62.48,62.65,62.46,62.62,74122.0,54.0417,54.1888,54.0244,54.1628,74122.0
2021-02-16 14:30:00,62.6,62.63,62.38,62.56,61978.0,54.1455,54.1715,53.9552,54.1109,61978.0
2021-02-16 15:00:00,62.52,62.62,62.43,62.57,111750.0,54.0763,54.1628,53.9985,54.1196,111750.0
2021-02-16 15:30:00,62.56,62.56,62.27,62.34,196088.0,54.1109,54.1109,53.8601,53.9206,196088.0
2021-02-17 09:30:00,62.5,62.58,61.75,61.75,104160.0,54.059,54.1282,53.4103,53.4103,104160.0
2021-02-17 10:00:00,61.77,62.18,61.77,62.06,32212.0,53.4276,53.7822,53.4276,53.6784,32212.0
2021-02-17 10:30:00,62.02,62.12,61.84,61.87,79012.0,53.6438,53.7303,53.4882,53.5141,79012.0
2021-02-17 11:00:00,61.86,61.95,61.63,61.88,45028.0,53.5054,53.5833,53.3065,53.5227,45028.0
2021-02-17 11:30:00,61.83,62.04,61.73,62.04,51146.0,53.4795,53.6611,53.393,53.6611,51146.0
2021-02-17 12:00:00,62.04,62.22,62.01,62.15,32446.0,53.6611,53.8168,53.6352,53.7563,32446.0
2021-02-17 12:30:00,62.18,62.23,62.05,62.1,34294.0,53.7822,53.8255,53.6698,53.713,34294.0
2021-02-17 13:00:00,62.12,62.18,61.99,62.13,41320.0,53.7303,53.7822,53.6179,53.739,41320.0
2021-02-17 13:30:00,62.11,62.34,62.08,62.17,51908.0,53.7217,53.9206,53.6957,53.7736,51908.0
2021-02-17 14:00:00,62.18,62.23,62.08,62.12,32088.0,53.7822,53.8255,53.6957,53.7303,32088.0
2021-02-17 14:30:00,62.13,62.24,62.13,62.19,22110.0,53.739,53.8341,53.739,53.7909,22110.0
2021-02-17 15:00:00,62.19,62.24,62.17,62.19,54272.0,53.7909,53.8341,53.7736,53.7909,54272.0
2021-02-17 15:30:00,62.18,62.32,62.06,62.3,230436.0,53.7822,53.9033,53.6784,53.886,230436.0
2021-02-18 09:30:00,62.13,62.45,61.88,62.3,81472.0,53.739,54.0158,53.5227,53.886,81472.0
2021-02-18 10:00:00,62.29,62.29,61.79,61.9,98744.0,53.8774,53.8774,53.4449,53.54,98744.0
2021-02-18 10:30:00,61.89,62.21,61.77,62.19,199680.0,53.5314,53.8082,53.4276,53.7909,199680.0
2021-02-18 11:00:00,62.19,62.3,62.03,62.11,90410.0,53.7909,53.886,53.6525,53.7217,90410.0
2021-02-18 11:30:00,62.1,62.11,61.85,62.01,127330.0,53.713,53.7217,53.4968,53.6352,127330.0
2021-02-18 12:00:00,62.02,62.24,61.99,61.99,59632.0,53.6438,53.8341,53.6179,53.6179,59632.0
2021-02-18 12:30:00,61.97,62.22,61.96,62.1,58206.0,53.6006,53.8168,53.5919,53.713,58206.0
2021-02-18 13:00:00,62.1,62.32,62.04,62.29,94564.0,53.713,53.9033,53.6611,53.8774,94564.0
2021-02-18 13:30:00,62.32,62.32,62.17,62.24,136632.0,53.9033,53.9033,53.7736,53.8341,136632.0
2021-02-18 14:00:00,62.24,62.41,62.18,62.2,132352.0,53.8341,53.9812,53.7822,53.7995,132352.0
2021-02-18 14:30:00,62.19,62.27,62.12,62.19,77214.0,53.7909,53.8601,53.7303,53.7909,77214.0
2021-02-18 15:00:00,62.2,62.37,62.15,62.34,106514.0,53.7995,53.9466,53.7563,53.9206,106514.0
2021-02-18 15:30:00,62.34,62.34,62.1,62.13,347236.0,53.9206,53.9206,53.713,53.739,347236.0
2021-02-19 09:30:00,62.41,62.65,62.0,62.44,216796.0,53.9812,54.1888,53.6265,54.0071,216796.0
2021-02-19 10:00:00,62.56,62.74,62.48,62.54,101848.0,54.1109,54.2666,54.0417,54.0936,101848.0
2021-02-19 10:30:00,62.49,62.63,62.45,62.52,58378.0,54.0504,54.1715,54.0158,54.0763,58378.0
2021-02-19 11:00:00,62.57,62.57,62.27,62.38,77138.0,54.1196,54.1196,53.8601,53.9552,77138.0
2021-02-19 11:30:00,62.39,62.8,62.34,62.77,111340.0,53.9639,54.3185,53.9206,54.2925,111340.0
2021-02-19 12:00:00,62.8,62.81,62.47,62.71,134782.0,54.3185,54.3271,54.0331,54.2407,134782.0
2021-02-19 12:30:00,62.67,62.81,62.6,62.73,104006.0,54.2061,54.3271,54.1455,54.258,104006.0
2021-02-19 13:00:00,62.73,62.75,62.49,62.51,80574.0,54.258,54.2752,54.0504,54.0677,80574.0
2021-02-19 13:30:00,62.51,62.52,62.36,62.49,79296.0,54.0677,54.0763,53.9379,54.0504,79296.0
2021-02-19 14:00:00,62.47,62.59,62.37,62.37,69996.0,54.0331,54.1369,53.9466,53.9466,69996.0
2021-02-19 14:30:00,62.36,62.51,62.35,62.46,82354.0,53.9379,54.0677,53.9293,54.0244,82354.0
2021-02-19 15:00:00,62.44,62.56,62.43,62.52,110516.0,54.0071,54.1109,53.9985,54.0763,110516.0
2021-02-19 15:30:00,62.52,62.55,62.22,62.26,265308.0,54.0763,54.1023,53.8168,53.8514,265308.0
2021-02-22 09:30:00,62.5,62.5,61.5,61.52,165994.0,54.059,54.059,53.1941,53.2114,165994.0
2021-02-22 10:00:00,61.49,61.58,60.88,61.33,132510.0,53.1854,53.2633,52.6578,53.047,132510.0
2021-02-22 10:30:00,61.33,61.4,60.98,61.18,139086.0,53.047,53.1076,52.7443,52.9173,139086.0
2021-02-22 11:00:00,61.2,61.28,60.82,60.98,89904.0,52.9346,53.0038,52.6059,52.7443,89904.0
2021-02-22 11:30:00,61.01,61.1,60.88,60.94,59814.0,52.7702,52.8481,52.6578,52.7097,59814.0
2021-02-22 12:00:00,60.94,60.97,60.67,60.71,77324.0,52.7097,52.7356,52.4762,52.5108,77324.0
2021-02-22 12:30:00,60.72,60.73,60.46,60.46,76470.0,52.5194,52.5281,52.2945,52.2945,76470.0
2021-02-22 13:00:00,60.47,60.73,60.34,60.73,107010.0,52.3032,52.5281,52.1907,52.5281,107010.0
2021-02-22 13:30:00,60.73,60.88,60.66,60.87,86846.0,52.5281,52.6578,52.4675,52.6492,86846.0
2021-02-22 14:00:00,60.9,61.02,60.8,61.02,95310.0,52.6751,52.7789,52.5886,52.7789,95310.0
2021-02-22 14:30:00,61.01,61.05,60.9,60.95,80026.0,52.7702,52.8048,52.6751,52.7183,80026.0
2021-02-22 15:00:00,60.96,61.26,60.91,61.23,100472.0,52.727,52.9865,52.6838,52.9605,100472.0
2021-02-22 15:30:00,61.22,61.48,61.21,61.33,367158.0,52.9519,53.1768,52.9432,53.047,367158.0
2021-02-23 09:30:00,61.91,62.05,61.26,61.37,147586.0,53.5487,53.6698,52.9865,53.0816,147586.0
2021-02-23 10:00:00,61.41,61.71,61.3,61.51,111538.0,53.1162,53.3757,53.0211,53.2027,111538.0
2021-02-23 10:30:00,61.58,61.77,61.43,61.7,102272.0,53.2633,53.4276,53.1335,53.3671,102272.0
2021-02-23 11:00:00,61.72,62.02,61.67,61.9,112338.0,53.3844,53.6438,53.3411,53.54,112338.0
2021-02-23 11:30:00,61.88,62.02,61.8,61.85,90984.0,53.5227,53.6438,53.4536,53.4968,90984.0
2021-02-23 12:00:00,61.85,61.85,61.55,61.57,100854.0,53.4968,53.4968,53.2373,53.2546,100854.0
2021-02-23 12:30:00,61.57,62.01,61.52,61.88,154352.0,53.2546,53.6352,53.2114,53.5227,154352.0
2021-02-23 13:00:00,61.85,62.0,61.74,61.81,156566.0,53.4968,53.6265,53.4017,53.4622,156566.0
2021-02-23 13:30:00,61.81,61.87,61.6,61.78,125812.0,53.4622,53.5141,53.2806,53.4363,125812.0
2021-02-23 14:00:00,61.78,62.03,61.7,61.99,185256.0,53.4363,53.6525,53.3671,53.6179,185256.0
2021-02-23 14:30:00,61.99,62.24,61.85,62.21,111360.0,53.6179,53.8341,53.4968,53.8082,111360.0
2021-02-23 15:00:00,62.2,62.22,61.85,61.97,155790.0,53.7995,53.8168,53.4968,53.6006,155790.0
2021-02-23 15:30:00,61.98,62.08,61.76,61.76,457768.0,53.6092,53.6957,53.419,53.419,457768.0
2021-02-24 09:30:00,61.41,61.63,60.85,61.43,97154.0,53.1162,53.3065,52.6319,53.1335,97154.0
2021-02-24 10:00:00,61.38,61.98,61.32,61.65,123494.0,53.0903,53.6092,53.0384,53.3238,123494.0
2021-02-24 10:30:00,61.65,61.85,61.42,61.56,158552.0,53.3238,53.4968,53.1249,53.246,158552.0
2021-02-24 11:00:00,61.56,61.59,61.05,61.14,214286.0,53.246,53.2719,52.8048,52.8827,214286.0
2021-02-24 11:30:00,61.12,61.37,61.09,61.35,181596.0,52.8654,53.0816,52.8394,53.0643,181596.0
2021-02-24 12:00:00,61.35,61.37,61.18,61.24,124970.0,53.0643,53.0816,52.9173,52.9692,124970.0
2021-02-24 12:30:00,61.23,61.38,61.06,61.27,195200.0,52.9605,53.0903,52.8135,52.9951,195200.0
2021-02-24 13:00:00,61.31,61.48,61.24,61.45,110620.0,53.0297,53.1768,52.9692,53.1508,110620.0
2021-02-24 13:30:00,61.43,61.56,61.38,61.46,184830.0,53.1335,53.246,53.0903,53.1595,184830.0
2021-02-24 14:00:00,61.48,61.77,61.42,61.59,77618.0,53.1768,53.4276,53.1249,53.2719,77618.0
2021-02-24 14:30:00,61.6,61.6,61.27,61.35,95736.0,53.2806,53.2806,52.9951,53.0643,95736.0
2021-02-24 15:00:00,61.35,61.48,61.24,61.41,126710.0,53.0643,53.1768,52.9692,53.1162,126710.0
2021-02-24 15:30:00,61.4,61.52,61.18,61.29,409644.0,53.1076,53.2114,52.9173,53.0124,409644.0
2021-02-25 09:30:00,61.28,61.7,60.76,61.4,159620.0,53.0038,53.3671,52.554,53.1076,159620.0
2021-02-25 10:00:00,61.38,61.87,61.04,61.58,121912.0,53.0903,53.5141,52.7962,53.2633,121912.0
2021-02-25 10:30:00,61.6,61.64,61.06,61.5,175404.0,53.2806,53.3152,52.8135,53.1941,175404.0
2021-02-25 11:00:00,61.56,61.57,60.85,60.92,108914.0,53.246,53.2546,52.6319,52.6924,108914.0
2021-02-25 11:30:00,60.9,61.09,60.01,60.07,210418.0,52.6751,52.8394,51.9053,51.9572,210418.0
2021-02-25 12:00:00,60.07,60.13,59.57,59.83,195838.0,51.9572,52.0091,51.5247,51.7496,195838.0
2021-02-25 12:30:00,59.85,60.09,59.5,59.79,150544.0,51.7669,51.9745,51.4642,51.715,150544.0
2021-02-25 13:00:00,59.82,60.19,59.6,59.94,171790.0,51.741,52.061,51.5507,51.8448,171790.0
2021-02-25 13:30:00,59.92,59.95,59.3,59.35,110628.0,51.8275,51.8534,51.2912,51.3344,110628.0
2021-02-25 14:00:00,59.35,59.84,59.3,59.63,107780.0,51.3344,51.7583,51.2912,51.5766,107780.0
2021-02-25 14:30:00,59.66,59.97,59.49,59.93,146414.0,51.6026,51.8707,51.4555,51.8361,146414.0
2021-02-25 15:00:00,59.88,59.92,59.48,59.58,160334.0,51.7929,51.8275,51.4469,51.5334,160334.0
2021-02-25 15:30:00,59.58,59.76,59.35,59.54,505040.0,51.5334,51.6891,51.3344,51.4988,505040.0
2021-02-26 09:30:00,59.76,59.76,58.69,59.16,212958.0,51.6891,51.6891,50.7636,51.1701,212958.0
2021-02-26 10:00:00,59.12,59.22,58.77,58.77,175860.0,51.1355,51.222,50.8328,50.8328,175860.0
2021-02-26 10:30:00,58.82,59.3,58.67,59.13,142502.0,50.876,51.2912,50.7463,51.1442,142502.0
2021-02-26 11:00:00,59.18,59.72,59.13,59.32,234590.0,51.1874,51.6545,51.1442,51.3085,234590.0
2021-02-26 11:30:00,59.31,59.63,58.93,58.97,150640.0,51.2998,51.5766,50.9712,51.0058,150640.0
2021-02-26 12:00:00,58.98,59.1,58.94,59.01,131346.0,51.0144,51.1182,50.9798,51.0404,131346.0
2021-02-26 12:30:00,59.05,59.24,58.95,58.99,84154.0,51.075,51.2393,50.9885,51.0231,84154.0
2021-02-26 13:00:00,58.99,58.99,58.71,58.75,74194.0,51.0231,51.0231,50.7809,50.8155,74194.0
2021-02-26 13:30:00,58.74,58.74,58.38,58.45,89948.0,50.8068,50.8068,50.4954,50.556,89948.0
2021-02-26 14:00:00,58.44,58.63,58.26,58.54,139958.0,50.5473,50.7117,50.3916,50.6338,139958.0
2021-02-26 14:30:00,58.51,58.58,58.36,58.42,171688.0,50.6079,50.6684,50.4781,50.53,171688.0
2021-02-26 15:00:00,58.44,58.72,58.24,58.29,271246.0,50.5473,50.7895,50.3744,50.4176,271246.0
2021-02-26 15:30:00,58.29,58.47,57.99,57.99,564932.0,50.4176,50.5733,50.1581,50.1581,564932.0
2021-03-01 09:30:00,58.33,59.12,58.33,59.0,153422.0,50.4522,51.1355,50.4522,51.0317,153422.0
2021-03-01 10:00:00,58.99,59.33,58.77,59.31,79370.0,51.0231,51.3171,50.8328,51.2998,79370.0
2021-03-01 10:30:00,59.23,59.67,59.12,59.55,75634.0,51.2306,51.6112,51.1355,51.5074,75634.0
2021-03-01 11:00:00,59.53,59.93,59.48,59.74,70582.0,51.4901,51.8361,51.4469,51.6718,70582.0
2021-03-01 11:30:00,59.73,59.77,59.45,59.52,88574.0,51.6631,51.6977,51.4209,51.4815,88574.0
2021-03-01 12:00:00,59.54,59.85,59.54,59.7,75608.0,51.4988,51.7669,51.4988,51.6372,75608.0
2021-03-01 12:30:00,59.71,59.72,59.35,59.43,49256.0,51.6458,51.6545,51.3344,51.4036,49256.0
2021-03-01 13:00:00,59.45,59.52,59.22,59.41,58596.0,51.4209,51.4815,51.222,51.3863,58596.0
2021-03-01 13:30:00,59.41,59.49,59.38,59.45,53864.0,51.3863,51.4555,51.3604,51.4209,53864.0
2021-03-01 14:00:00,59.48,59.66,59.4,59.43,86368.0,51.4469,51.6026,51.3777,51.4036,86368.0
2021-03-01 14:30:00,59.45,59.59,59.38,59.52,95200.0,51.4209,51.542,51.3604,51.4815,95200.0
2021-03-01 15:00:00,59.52,59.52,59.29,59.36,96524.0,51.4815,51.4815,51.2825,51.3431,96524.0
2021-03-01 15:30:00,59.35,59.36,58.93,58.96,249892.0,51.3344,51.3431,50.9712,50.9971,249892.0
2021-03-02 09:30:00,58.97,59.1,58.5,58.59,224858.0,51.0058,51.1182,50.5992,50.6771,224858.0
2021-03-02 10:00:00,58.57,58.74,58.47,58.59,125844.0,50.6598,50.8068,50.5733,50.6771,125844.0
2021-03-02 10:30:00,58.58,58.77,58.44,58.66,130484.0,50.6684,50.8328,50.5473,50.7376,130484.0
2021-03-02 11:00:00,58.65,58.87,58.46,58.87,82328.0,50.729,50.9193,50.5646,50.9193,82328.0
2021-03-02 11:30:00,58.86,58.87,58.63,58.82,56702.0,50.9106,50.9193,50.7117,50.876,56702.0
2021-03-02 12:00:00,58.79,58.95,58.73,58.73,102000.0,50.8501,50.9885,50.7982,50.7982,102000.0
2021-03-02 12:30:00,58.74,58.76,58.47,58.47,101828.0,50.8068,50.8241,50.5733,50.5733,101828.0
2021-03-02 13:00:00,58.47,58.65,58.44,58.59,388918.0,50.5733,50.729,50.5473,50.6771,388918.0
2021-03-02 13:30:00,58.58,58.9,58.49,58.66,315932.0,50.6684,50.9452,50.5906,50.7376,315932.0
2021-03-02 14:00:00,58.65,58.74,58.54,58.55,158414.0,50.729,50.8068,50.6338,50.6425,158414.0
2021-03-02 14:30:00,58.59,58.79,58.59,58.73,287358.0,50.6771,50.8501,50.6771,50.7982,287358.0
2021-03-02 15:00:00,58.73,58.75,58.44,58.45,278494.0,50.7982,50.8155,50.5473,50.556,278494.0
2021-03-02 15:30:00,58.44,58.68,58.38,58.57,493242.0,50.5473,50.7549,50.4954,50.6598,493242.0
2021-03-03 09:30:00,58.19,58.43,57.57,57.57,110080.0,50.3311,50.5387,49.7948,49.7948,110080.0
2021-03-03 10:00:00,57.56,57.64,57.37,57.37,86478.0,49.7862,49.8554,49.6218,49.6218,86478.0
2021-03-03 10:30:00,57.38,57.97,57.33,57.6,248754.0,49.6305,50.1408,49.5873,49.8208,248754.0
2021-03-03 11:00:00,57.6,57.83,57.52,57.71,66850.0,49.8208,50.0197,49.7516,49.9159,66850.0
2021-03-03 11:30:00,57.73,58.07,57.72,57.79,76358.0,49.9332,50.2273,49.9246,49.9851,76358.0
2021-03-03 12:00:00,57.83,58.17,57.8,58.17,58274.0,50.0197,50.3138,49.9938,50.3138,58274.0
2021-03-03 12:30:00,58.19,58.49,58.01,58.32,141876.0,50.3311,50.5906,50.1754,50.4435,141876.0
2021-03-03 13:00:00,58.29,58.35,58.11,58.26,63628.0,50.4176,50.4695,50.2619,50.3916,63628.0
2021-03-03 13:30:00,58.24,58.27,58.12,58.23,109074.0,50.3744,50.4003,50.2706,50.3657,109074.0
2021-03-03 14:00:00,58.25,58.45,58.19,58.44,53320.0,50.383,50.556,50.3311,50.5473,53320.0
2021-03-03 14:30:00,58.42,58.68,58.3,58.68,180888.0,50.53,50.7549,50.4262,50.7549,180888.0
2021-03-03 15:00:00,58.68,58.73,58.32,58.53,161168.0,50.7549,50.7982,50.4435,50.6252,161168.0
2021-03-03 15:30:00,58.54,58.6,58.35,58.49,391690.0,50.6338,50.6857,50.4695,50.5906,391690.0
2021-03-04 09:30:00,58.87,59.46,58.47,59.4,130546.0,50.9193,51.4296,50.5733,51.3777,130546.0
2021-03-04 10:00:00,59.46,59.99,59.33,59.88,103422.0,51.4296,51.888,51.3171,51.7929,103422.0
2021-03-04 10:30:00,59.93,60.0,59.59,59.67,87830.0,51.8361,51.8967,51.542,51.6112,87830.0
2021-03-04 11:00:00,59.63,59.63,59.42,59.6,106736.0,51.5766,51.5766,51.395,51.5507,106736.0
2021-03-04 11:30:00,59.62,59.81,59.56,59.81,67236.0,51.568,51.7323,51.5161,51.7323,67236.0
2021-03-04 12:00:00,59.82,59.96,59.35,59.46,69900.0,51.741,51.8621,51.3344,51.4296,69900.0
2021-03-04 12:30:00,59.43,59.43,58.77,58.84,57142.0,51.4036,51.4036,50.8328,50.8933,57142.0
2021-03-04 13:00:00,58.85,59.13,58.79,58.99,89542.0,50.902,51.1442,50.8501,51.0231,89542.0
2021-03-04 13:30:00,58.91,58.99,58.33,58.35,70998.0,50.9539,51.0231,50.4522,50.4695,70998.0
2021-03-04 14:00:00,58.38,58.89,58.3,58.89,88340.0,50.4954,50.9366,50.4262,50.9366,88340.0
2021-03-04 14:30:00,58.85,58.94,58.57,58.84,162830.0,50.902,50.9798,50.6598,50.8933,162830.0
2021-03-04 15:00:00,58.83,58.88,58.29,58.52,191880.0,50.8847,50.9279,50.4176,50.6165,191880.0
2021-03-04 15:30:00,58.52,58.7,58.32,58.52,323078.0,50.6165,50.7722,50.4435,50.6165,323078.0
2021-03-05 09:30:00,59.06,59.06,58.37,58.48,129134.0,51.0836,51.0836,50.4868,50.5819,129134.0
2021-03-05 10:00:00,58.49,59.0,58.49,58.9,109270.0,50.5906,51.0317,50.5906,50.9452,109270.0
2021-03-05 10:30:00,58.91,59.22,58.87,59.17,132560.0,50.9539,51.222,50.9193,51.1787,132560.0
2021-03-05 11:00:00,59.2,59.21,58.92,59.06,105674.0,51.2047,51.2133,50.9625,51.0836,105674.0
2021-03-05 11:30:00,59.03,59.27,58.72,59.15,158412.0,51.0577,51.2652,50.7895,51.1615,158412.0
2021-03-05 12:00:00,59.15,59.27,58.98,59.14,114964.0,51.1615,51.2652,51.0144,51.1528,114964.0
2021-03-05 12:30:00,59.15,59.17,58.9,59.07,133496.0,51.1615,51.1787,50.9452,51.0923,133496.0
2021-03-05 13:00:00,59.07,59.34,59.02,59.19,49290.0,51.0923,51.3258,51.049,51.196,49290.0
2021-03-05 13:30:00,59.21,59.51,59.21,59.3,64896.0,51.2133,51.4728,51.2133,51.2912,64896.0
2021-03-05 14:00:00,59.33,59.45,59.18,59.44,65948.0,51.3171,51.4209,51.1874,51.4123,65948.0
2021-03-05 14:30:00,59.46,59.53,59.34,59.37,76324.0,51.4296,51.4901,51.3258,51.3517,76324.0
2021-03-05 15:00:00,59.37,59.51,59.37,59.48,98644.0,51.3517,51.4728,51.3517,51.4469,98644.0
2021-03-05 15:30:00,59.48,59.95,59.44,59.58,269390.0,51.4469,51.8534,51.4123,51.5334,269390.0
2021-03-08 09:30:00,59.74,60.28,59.63,59.85,152558.0,51.6718,52.1388,51.5766,51.7669,152558.0
2021-03-08 10:00:00,59.85,60.67,59.85,60.62,124208.0,51.7669,52.4762,51.7669,52.4329,124208.0
2021-03-08 10:30:00,60.66,60.66,60.22,60.34,92308.0,52.4675,52.4675,52.0869,52.1907,92308.0
2021-03-08 11:00:00,60.33,60.85,60.33,60.75,141676.0,52.1821,52.6319,52.1821,52.5454,141676.0
2021-03-08 11:30:00,60.77,61.05,60.69,61.01,94180.0,52.5627,52.8048,52.4935,52.7702,94180.0
2021-03-08 12:00:00,60.99,61.25,60.97,61.23,109330.0,52.7529,52.9778,52.7356,52.9605,109330.0
2021-03-08 12:30:00,61.22,61.44,61.1,61.42,98956.0,52.9519,53.1422,52.8481,53.1249,98956.0
2021-03-08 13:00:00,61.43,61.7,61.33,61.59,133528.0,53.1335,53.3671,53.047,53.2719,133528.0
2021-03-08 13:30:00,61.59,61.85,61.54,61.55,133698.0,53.2719,53.4968,53.2287,53.2373,133698.0
2021-03-08 14:00:00,61.54,61.85,61.42,61.83,156164.0,53.2287,53.4968,53.1249,53.4795,156164.0
2021-03-08 14:30:00,61.83,61.88,61.55,61.83,191868.0,53.4795,53.5227,53.2373,53.4795,191868.0
2021-03-08 15:00:00,61.87,61.9,61.41,61.5,187726.0,53.5141,53.54,53.1162,53.1941,187726.0
2021-03-08 15:30:00,61.51,61.82,61.4,61.46,583966.0,53.2027,53.4709,53.1076,53.1595,583966.0
2021-03-09 09:30:00,61.48,62.17,61.29,61.88,149262.0,53.1768,53.7736,53.0124,53.5227,149262.0
2021-03-09 10:00:00,61.91,62.27,61.91,62.18,92904.0,53.5487,53.8601,53.5487,53.7822,92904.0
2021-03-09 10:30:00,62.14,62.38,62.01,62.11,125646.0,53.7476,53.9552,53.6352,53.7217,125646.0
2021-03-09 11:00:00,62.12,62.16,61.92,62.09,117146.0,53.7303,53.7649,53.5573,53.7044,117146.0
2021-03-09 11:30:00,62.1,62.22,61.64,61.91,121008.0,53.713,53.8168,53.3152,53.5487,121008.0
2021-03-09 12:00:00,61.91,62.19,61.82,62.12,118386.0,53.5487,53.7909,53.4709,53.7303,118386.0
2021-03-09 12:30:00,62.1,62.24,62.06,62.19,70890.0,53.713,53.8341,53.6784,53.7909,70890.0
2021-03-09 13:00:00,62.19,62.21,61.94,62.09,107164.0,53.7909,53.8082,53.5746,53.7044,107164.0
2021-03-09 13:30:00,62.09,62.11,61.79,61.8,63594.0,53.7044,53.7217,53.4449,53.4536,63594.0
2021-03-09 14:00:00,61.85,61.89,61.57,61.65,46088.0,53.4968,53.5314,53.2546,53.3238,46088.0
2021-03-09 14:30:00,61.63,61.8,61.55,61.56,40924.0,53.3065,53.4536,53.2373,53.246,40924.0
2021-03-09 15:00:00,61.55,61.62,61.43,61.48,65800.0,53.2373,53.2979,53.1335,53.1768,65800.0
2021-03-09 15:30:00,61.49,61.9,61.4,61.71,419746.0,53.1854,53.54,53.1076,53.3757,419746.0
2021-03-10 09:30:00,61.85,62.79,61.75,62.76,165670.0,53.4968,54.3098,53.4103,54.2839,165670.0
2021-03-10 10:00:00,62.74,62.89,62.36,62.57,90204.0,54.2666,54.3963,53.9379,54.1196,90204.0
2021-03-10 10:30:00,62.55,63.14,62.4,63.0,254436.0,54.1023,54.6126,53.9725,54.4915,254436.0
2021-03-10 11:00:00,63.0,63.05,62.72,62.99,327442.0,54.4915,54.5347,54.2493,54.4828,327442.0
2021-03-10 11:30:00,63.0,63.05,62.81,62.94,195182.0,54.4915,54.5347,54.3271,54.4396,195182.0
2021-03-10 12:00:00,62.92,63.13,62.84,63.13,118474.0,54.4223,54.6039,54.3531,54.6039,118474.0
2021-03-10 12:30:00,63.1,63.15,62.91,62.97,250188.0,54.578,54.6212,54.4136,54.4655,250188.0
2021-03-10 13:00:00,62.97,63.37,62.91,63.33,498572.0,54.4655,54.8115,54.4136,54.7769,498572.0
2021-03-10 13:30:00,63.32,63.49,63.13,63.22,257276.0,54.7683,54.9153,54.6039,54.6818,257276.0
2021-03-10 14:00:00,63.22,63.27,63.06,63.19,200548.0,54.6818,54.725,54.5434,54.6558,200548.0
2021-03-10 14:30:00,63.18,63.43,63.17,63.3,181076.0,54.6472,54.8634,54.6385,54.751,181076.0
2021-03-10 15:00:00,63.28,63.32,63.06,63.24,212364.0,54.7337,54.7683,54.5434,54.6991,212364.0
2021-03-10 15:30:00,63.24,63.35,63.02,63.24,652998.0,54.6991,54.7942,54.5088,54.6991,652998.0
2021-03-11 09:30:00,63.12,63.61,62.61,63.56,126658.0,54.5953,55.0191,54.1542,54.9759,126658.0
2021-03-11 10:00:00,63.55,63.7,63.31,63.66,132006.0,54.9672,55.0969,54.7596,55.0623,132006.0
2021-03-11 10:30:00,63.66,63.88,63.44,63.71,214348.0,55.0623,55.2526,54.8721,55.1056,214348.0
2021-03-11 11:00:00,63.74,64.06,63.72,63.91,126096.0,55.1315,55.4083,55.1142,55.2786,126096.0
2021-03-11 11:30:00,63.94,64.16,63.85,64.02,92472.0,55.3045,55.4948,55.2267,55.3737,92472.0
2021-03-11 12:00:00,64.05,64.16,63.89,63.91,97268.0,55.3997,55.4948,55.2613,55.2786,97268.0
2021-03-11 12:30:00,63.91,64.14,63.89,64.03,82700.0,55.2786,55.4775,55.2613,55.3824,82700.0
2021-03-11 13:00:00,64.04,64.2,63.97,64.03,82732.0,55.391,55.5294,55.3305,55.3824,82732.0
2021-03-11 13:30:00,64.04,64.32,63.97,64.23,189176.0,55.391,55.6332,55.3305,55.5554,189176.0
2021-03-11 14:00:00,64.22,64.27,63.94,63.94,197262.0,55.5467,55.59,55.3045,55.3045,197262.0
2021-03-11 14:30:00,63.91,63.99,63.55,63.81,158264.0,55.2786,55.3478,54.9672,55.1921,158264.0
2021-03-11 15:00:00,63.8,63.87,63.61,63.66,222854.0,55.1834,55.244,55.0191,55.0623,222854.0
2021-03-11 15:30:00,63.64,63.69,63.4,63.48,681942.0,55.045,55.0883,54.8375,54.9067,681942.0
2021-03-12 09:30:00,63.8,64.0,63.42,63.7,105040.0,55.1834,55.3564,54.8548,55.0969,105040.0
2021-03-12 10:00:00,63.62,63.71,63.32,63.6,325348.0,55.0278,55.1056,54.7683,55.0105,325348.0
2021-03-12 10:30:00,63.58,64.21,63.5,64.06,96446.0,54.9932,55.5381,54.924,55.4083,96446.0
2021-03-12 11:00:00,64.06,64.09,63.79,63.88,94266.0,55.4083,55.4343,55.1748,55.2526,94266.0
2021-03-12 11:30:00,63.88,64.04,63.87,63.94,67800.0,55.2526,55.391,55.244,55.3045,67800.0
2021-03-12 12:00:00,63.92,63.98,63.77,63.81,147964.0,55.2872,55.3391,55.1575,55.1921,147964.0
2021-03-12 12:30:00,63.8,63.92,63.8,63.87,58394.0,55.1834,55.2872,55.1834,55.244,58394.0
2021-03-12 13:00:00,63.86,64.07,63.86,63.88,77596.0,55.2353,55.417,55.2353,55.2526,77596.0
2021-03-12 13:30:00,63.93,64.2,63.88,64.19,86402.0,55.2959,55.5294,55.2526,55.5208,86402.0
2021-03-12 14:00:00,64.19,64.2,64.08,64.14,68094.0,55.5208,55.5294,55.4256,55.4775,68094.0
2021-03-12 14:30:00,64.14,64.33,64.07,64.32,131892.0,55.4775,55.6419,55.417,55.6332,131892.0
2021-03-12 15:00:00,64.32,64.35,63.98,64.11,82154.0,55.6332,55.6592,55.3391,55.4516,82154.0
2021-03-12 15:30:00,64.11,64.49,64.11,64.38,597394.0,55.4516,55.7803,55.4516,55.6851,597394.0
2021-03-15 09:30:00,64.55,65.63,64.42,65.15,282170.0,55.8321,56.7663,55.7197,56.3511,282170.0
2021-03-15 10:00:00,65.14,65.21,64.82,64.86,251042.0,56.3425,56.403,56.0657,56.1003,251042.0
2021-03-15 10:30:00,64.88,65.5,64.71,65.41,169918.0,56.1176,56.6538,55.9705,56.576,169918.0
2021-03-15 11:00:00,65.39,65.71,65.35,65.49,140610.0,56.5587,56.8355,56.5241,56.6452,140610.0
2021-03-15 11:30:00,65.47,65.62,65.31,65.57,131848.0,56.6279,56.7576,56.4895,56.7144,131848.0
2021-03-15 12:00:00,65.6,65.83,65.45,65.79,122760.0,56.7403,56.9393,56.6106,56.9047,122760.0
2021-03-15 12:30:00,65.78,66.01,65.78,66.0,140912.0,56.896,57.095,56.896,57.0863,140912.0
2021-03-15 13:00:00,66.01,66.22,65.98,66.0,126996.0,57.095,57.2766,57.069,57.0863,126996.0
2021-03-15 13:30:00,66.02,66.25,65.95,66.14,191948.0,57.1036,57.3026,57.0431,57.2074,191948.0
2021-03-15 14:00:00,66.16,66.17,65.73,65.8,171062.0,57.2247,57.2334,56.8528,56.9133,171062.0
2021-03-15 14:30:00,65.81,65.89,65.64,65.76,255150.0,56.922,56.9912,56.7749,56.8787,255150.0
2021-03-15 15:00:00,65.76,66.01,65.69,65.82,183980.0,56.8787,57.095,56.8182,56.9306,183980.0
2021-03-15 15:30:00,65.83,66.07,65.7,65.98,557374.0,56.9393,57.1469,56.8268,57.069,557374.0
2021-03-16 09:30:00,65.52,66.11,65.42,65.77,133158.0,56.6711,57.1815,56.5847,56.8874,133158.0
2021-03-16 10:00:00,65.82,65.92,65.67,65.83,126034.0,56.9306,57.0171,56.8009,56.9393,126034.0
2021-03-16 10:30:00,65.83,65.99,65.18,65.34,149482.0,56.9393,57.0777,56.3771,56.5155,149482.0
2021-03-16 11:00:00,65.36,65.55,65.2,65.45,84624.0,56.5328,56.6971,56.3944,56.6106,84624.0
2021-03-16 11:30:00,65.42,65.5,65.09,65.27,81662.0,56.5847,56.6538,56.2992,56.4549,81662.0
2021-03-16 12:00:00,65.24,65.48,65.09,65.42,91646.0,56.429,56.6365,56.2992,56.5847,91646.0
2021-03-16 12:30:00,65.41,65.6,65.41,65.58,80942.0,56.576,56.7403,56.576,56.723,80942.0
2021-03-16 13:00:00,65.6,65.67,65.48,65.55,159480.0,56.7403,56.8009,56.6365,56.6971,159480.0
2021-03-16 13:30:00,65.54,65.74,65.48,65.64,135960.0,56.6884,56.8614,56.6365,56.7749,135960.0
2021-03-16 14:00:00,65.64,65.85,65.61,65.8,122746.0,56.7749,56.9566,56.749,56.9133,122746.0
2021-03-16 14:30:00,65.82,65.87,65.64,65.67,121584.0,56.9306,56.9739,56.7749,56.8009,121584.0
2021-03-16 15:00:00,65.67,65.68,65.39,65.53,173916.0,56.8009,56.8095,56.5587,56.6798,173916.0
2021-03-16 15:30:00,65.52,65.76,65.48,65.64,415268.0,56.6711,56.8787,56.6365,56.7749,415268.0
2021-03-17 09:30:00,65.66,65.75,64.96,65.0,185266.0,56.7922,56.8701,56.1868,56.2214,185266.0
2021-03-17 10:00:00,64.97,65.33,64.72,65.17,165482.0,56.1954,56.5068,55.9792,56.3684,165482.0
2021-03-17 10:30:00,65.18,65.2,64.84,64.97,117084.0,56.3771,56.3944,56.083,56.1954,117084.0
2021-03-17 11:00:00,64.96,65.08,64.72,64.86,102942.0,56.1868,56.2906,55.9792,56.1003,102942.0
2021-03-17 11:30:00,64.92,65.08,64.89,64.95,137136.0,56.1522,56.2906,56.1262,56.1781,137136.0
2021-03-17 12:00:00,64.95,65.03,64.74,64.8,82550.0,56.1781,56.2473,55.9965,56.0484,82550.0
2021-03-17 12:30:00,64.8,64.89,64.69,64.73,58536.0,56.0484,56.1262,55.9532,55.9878,58536.0
2021-03-17 13:00:00,64.78,64.82,64.61,64.75,58218.0,56.0311,56.0657,55.884,56.0051,58218.0
2021-03-17 13:30:00,64.76,64.92,64.27,64.36,145472.0,56.0138,56.1522,55.59,55.6678,145472.0
2021-03-17 14:00:00,64.47,65.03,64.46,64.53,105720.0,55.763,56.2473,55.7543,55.8149,105720.0
2021-03-17 14:30:00,64.51,64.83,64.46,64.64,122802.0,55.7976,56.0743,55.7543,55.91,122802.0
2021-03-17 15:00:00,64.61,64.71,64.51,64.66,118000.0,55.884,55.9705,55.7976,55.9273,118000.0
2021-03-17 15:30:00,64.65,65.02,64.63,64.76,410886.0,55.9186,56.2387,55.9013,56.0138,410886.0
2021-03-18 09:30:00,64.5,65.06,64.5,64.83,154124.0,55.7889,56.2733,55.7889,56.0743,154124.0
2021-03-18 10:00:00,64.8,65.07,64.48,64.48,162142.0,56.0484,56.2819,55.7716,55.7716,162142.0
2021-03-18 10:30:00,64.48,64.64,64.31,64.52,149450.0,55.7716,55.91,55.6246,55.8062,149450.0
2021-03-18 11:00:00,64.55,64.8,64.36,64.8,99682.0,55.8321,56.0484,55.6678,56.0484,99682.0
2021-03-18 11:30:00,64.84,64.88,64.58,64.63,101988.0,56.083,56.1176,55.8581,55.9013,101988.0
2021-03-18 12:00:00,64.64,64.67,64.32,64.33,106176.0,55.91,55.9359,55.6332,55.6419,106176.0
2021-03-18 12:30:00,64.33,64.58,64.27,64.38,178834.0,55.6419,55.8581,55.59,55.6851,178834.0
2021-03-18 13:00:00,64.43,64.64,64.43,64.52,142630.0,55.7284,55.91,55.7284,55.8062,142630.0
2021-03-18 13:30:00,64.51,64.69,64.36,64.69,110384.0,55.7976,55.9532,55.6678,55.9532,110384.0
2021-03-18 14:00:00,64.68,64.72,64.5,64.65,110086.0,55.9446,55.9792,55.7889,55.9186,110086.0
2021-03-18 14:30:00,64.66,64.92,64.58,64.84,214606.0,55.9273,56.1522,55.8581,56.083,214606.0
2021-03-18 15:00:00,64.85,64.89,64.63,64.88,156322.0,56.0916,56.1262,55.9013,56.1176,156322.0
2021-03-18 15:30:00,64.88,64.97,64.58,64.81,600300.0,56.1176,56.1954,55.8581,56.057,600300.0
2021-03-19 09:30:00,65.01,65.03,64.53,64.82,877486.0,56.23,56.2473,55.8149,56.0657,877486.0
2021-03-19 10:00:00,64.8,64.85,64.28,64.41,103836.0,56.0484,56.0916,55.5986,55.7111,103836.0
2021-03-19 10:30:00,64.42,64.67,64.1,64.49,117476.0,55.7197,55.9359,55.4429,55.7803,117476.0
2021-03-19 11:00:00,64.48,64.71,64.27,64.41,86034.0,55.7716,55.9705,55.59,55.7111,86034.0
2021-03-19 11:30:00,64.38,64.99,64.31,64.94,144850.0,55.6851,56.2127,55.6246,56.1695,144850.0
2021-03-19 12:00:00,64.92,65.25,64.88,65.17,157262.0,56.1522,56.4376,56.1176,56.3684,157262.0
2021-03-19 12:30:00,65.17,65.29,64.91,65.04,155580.0,56.3684,56.4722,56.1435,56.256,155580.0
2021-03-19 13:00:00,65.04,65.04,64.72,64.81,80438.0,56.256,56.256,55.9792,56.057,80438.0
2021-03-19 13:30:00,64.8,64.86,64.67,64.78,90344.0,56.0484,56.1003,55.9359,56.0311,90344.0
2021-03-19 14:00:00,64.79,65.04,64.71,64.98,137462.0,56.0397,56.256,55.9705,56.2041,137462.0
2021-03-19 14:30:00,64.99,65.14,64.91,65.11,227310.0,56.2127,56.3425,56.1435,56.3165,227310.0
2021-03-19 15:00:00,65.12,65.23,64.86,64.86,196694.0,56.3252,56.4203,56.1003,56.1003,196694.0
2021-03-19 15:30:00,64.87,65.05,64.06,64.31,1196104.0,56.1089,56.2646,55.4083,55.6246,1196104.0
2021-03-22 09:30:00,64.0,64.33,63.73,63.93,140284.0,55.3564,55.6419,55.1229,55.2959,140284.0
2021-03-22 10:00:00,63.95,64.06,63.82,63.9,113962.0,55.3132,55.4083,55.2007,55.2699,113962.0
2021-03-22 10:30:00,63.89,64.23,63.88,64.13,127404.0,55.2613,55.5554,55.2526,55.4689,127404.0
2021-03-22 11:00:00,64.14,64.23,63.83,63.89,104104.0,55.4775,55.5554,55.2094,55.2613,104104.0
2021-03-22 11:30:00,63.85,63.91,63.65,63.85,77042.0,55.2267,55.2786,55.0537,55.2267,77042.0
2021-03-22 12:00:00,63.83,63.99,63.63,63.79,123558.0,55.2094,55.3478,55.0364,55.1748,123558.0
2021-03-22 12:30:00,63.8,63.82,63.46,63.57,115980.0,55.1834,55.2007,54.8894,54.9845,115980.0
2021-03-22 13:00:00,63.6,63.82,63.48,63.71,59736.0,55.0105,55.2007,54.9067,55.1056,59736.0
2021-03-22 13:30:00,63.73,63.74,63.54,63.58,52680.0,55.1229,55.1315,54.9586,54.9932,52680.0
2021-03-22 14:00:00,63.59,63.65,63.48,63.6,77604.0,55.0018,55.0537,54.9067,55.0105,77604.0
2021-03-22 14:30:00,63.57,63.92,63.57,63.84,83760.0,54.9845,55.2872,54.9845,55.218,83760.0
2021-03-22 15:00:00,63.85,63.94,63.78,63.9,78104.0,55.2267,55.3045,55.1661,55.2699,78104.0
2021-03-22 15:30:00,63.88,64.08,63.76,64.06,269146.0,55.2526,55.4256,55.1488,55.4083,269146.0
2021-03-23 09:30:00,64.0,64.23,63.83,64.1,145728.0,55.3564,55.5554,55.2094,55.4429,145728.0
2021-03-23 10:00:00,64.03,64.27,63.88,64.18,83008.0,55.3824,55.59,55.2526,55.5121,83008.0
2021-03-23 10:30:00,64.16,64.52,64.14,64.36,91066.0,55.4948,55.8062,55.4775,55.6678,91066.0
2021-03-23 11:00:00,64.38,64.67,64.28,64.61,83214.0,55.6851,55.9359,55.5986,55.884,83214.0
2021-03-23 11:30:00,64.63,64.82,64.55,64.82,98384.0,55.9013,56.0657,55.8321,56.0657,98384.0
2021-03-23 12:00:00,64.81,64.94,64.75,64.8,61520.0,56.057,56.1695,56.0051,56.0484,61520.0
2021-03-23 12:30:00,64.82,64.83,64.61,64.8,95824.0,56.0657,56.0743,55.884,56.0484,95824.0
2021-03-23 13:00:00,64.82,64.92,64.75,64.9,79998.0,56.0657,56.1522,56.0051,56.1349,79998.0
2021-03-23 13:30:00,64.86,64.92,64.71,64.83,74120.0,56.1003,56.1522,55.9705,56.0743,74120.0
2021-03-23 14:00:00,64.83,65.02,64.75,65.01,100286.0,56.0743,56.2387,56.0051,56.23,100286.0
2021-03-23 14:30:00,65.03,65.03,64.73,64.82,85782.0,56.2473,56.2473,55.9878,56.0657,85782.0
2021-03-23 15:00:00,64.8,64.86,64.6,64.65,188594.0,56.0484,56.1003,55.8754,55.9186,188594.0
2021-03-23 15:30:00,64.61,64.81,64.51,64.8,390180.0,55.884,56.057,55.7976,56.0484,390180.0
2021-03-24 09:30:00,63.74,64.32,63.74,64.22,115286.0,55.6018,56.1077,55.6018,56.0205,115286.0
2021-03-24 10:00:00,64.15,64.41,63.95,64.17,100014.0,55.9594,56.1862,55.785,55.9769,100014.0
2021-03-24 10:30:00,64.17,64.65,64.13,64.65,117802.0,55.9769,56.3956,55.942,56.3956,117802.0
2021-03-24 11:00:00,64.67,64.81,64.56,64.79,72844.0,56.413,56.5352,56.3171,56.5177,72844.0
2021-03-24 11:30:00,64.83,64.95,64.5,64.64,110496.0,56.5526,56.6573,56.2647,56.3869,110496.0
2021-03-24 12:00:00,64.62,64.86,64.5,64.72,81232.0,56.3694,56.5788,56.2647,56.4566,81232.0
2021-03-24 12:30:00,64.75,64.97,64.74,64.83,45284.0,56.4828,56.6747,56.4741,56.5526,45284.0
2021-03-24 13:00:00,64.81,64.91,64.61,64.7,64324.0,56.5352,56.6224,56.3607,56.4392,64324.0
2021-03-24 13:30:00,64.72,64.73,64.49,64.65,63466.0,56.4566,56.4654,56.256,56.3956,63466.0
2021-03-24 14:00:00,64.66,64.66,64.42,64.42,53300.0,56.4043,56.4043,56.1949,56.1949,53300.0
2021-03-24 14:30:00,64.39,64.67,64.36,64.53,87966.0,56.1688,56.413,56.1426,56.2909,87966.0
2021-03-24 15:00:00,64.53,64.77,64.51,64.72,101444.0,56.2909,56.5003,56.2735,56.4566,101444.0
2021-03-24 15:30:00,64.72,64.85,64.49,64.5,320628.0,56.4566,56.57,56.256,56.2647,320628.0
2021-03-25 09:30:00,64.88,65.0,64.33,64.56,171112.0,56.5962,56.7009,56.1164,56.3171,171112.0
2021-03-25 10:00:00,64.52,64.74,64.23,64.74,85628.0,56.2822,56.4741,56.0292,56.4741,85628.0
2021-03-25 10:30:00,64.71,65.03,64.49,64.97,124310.0,56.4479,56.7271,56.256,56.6747,124310.0
2021-03-25 11:00:00,64.93,65.31,64.92,65.18,82950.0,56.6398,56.9713,56.6311,56.8579,82950.0
2021-03-25 11:30:00,65.16,65.22,64.86,65.1,79326.0,56.8405,56.8928,56.5788,56.7881,79326.0
2021-03-25 12:00:00,65.1,65.39,64.99,65.25,93000.0,56.7881,57.0411,56.6922,56.919,93000.0
2021-03-25 12:30:00,65.27,65.4,65.22,65.39,83074.0,56.9364,57.0498,56.8928,57.0411,83074.0
2021-03-25 13:00:00,65.39,65.44,65.07,65.17,99212.0,57.0411,57.0847,56.762,56.8492,99212.0
2021-03-25 13:30:00,65.16,65.33,65.02,65.05,110908.0,56.8405,56.9888,56.7183,56.7445,110908.0
2021-03-25 14:00:00,65.07,65.32,65.02,65.17,89958.0,56.762,56.98,56.7183,56.8492,89958.0
2021-03-25 14:30:00,65.17,65.58,65.16,65.39,100156.0,56.8492,57.2068,56.8405,57.0411,100156.0
2021-03-25 15:00:00,65.41,65.69,65.39,65.53,139980.0,57.0585,57.3028,57.0411,57.1632,139980.0
2021-03-25 15:30:00,65.53,65.72,65.49,65.49,355132.0,57.1632,57.329,57.1283,57.1283,355132.0
2021-03-26 09:30:00,65.71,65.85,65.32,65.63,169494.0,57.3202,57.4424,56.98,57.2505,169494.0
2021-03-26 10:00:00,65.63,65.76,65.22,65.28,79896.0,57.2505,57.3639,56.8928,56.9451,79896.0
2021-03-26 10:30:00,65.26,65.31,65.13,65.25,34334.0,56.9277,56.9713,56.8143,56.919,34334.0
2021-03-26 11:00:00,65.27,65.55,65.26,65.36,56558.0,56.9364,57.1807,56.9277,57.0149,56558.0
2021-03-26 11:30:00,65.38,65.55,65.26,65.42,121382.0,57.0324,57.1807,56.9277,57.0673,121382.0
2021-03-26 12:00:00,65.42,65.51,65.23,65.43,270478.0,57.0673,57.1458,56.9015,57.076,270478.0
2021-03-26 12:30:00,65.45,65.86,65.35,65.79,118488.0,57.0934,57.4511,57.0062,57.39,118488.0
2021-03-26 13:00:00,65.75,65.76,65.49,65.61,61664.0,57.3551,57.3639,57.1283,57.233,61664.0
2021-03-26 13:30:00,65.59,65.69,65.48,65.52,61896.0,57.2156,57.3028,57.1196,57.1545,61896.0
2021-03-26 14:00:00,65.52,65.78,65.51,65.76,76940.0,57.1545,57.3813,57.1458,57.3639,76940.0
2021-03-26 14:30:00,65.75,65.8,65.56,65.64,77650.0,57.3551,57.3987,57.1894,57.2592,77650.0
2021-03-26 15:00:00,65.67,65.71,65.55,65.59,93282.0,57.2853,57.3202,57.1807,57.2156,93282.0
2021-03-26 15:30:00,65.6,66.2,65.56,66.08,420896.0,57.2243,57.7477,57.1894,57.643,420896.0
2021-03-29 09:30:00,66.05,66.28,65.8,66.09,65964.0,57.6168,57.8175,57.3987,57.6517,65964.0
2021-03-29 10:00:00,66.09,66.24,65.69,65.83,56704.0,57.6517,57.7826,57.3028,57.4249,56704.0
2021-03-29 10:30:00,65.82,66.08,65.68,66.08,79548.0,57.4162,57.643,57.2941,57.643,79548.0
2021-03-29 11:00:00,66.09,66.5,66.07,66.49,90046.0,57.6517,58.0094,57.6343,58.0007,90046.0
2021-03-29 11:30:00,66.48,66.48,66.11,66.23,62624.0,57.9919,57.9919,57.6692,57.7738,62624.0
2021-03-29 12:00:00,66.22,66.32,66.14,66.28,107546.0,57.7651,57.8524,57.6953,57.8175,107546.0
2021-03-29 12:30:00,66.28,66.5,66.23,66.5,96756.0,57.8175,58.0094,57.7738,58.0094,96756.0
2021-03-29 13:00:00,66.48,66.61,66.31,66.36,75798.0,57.9919,58.1053,57.8436,57.8872,75798.0
2021-03-29 13:30:00,66.36,66.65,66.33,66.49,83334.0,57.8872,58.1402,57.8611,58.0007,83334.0
2021-03-29 14:00:00,66.47,66.53,66.41,66.46,78124.0,57.9832,58.0355,57.9309,57.9745,78124.0
2021-03-29 14:30:00,66.45,66.55,66.33,66.47,98710.0,57.9658,58.053,57.8611,57.9832,98710.0
2021-03-29 15:00:00,66.46,66.5,66.03,66.09,115978.0,57.9745,58.0094,57.5994,57.6517,115978.0
2021-03-29 15:30:00,66.08,66.16,65.93,66.09,411306.0,57.643,57.7128,57.5122,57.6517,411306.0
2021-03-30 09:30:00,65.54,65.78,65.4,65.54,55900.0,57.1719,57.3813,57.0498,57.1719,55900.0
2021-03-30 10:00:00,65.57,65.95,65.54,65.94,65326.0,57.1981,57.5296,57.1719,57.5209,65326.0
2021-03-30 10:30:00,65.91,65.92,65.57,65.57,49904.0,57.4947,57.5034,57.1981,57.1981,49904.0
2021-03-30 11:00:00,65.57,65.61,65.31,65.46,60636.0,57.1981,57.233,56.9713,57.1022,60636.0
2021-03-30 11:30:00,65.39,65.57,65.26,65.41,34910.0,57.0411,57.1981,56.9277,57.0585,34910.0
2021-03-30 12:00:00,65.46,65.52,65.39,65.42,19964.0,57.1022,57.1545,57.0411,57.0673,19964.0
2021-03-30 12:30:00,65.43,65.5,65.36,65.44,27272.0,57.076,57.1371,57.0149,57.0847,27272.0
2021-03-30 13:00:00,65.42,65.58,65.41,65.57,16932.0,57.0673,57.2068,57.0585,57.1981,16932.0
2021-03-30 13:30:00,65.58,65.74,65.54,65.69,28662.0,57.2068,57.3464,57.1719,57.3028,28662.0
2021-03-30 14:00:00,65.67,65.72,65.53,65.56,30974.0,57.2853,57.329,57.1632,57.1894,30974.0
2021-03-30 14:30:00,65.56,66.0,65.46,66.0,57638.0,57.1894,57.5732,57.1022,57.5732,57638.0
2021-03-30 15:00:00,66.02,66.03,65.65,65.75,63630.0,57.5907,57.5994,57.2679,57.3551,63630.0
2021-03-30 15:30:00,65.77,65.81,65.6,65.79,241000.0,57.3726,57.4075,57.2243,57.39,241000.0
2021-03-31 09:30:00,65.77,66.27,65.49,65.99,107478.0,57.3726,57.8087,57.1283,57.5645,107478.0
2021-03-31 10:00:00,66.0,66.06,65.74,65.79,45208.0,57.5732,57.6256,57.3464,57.39,45208.0
2021-03-31 10:30:00,65.71,66.08,65.6,65.94,36824.0,57.3202,57.643,57.2243,57.5209,36824.0
2021-03-31 11:00:00,65.91,66.02,65.75,65.92,42076.0,57.4947,57.5907,57.3551,57.5034,42076.0
2021-03-31 11:30:00,65.89,65.9,65.73,65.83,19286.0,57.4773,57.486,57.3377,57.4249,19286.0
2021-03-31 12:00:00,65.83,65.83,65.66,65.78,24306.0,57.4249,57.4249,57.2766,57.3813,24306.0
2021-03-31 12:30:00,65.8,65.88,65.75,65.82,29190.0,57.3987,57.4685,57.3551,57.4162,29190.0
2021-03-31 13:00:00,65.82,65.95,65.76,65.89,32086.0,57.4162,57.5296,57.3639,57.4773,32086.0
2021-03-31 13:30:00,65.89,66.02,65.89,66.0,47468.0,57.4773,57.5907,57.4773,57.5732,47468.0
2021-03-31 14:00:00,65.99,66.11,65.88,66.06,50660.0,57.5645,57.6692,57.4685,57.6256,50660.0
2021-03-31 14:30:00,66.08,66.16,65.94,65.99,50802.0,57.643,57.7128,57.5209,57.5645,50802.0
2021-03-31 15:00:00,65.98,66.09,65.88,66.08,117354.0,57.5558,57.6517,57.4685,57.643,117354.0
2021-03-31 15:30:00,66.08,66.46,66.03,66.39,411124.0,57.643,57.9745,57.5994,57.9134,411124.0
2021-04-01 09:30:00,66.21,66.5,65.78,65.8,124618.0,57.7564,58.0094,57.3813,57.3987,124618.0
2021-04-01 10:00:00,65.83,66.23,65.8,66.08,53760.0,57.4249,57.7738,57.3987,57.643,53760.0
2021-04-01 10:30:00,66.09,66.16,65.78,65.83,46678.0,57.6517,57.7128,57.3813,57.4249,46678.0
2021-04-01 11:00:00,65.87,66.16,65.87,65.93,31342.0,57.4598,57.7128,57.4598,57.5122,31342.0
2021-04-01 11:30:00,65.9,66.16,65.79,66.15,33124.0,57.486,57.7128,57.39,57.7041,33124.0
2021-04-01 12:00:00,66.16,66.17,65.91,65.95,32134.0,57.7128,57.7215,57.4947,57.5296,32134.0
2021-04-01 12:30:00,65.94,66.0,65.86,65.96,33520.0,57.5209,57.5732,57.4511,57.5383,33520.0
2021-04-01 13:00:00,65.95,66.0,65.78,65.85,36002.0,57.5296,57.5732,57.3813,57.4424,36002.0
2021-04-01 13:30:00,65.83,65.86,65.71,65.71,34258.0,57.4249,57.4511,57.3202,57.3202,34258.0
2021-04-01 14:00:00,65.72,65.72,65.54,65.54,31184.0,57.329,57.329,57.1719,57.1719,31184.0
2021-04-01 14:30:00,65.55,65.56,65.41,65.47,50658.0,57.1807,57.1894,57.0585,57.1109,50658.0
2021-04-01 15:00:00,65.48,65.61,65.43,65.5,82848.0,57.1196,57.233,57.076,57.1371,82848.0
2021-04-01 15:30:00,65.52,65.93,65.41,65.92,383246.0,57.1545,57.5122,57.0585,57.5034,383246.0
2021-04-05 09:30:00,66.26,67.11,66.26,67.1,211736.0,57.8,58.5415,57.8,58.5328,211736.0
2021-04-05 10:00:00,67.11,67.52,67.02,67.27,142846.0,58.5415,58.8991,58.463,58.6811,142846.0
2021-04-05 10:30:00,67.31,67.53,67.01,67.48,137248.0,58.716,58.9079,58.4543,58.8642,137248.0
2021-04-05 11:00:00,67.48,67.63,67.33,67.41,72726.0,58.8642,58.9951,58.7334,58.8032,72726.0
2021-04-05 11:30:00,67.41,67.49,67.33,67.42,69556.0,58.8032,58.873,58.7334,58.8119,69556.0
2021-04-05 12:00:00,67.44,67.47,67.3,67.36,81950.0,58.8294,58.8555,58.7072,58.7596,81950.0
2021-04-05 12:30:00,67.37,67.54,67.35,67.5,71640.0,58.7683,58.9166,58.7508,58.8817,71640.0
2021-04-05 13:00:00,67.5,67.56,67.14,67.17,99878.0,58.8817,58.934,58.5677,58.5938,99878.0
2021-04-05 13:30:00,67.14,67.27,66.89,66.94,53282.0,58.5677,58.6811,58.3496,58.3932,53282.0
2021-04-05 14:00:00,66.95,66.95,66.78,66.91,61786.0,58.4019,58.4019,58.2536,58.367,61786.0
2021-04-05 14:30:00,66.91,67.08,66.89,66.98,104962.0,58.367,58.5153,58.3496,58.4281,104962.0
2021-04-05 15:00:00,66.97,67.08,66.91,66.95,68830.0,58.4194,58.5153,58.367,58.4019,68830.0
2021-04-05 15:30:00,66.92,67.0,66.79,66.92,315404.0,58.3757,58.4455,58.2623,58.3757,315404.0
2021-04-06 09:30:00,66.56,66.84,66.39,66.58,63186.0,58.0617,58.306,57.9134,58.0792,63186.0
2021-04-06 10:00:00,66.63,66.99,66.58,66.8,59570.0,58.1228,58.4368,58.0792,58.2711,59570.0
2021-04-06 10:30:00,66.75,66.99,66.75,66.82,33720.0,58.2275,58.4368,58.2275,58.2885,33720.0
2021-04-06 11:00:00,66.85,67.14,66.83,67.13,54542.0,58.3147,58.5677,58.2972,58.5589,54542.0
2021-04-06 11:30:00,67.13,67.15,66.99,67.06,91924.0,58.5589,58.5764,58.4368,58.4979,91924.0
2021-04-06 12:00:00,67.08,67.27,67.07,67.23,42434.0,58.5153,58.6811,58.5066,58.6462,42434.0
2021-04-06 12:30:00,67.24,67.26,67.02,67.13,36834.0,58.6549,58.6723,58.463,58.5589,36834.0
2021-04-06 13:00:00,67.14,67.36,67.14,67.27,45550.0,58.5677,58.7596,58.5677,58.6811,45550.0
2021-04-06 13:30:00,67.27,67.27,67.05,67.05,45922.0,58.6811,58.6811,58.4892,58.4892,45922.0
2021-04-06 14:00:00,67.04,67.11,67.0,67.09,56506.0,58.4804,58.5415,58.4455,58.524,56506.0
2021-04-06 14:30:00,67.1,67.13,67.05,67.06,56036.0,58.5328,58.5589,58.4892,58.4979,56036.0
2021-04-06 15:00:00,67.05,67.14,66.95,67.11,112914.0,58.4892,58.5677,58.4019,58.5415,112914.0
2021-04-06 15:30:00,67.08,67.17,66.91,67.11,336432.0,58.5153,58.5938,58.367,58.5415,336432.0
2021-04-07 09:30:00,67.09,67.33,66.69,66.74,98598.0,58.524,58.7334,58.1751,58.2187,98598.0
2021-04-07 10:00:00,66.78,67.05,66.75,66.96,98198.0,58.2536,58.4892,58.2275,58.4106,98198.0
2021-04-07 10:30:00,66.94,66.98,66.66,66.69,132372.0,58.3932,58.4281,58.1489,58.1751,132372.0
2021-04-07 11:00:00,66.71,66.74,66.44,66.64,173648.0,58.1926,58.2187,57.957,58.1315,173648.0
2021-04-07 11:30:00,66.67,66.83,66.5,66.57,45332.0,58.1577,58.2972,58.0094,58.0704,45332.0
2021-04-07 12:00:00,66.58,66.76,66.56,66.6,84072.0,58.0792,58.2362,58.0617,58.0966,84072.0
2021-04-07 12:30:00,66.61,66.77,66.57,66.74,60314.0,58.1053,58.2449,58.0704,58.2187,60314.0
2021-04-07 13:00:00,66.73,66.85,66.73,66.74,67416.0,58.21,58.3147,58.21,58.2187,67416.0
2021-04-07 13:30:00,66.75,66.75,66.6,66.64,239876.0,58.2275,58.2275,58.0966,58.1315,239876.0
2021-04-07 14:00:00,66.66,66.69,66.39,66.42,55116.0,58.1489,58.1751,57.9134,57.9396,55116.0
2021-04-07 14:30:00,66.43,66.52,66.39,66.44,61036.0,57.9483,58.0268,57.9134,57.957,61036.0
2021-04-07 15:00:00,66.43,66.48,66.31,66.48,109778.0,57.9483,57.9919,57.8436,57.9919,109778.0
2021-04-07 15:30:00,66.47,66.77,66.42,66.76,288740.0,57.9832,58.2449,57.9396,58.2362,288740.0
2021-04-08 09:30:00,66.94,67.28,66.69,67.14,231702.0,58.3932,58.6898,58.1751,58.5677,231702.0
2021-04-08 10:00:00,67.14,67.45,67.12,67.45,267636.0,58.5677,58.8381,58.5502,58.8381,267636.0
2021-04-08 10:30:00,67.42,67.6,66.97,67.04,186380.0,58.8119,58.9689,58.4194,58.4804,186380.0
2021-04-08 11:00:00,67.05,67.18,66.97,67.17,112436.0,58.4892,58.6026,58.4194,58.5938,112436.0
2021-04-08 11:30:00,67.19,67.19,66.83,66.96,201582.0,58.6113,58.6113,58.2972,58.4106,201582.0
2021-04-08 12:00:00,66.95,67.12,66.89,66.92,123506.0,58.4019,58.5502,58.3496,58.3757,123506.0
2021-04-08 12:30:00,66.92,66.96,66.72,66.73,55364.0,58.3757,58.4106,58.2013,58.21,55364.0
2021-04-08 13:00:00,66.75,66.83,66.69,66.69,46276.0,58.2275,58.2972,58.1751,58.1751,46276.0
2021-04-08 13:30:00,66.69,66.83,66.66,66.77,52536.0,58.1751,58.2972,58.1489,58.2449,52536.0
2021-04-08 14:00:00,66.78,66.83,66.73,66.82,48126.0,58.2536,58.2972,58.21,58.2885,48126.0
2021-04-08 14:30:00,66.83,67.01,66.77,66.97,79306.0,58.2972,58.4543,58.2449,58.4194,79306.0
2021-04-08 15:00:00,66.97,67.0,66.86,66.92,78380.0,58.4194,58.4455,58.3234,58.3757,78380.0
2021-04-08 15:30:00,66.92,66.97,66.55,66.6,256782.0,58.3757,58.4194,58.053,58.0966,256782.0
2021-04-09 09:30:00,66.64,67.06,66.64,66.99,79172.0,58.1315,58.4979,58.1315,58.4368,79172.0
2021-04-09 10:00:00,66.98,67.05,66.82,66.88,53628.0,58.4281,58.4892,58.2885,58.3409,53628.0
2021-04-09 10:30:00,66.94,67.07,66.88,67.03,49424.0,58.3932,58.5066,58.3409,58.4717,49424.0
2021-04-09 11:00:00,67.01,67.27,66.89,67.27,37796.0,58.4543,58.6811,58.3496,58.6811,37796.0
2021-04-09 11:30:00,67.26,67.33,67.07,67.08,51552.0,58.6723,58.7334,58.5066,58.5153,51552.0
2021-04-09 12:00:00,67.08,67.11,66.92,67.02,35384.0,58.5153,58.5415,58.3757,58.463,35384.0
2021-04-09 12:30:00,67.0,67.04,66.77,66.78,57592.0,58.4455,58.4804,58.2449,58.2536,57592.0
2021-04-09 13:00:00,66.77,66.96,66.77,66.96,36154.0,58.2449,58.4106,58.2449,58.4106,36154.0
2021-04-09 13:30:00,66.97,67.05,66.91,67.02,60828.0,58.4194,58.4892,58.367,58.463,60828.0
2021-04-09 14:00:00,67.04,67.05,66.86,66.89,56370.0,58.4804,58.4892,58.3234,58.3496,56370.0
2021-04-09 14:30:00,66.89,66.98,66.82,66.94,57760.0,58.3496,58.4281,58.2885,58.3932,57760.0
2021-04-09 15:00:00,66.92,67.08,66.84,67.08,55034.0,58.3757,58.5153,58.306,58.5153,55034.0
2021-04-09 15:30:00,67.07,67.22,66.99,67.14,242772.0,58.5066,58.6374,58.4368,58.5677,242772.0
2021-04-12 09:30:00,67.37,67.9,67.12,67.86,130760.0,58.7683,59.2306,58.5502,59.1957,130760.0
2021-04-12 10:00:00,67.86,67.86,67.15,67.2,216922.0,59.1957,59.1957,58.5764,58.62,216922.0
2021-04-12 10:30:00,67.17,67.33,66.6,66.6,150916.0,58.5938,58.7334,58.0966,58.0966,150916.0
2021-04-12 11:00:00,66.6,66.71,66.44,66.53,104378.0,58.0966,58.1926,57.957,58.0355,104378.0
2021-04-12 11:30:00,66.52,66.73,66.52,66.58,97854.0,58.0268,58.21,58.0268,58.0792,97854.0
2021-04-12 12:00:00,66.57,66.73,66.52,66.64,40076.0,58.0704,58.21,58.0268,58.1315,40076.0
2021-04-12 12:30:00,66.63,66.76,66.61,66.67,38624.0,58.1228,58.2362,58.1053,58.1577,38624.0
2021-04-12 13:00:00,66.69,66.73,66.61,66.62,44080.0,58.1751,58.21,58.1053,58.1141,44080.0
2021-04-12 13:30:00,66.62,66.72,66.57,66.64,68040.0,58.1141,58.2013,58.0704,58.1315,68040.0
2021-04-12 14:00:00,66.69,66.7,66.54,66.63,79258.0,58.1751,58.1838,58.0443,58.1228,79258.0
2021-04-12 14:30:00,66.61,66.69,66.54,66.61,130492.0,58.1053,58.1751,58.0443,58.1053,130492.0
2021-04-12 15:00:00,66.61,66.64,66.39,66.42,106054.0,58.1053,58.1315,57.9134,57.9396,106054.0
2021-04-12 15:30:00,66.42,66.67,66.35,66.64,388638.0,57.9396,58.1577,57.8785,58.1315,388638.0
2021-04-13 09:30:00,66.35,66.67,65.81,66.67,214468.0,57.8785,58.1577,57.4075,58.1577,214468.0
2021-04-13 10:00:00,66.67,67.0,66.64,66.8,104180.0,58.1577,58.4455,58.1315,58.2711,104180.0
2021-04-13 10:30:00,66.8,66.99,66.74,66.85,200614.0,58.2711,58.4368,58.2187,58.3147,200614.0
2021-04-13 11:00:00,66.85,67.23,66.75,67.22,91348.0,58.3147,58.6462,58.2275,58.6374,91348.0
2021-04-13 11:30:00,67.22,67.48,67.17,67.45,93482.0,58.6374,58.8642,58.5938,58.8381,93482.0
2021-04-13 12:00:00,67.45,67.49,67.35,67.45,65074.0,58.8381,58.873,58.7508,58.8381,65074.0
2021-04-13 12:30:00,67.45,67.66,67.43,67.6,92662.0,58.8381,59.0213,58.8206,58.9689,92662.0
2021-04-13 13:00:00,67.6,67.61,67.45,67.6,76028.0,58.9689,58.9777,58.8381,58.9689,76028.0
2021-04-13 13:30:00,67.6,67.61,67.43,67.45,85342.0,58.9689,58.9777,58.8206,58.8381,85342.0
2021-04-13 14:00:00,67.45,67.5,67.35,67.48,61780.0,58.8381,58.8817,58.7508,58.8642,61780.0
2021-04-13 14:30:00,67.51,67.58,67.45,67.58,47106.0,58.8904,58.9515,58.8381,58.9515,47106.0
2021-04-13 15:00:00,67.57,67.65,67.34,67.46,89864.0,58.9428,59.0125,58.7421,58.8468,89864.0
2021-04-13 15:30:00,67.46,67.6,67.29,67.52,438404.0,58.8468,58.9689,58.6985,58.8991,438404.0
2021-04-14 09:30:00,67.4,67.71,67.22,67.67,82214.0,58.7945,59.0649,58.6374,59.03,82214.0
2021-04-14 10:00:00,67.68,67.84,67.55,67.83,67570.0,59.0387,59.1783,58.9253,59.1696,67570.0
2021-04-14 10:30:00,67.83,67.84,67.53,67.58,50456.0,59.1696,59.1783,58.9079,58.9515,50456.0
2021-04-14 11:00:00,67.61,67.85,67.61,67.7,110988.0,58.9777,59.187,58.9777,59.0562,110988.0
2021-04-14 11:30:00,67.67,67.7,67.52,67.55,54484.0,59.03,59.0562,58.8991,58.9253,54484.0
2021-04-14 12:00:00,67.54,67.74,67.52,67.67,49204.0,58.9166,59.0911,58.8991,59.03,49204.0
2021-04-14 12:30:00,67.66,67.88,67.66,67.73,81834.0,59.0213,59.2132,59.0213,59.0823,81834.0
2021-04-14 13:00:00,67.75,67.82,67.67,67.81,49208.0,59.0998,59.1608,59.03,59.1521,49208.0
2021-04-14 13:30:00,67.8,67.83,67.57,67.58,65142.0,59.1434,59.1696,58.9428,58.9515,65142.0
2021-04-14 14:00:00,67.6,67.69,67.51,67.63,55338.0,58.9689,59.0474,58.8904,58.9951,55338.0
2021-04-14 14:30:00,67.61,67.69,67.52,67.6,62520.0,58.9777,59.0474,58.8991,58.9689,62520.0
2021-04-14 15:00:00,67.58,67.77,67.56,67.77,83200.0,58.9515,59.1172,58.934,59.1172,83200.0
2021-04-14 15:30:00,67.77,67.77,67.58,67.74,263924.0,59.1172,59.1172,58.9515,59.0911,263924.0
2021-04-15 09:30:00,67.73,68.1,67.72,68.08,146386.0,59.0823,59.4051,59.0736,59.3876,146386.0
2021-04-15 10:00:00,68.04,68.27,68.04,68.14,114152.0,59.3527,59.5534,59.3527,59.44,114152.0
2021-04-15 10:30:00,68.17,68.33,68.1,68.32,115116.0,59.4662,59.6057,59.4051,59.597,115116.0
2021-04-15 11:00:00,68.32,68.42,68.19,68.38,101426.0,59.597,59.6842,59.4836,59.6493,101426.0
2021-04-15 11:30:00,68.39,68.44,68.19,68.42,144742.0,59.6581,59.7017,59.4836,59.6842,144742.0
2021-04-15 12:00:00,68.41,68.61,68.39,68.58,64924.0,59.6755,59.85,59.6581,59.8238,64924.0
2021-04-15 12:30:00,68.57,68.66,68.49,68.64,81796.0,59.8151,59.8936,59.7453,59.8761,81796.0
2021-04-15 13:00:00,68.64,68.75,68.6,68.66,75836.0,59.8761,59.9721,59.8412,59.8936,75836.0
2021-04-15 13:30:00,68.67,68.82,68.59,68.74,92944.0,59.9023,60.0332,59.8325,59.9634,92944.0
2021-04-15 14:00:00,68.75,68.88,68.7,68.87,94556.0,59.9721,60.0855,59.9285,60.0768,94556.0
2021-04-15 14:30:00,68.88,68.89,68.73,68.79,83576.0,60.0855,60.0942,59.9547,60.007,83576.0
2021-04-15 15:00:00,68.77,68.8,68.56,68.67,164112.0,59.9895,60.0157,59.8064,59.9023,164112.0
2021-04-15 15:30:00,68.67,68.82,68.6,68.81,352880.0,59.9023,60.0332,59.8412,60.0244,352880.0
2021-04-16 09:30:00,68.94,69.33,68.94,69.21,254020.0,60.1378,60.478,60.1378,60.3734,254020.0
2021-04-16 10:00:00,69.23,69.36,69.06,69.23,93350.0,60.3908,60.5042,60.2425,60.3908,93350.0
2021-04-16 10:30:00,69.24,69.24,68.92,69.14,91962.0,60.3995,60.3995,60.1204,60.3123,91962.0
2021-04-16 11:00:00,69.15,69.26,68.89,68.89,93112.0,60.321,60.417,60.0942,60.0942,93112.0
2021-04-16 11:30:00,68.88,68.98,68.79,68.98,81612.0,60.0855,60.1727,60.007,60.1727,81612.0
2021-04-16 12:00:00,68.98,69.05,68.87,69.01,69010.0,60.1727,60.2338,60.0768,60.1989,69010.0
2021-04-16 12:30:00,69.02,69.02,68.86,68.86,84196.0,60.2076,60.2076,60.0681,60.0681,84196.0
2021-04-16 13:00:00,68.88,68.95,68.83,68.94,58142.0,60.0855,60.1466,60.0419,60.1378,58142.0
2021-04-16 13:30:00,68.93,68.95,68.82,68.88,68740.0,60.1291,60.1466,60.0332,60.0855,68740.0
2021-04-16 14:00:00,68.88,69.07,68.86,69.03,68640.0,60.0855,60.2512,60.0681,60.2163,68640.0
2021-04-16 14:30:00,69.06,69.34,69.03,69.32,81646.0,60.2425,60.4868,60.2163,60.4693,81646.0
2021-04-16 15:00:00,69.31,69.41,69.13,69.24,101374.0,60.4606,60.5478,60.3036,60.3995,101374.0
2021-04-16 15:30:00,69.25,69.26,69.02,69.08,291412.0,60.4083,60.417,60.2076,60.26,291412.0
2021-04-19 09:30:00,69.59,69.66,69.23,69.46,234020.0,60.7048,60.7659,60.3908,60.5914,234020.0
2021-04-19 10:00:00,69.42,69.57,69.27,69.27,182460.0,60.5566,60.6874,60.4257,60.4257,182460.0
2021-04-19 10:30:00,69.29,69.54,69.29,69.53,186038.0,60.4432,60.6612,60.4432,60.6525,186038.0
2021-04-19 11:00:00,69.52,69.72,69.49,69.72,117636.0,60.6438,60.8182,60.6176,60.8182,117636.0
2021-04-19 11:30:00,69.74,69.79,69.46,69.47,104180.0,60.8357,60.8793,60.5914,60.6002,104180.0
2021-04-19 12:00:00,69.48,69.53,69.36,69.51,51706.0,60.6089,60.6525,60.5042,60.6351,51706.0
2021-04-19 12:30:00,69.52,69.53,69.35,69.35,68518.0,60.6438,60.6525,60.4955,60.4955,68518.0
2021-04-19 13:00:00,69.35,69.53,69.31,69.41,63692.0,60.4955,60.6525,60.4606,60.5478,63692.0
2021-04-19 13:30:00,69.38,69.47,69.27,69.27,48004.0,60.5217,60.6002,60.4257,60.4257,48004.0
2021-04-19 14:00:00,69.23,69.27,69.08,69.11,56352.0,60.3908,60.4257,60.26,60.2861,56352.0
2021-04-19 14:30:00,69.11,69.25,69.01,69.16,84680.0,60.2861,60.4083,60.1989,60.3297,84680.0
2021-04-19 15:00:00,69.16,69.16,68.86,69.0,87874.0,60.3297,60.3297,60.0681,60.1902,87874.0
2021-04-19 15:30:00,68.99,69.12,68.8,69.11,295992.0,60.1815,60.2949,60.0157,60.2861,295992.0
2021-04-20 09:30:00,69.08,69.41,68.98,69.25,52124.0,60.26,60.5478,60.1727,60.4083,52124.0
2021-04-20 10:00:00,69.29,69.33,69.05,69.13,44424.0,60.4432,60.478,60.2338,60.3036,44424.0
2021-04-20 10:30:00,69.14,69.28,68.99,69.02,72788.0,60.3123,60.4344,60.1815,60.2076,72788.0
2021-04-20 11:00:00,69.04,69.33,68.95,69.3,63340.0,60.2251,60.478,60.1466,60.4519,63340.0
2021-04-20 11:30:00,69.32,69.4,69.2,69.31,54110.0,60.4693,60.5391,60.3646,60.4606,54110.0
2021-04-20 12:00:00,69.31,69.48,69.23,69.47,30664.0,60.4606,60.6089,60.3908,60.6002,30664.0
2021-04-20 12:30:00,69.44,69.49,69.33,69.47,28594.0,60.574,60.6176,60.478,60.6002,28594.0
2021-04-20 13:00:00,69.47,69.56,69.38,69.5,72180.0,60.6002,60.6787,60.5217,60.6263,72180.0
2021-04-20 13:30:00,69.48,69.55,69.41,69.5,77876.0,60.6089,60.67,60.5478,60.6263,77876.0
2021-04-20 14:00:00,69.48,69.76,69.48,69.75,62298.0,60.6089,60.8531,60.6089,60.8444,62298.0
2021-04-20 14:30:00,69.75,69.79,69.5,69.67,159380.0,60.8444,60.8793,60.6263,60.7746,159380.0
2021-04-20 15:00:00,69.67,69.85,69.66,69.81,113306.0,60.7746,60.9317,60.7659,60.8968,113306.0
2021-04-20 15:30:00,69.82,70.06,69.75,69.92,457676.0,60.9055,61.1148,60.8444,60.9927,457676.0
2021-04-21 09:30:00,69.92,70.15,69.26,69.69,110968.0,60.9927,61.1933,60.417,60.7921,110968.0
2021-04-21 10:00:00,69.67,69.73,69.41,69.6,46874.0,60.7746,60.827,60.5478,60.7136,46874.0
2021-04-21 10:30:00,69.58,69.58,69.11,69.2,109706.0,60.6961,60.6961,60.2861,60.3646,109706.0
2021-04-21 11:00:00,69.23,69.41,69.12,69.29,130216.0,60.3908,60.5478,60.2949,60.4432,130216.0
2021-04-21 11:30:00,69.26,69.41,69.1,69.14,152130.0,60.417,60.5478,60.2774,60.3123,152130.0
2021-04-21 12:00:00,69.19,69.23,69.02,69.05,79866.0,60.3559,60.3908,60.2076,60.2338,79866.0
2021-04-21 12:30:00,69.05,69.2,68.94,69.19,72504.0,60.2338,60.3646,60.1378,60.3559,72504.0
2021-04-21 13:00:00,69.19,69.43,69.18,69.41,93670.0,60.3559,60.5653,60.3472,60.5478,93670.0
2021-04-21 13:30:00,69.39,69.42,69.27,69.32,43186.0,60.5304,60.5566,60.4257,60.4693,43186.0
2021-04-21 14:00:00,69.33,69.49,69.33,69.35,54682.0,60.478,60.6176,60.478,60.4955,54682.0
2021-04-21 14:30:00,69.36,69.42,69.21,69.42,75540.0,60.5042,60.5566,60.3734,60.5566,75540.0
2021-04-21 15:00:00,69.41,69.44,69.25,69.3,77602.0,60.5478,60.574,60.4083,60.4519,77602.0
2021-04-21 15:30:00,69.3,69.53,69.25,69.33,284166.0,60.4519,60.6525,60.4083,60.478,284166.0
2021-04-22 09:30:00,69.3,69.41,68.83,69.3,86738.0,60.4519,60.5478,60.0419,60.4519,86738.0
2021-04-22 10:00:00,69.3,69.38,69.13,69.25,87004.0,60.4519,60.5217,60.3036,60.4083,87004.0
2021-04-22 10:30:00,69.26,69.42,69.23,69.28,61704.0,60.417,60.5566,60.3908,60.4344,61704.0
2021-04-22 11:00:00,69.27,69.45,69.27,69.28,38496.0,60.4257,60.5827,60.4257,60.4344,38496.0
2021-04-22 11:30:00,69.28,69.32,69.23,69.3,35650.0,60.4344,60.4693,60.3908,60.4519,35650.0
2021-04-22 12:00:00,69.31,69.31,69.19,69.25,57006.0,60.4606,60.4606,60.3559,60.4083,57006.0
2021-04-22 12:30:00,69.24,69.29,69.19,69.24,54532.0,60.3995,60.4432,60.3559,60.3995,54532.0
2021-04-22 13:00:00,69.24,69.27,68.88,69.11,140436.0,60.3995,60.4257,60.0855,60.2861,140436.0
2021-04-22 13:30:00,69.1,69.19,68.81,68.89,91398.0,60.2774,60.3559,60.0244,60.0942,91398.0
2021-04-22 14:00:00,68.87,68.94,68.73,68.94,80060.0,60.0768,60.1378,59.9547,60.1378,80060.0
2021-04-22 14:30:00,68.94,68.97,68.82,68.86,48254.0,60.1378,60.164,60.0332,60.0681,48254.0
2021-04-22 15:00:00,68.89,68.89,68.62,68.78,65124.0,60.0942,60.0942,59.8587,59.9983,65124.0
2021-04-22 15:30:00,68.8,68.82,68.63,68.73,251188.0,60.0157,60.0332,59.8674,59.9547,251188.0
2021-04-23 09:30:00,68.76,68.78,68.11,68.44,55000.0,59.9808,59.9983,59.4138,59.7017,55000.0
2021-04-23 10:00:00,68.42,68.47,68.27,68.33,28188.0,59.6842,59.7278,59.5534,59.6057,28188.0
2021-04-23 10:30:00,68.35,68.74,68.33,68.72,43710.0,59.6232,59.9634,59.6057,59.9459,43710.0
2021-04-23 11:00:00,68.7,68.71,68.54,68.59,46540.0,59.9285,59.9372,59.7889,59.8325,46540.0
2021-04-23 11:30:00,68.59,68.67,68.57,68.61,61458.0,59.8325,59.9023,59.8151,59.85,61458.0
2021-04-23 12:00:00,68.6,68.74,68.6,68.7,44570.0,59.8412,59.9634,59.8412,59.9285,44570.0
2021-04-23 12:30:00,68.7,68.72,68.58,68.58,44274.0,59.9285,59.9459,59.8238,59.8238,44274.0
2021-04-23 13:00:00,68.58,68.68,68.57,68.62,37536.0,59.8238,59.911,59.8151,59.8587,37536.0
2021-04-23 13:30:00,68.62,68.69,68.58,68.66,32840.0,59.8587,59.9198,59.8238,59.8936,32840.0
2021-04-23 14:00:00,68.67,68.7,68.44,68.49,59606.0,59.9023,59.9285,59.7017,59.7453,59606.0
2021-04-23 14:30:00,68.47,68.48,68.36,68.42,46454.0,59.7278,59.7366,59.6319,59.6842,46454.0
2021-04-23 15:00:00,68.43,68.52,68.42,68.51,48824.0,59.693,59.7715,59.6842,59.7627,48824.0
2021-04-23 15:30:00,68.52,68.69,68.49,68.53,240672.0,59.7715,59.9198,59.7453,59.7802,240672.0
2021-04-26 09:30:00,68.55,68.55,68.08,68.26,112000.0,59.7976,59.7976,59.3876,59.5447,112000.0
2021-04-26 10:00:00,68.28,68.43,68.23,68.31,49594.0,59.5621,59.693,59.5185,59.5883,49594.0
2021-04-26 10:30:00,68.3,68.41,68.25,68.32,41694.0,59.5796,59.6755,59.5359,59.597,41694.0
2021-04-26 11:00:00,68.33,68.34,68.01,68.1,49420.0,59.6057,59.6144,59.3266,59.4051,49420.0
2021-04-26 11:30:00,68.04,68.2,68.04,68.06,57330.0,59.3527,59.4923,59.3527,59.3702,57330.0
2021-04-26 12:00:00,68.08,68.16,67.89,67.9,58632.0,59.3876,59.4574,59.2219,59.2306,58632.0
2021-04-26 12:30:00,67.89,67.96,67.82,67.86,65736.0,59.2219,59.283,59.1608,59.1957,65736.0
2021-04-26 13:00:00,67.89,67.91,67.73,67.86,130366.0,59.2219,59.2393,59.0823,59.1957,130366.0
2021-04-26 13:30:00,67.88,68.02,67.87,68.02,56728.0,59.2132,59.3353,59.2045,59.3353,56728.0
2021-04-26 14:00:00,68.01,68.19,67.93,68.17,42516.0,59.3266,59.4836,59.2568,59.4662,42516.0
2021-04-26 14:30:00,68.17,68.28,68.14,68.24,47060.0,59.4662,59.5621,59.44,59.5272,47060.0
2021-04-26 15:00:00,68.23,68.28,68.1,68.21,68768.0,59.5185,59.5621,59.4051,59.501,68768.0
2021-04-26 15:30:00,68.21,68.3,68.14,68.24,345470.0,59.501,59.5796,59.44,59.5272,345470.0
2021-04-27 09:30:00,68.33,68.33,67.82,68.09,69502.0,59.6057,59.6057,59.1608,59.3964,69502.0
2021-04-27 10:00:00,68.14,68.3,68.1,68.25,52918.0,59.44,59.5796,59.4051,59.5359,52918.0
2021-04-27 10:30:00,68.21,68.21,68.01,68.08,72738.0,59.501,59.501,59.3266,59.3876,72738.0
2021-04-27 11:00:00,68.07,68.16,67.97,68.02,33624.0,59.3789,59.4574,59.2917,59.3353,33624.0
2021-04-27 11:30:00,67.95,68.16,67.95,67.96,41874.0,59.2742,59.4574,59.2742,59.283,41874.0
2021-04-27 12:00:00,67.97,68.0,67.88,67.91,41446.0,59.2917,59.3179,59.2132,59.2393,41446.0
2021-04-27 12:30:00,67.92,67.99,67.89,67.96,46742.0,59.2481,59.3091,59.2219,59.283,46742.0
2021-04-27 13:00:00,67.96,68.04,67.92,67.92,58972.0,59.283,59.3527,59.2481,59.2481,58972.0
2021-04-27 13:30:00,67.92,67.98,67.86,67.89,60946.0,59.2481,59.3004,59.1957,59.2219,60946.0
2021-04-27 14:00:00,67.89,67.95,67.74,67.78,84400.0,59.2219,59.2742,59.0911,59.1259,84400.0
2021-04-27 14:30:00,67.77,67.8,67.61,67.65,43954.0,59.1172,59.1434,58.9777,59.0125,43954.0
2021-04-27 15:00:00,67.63,67.63,67.49,67.5,132550.0,58.9951,58.9951,58.873,58.8817,132550.0
2021-04-27 15:30:00,67.5,67.53,67.24,67.47,347144.0,58.8817,58.9079,58.6549,58.8555,347144.0
2021-04-28 09:30:00,67.67,67.79,67.35,67.49,55452.0,59.03,59.1347,58.7508,58.873,55452.0
2021-04-28 10:00:00,67.51,67.54,67.1,67.19,39648.0,58.8904,58.9166,58.5328,58.6113,39648.0
2021-04-28 10:30:00,67.19,67.29,67.07,67.17,130516.0,58.6113,58.6985,58.5066,58.5938,130516.0
2021-04-28 11:00:00,67.14,67.45,67.13,67.32,42172.0,58.5677,58.8381,58.5589,58.7247,42172.0
2021-04-28 11:30:00,67.3,67.3,67.11,67.11,28094.0,58.7072,58.7072,58.5415,58.5415,28094.0
2021-04-28 12:00:00,67.11,67.17,67.03,67.1,43516.0,58.5415,58.5938,58.4717,58.5328,43516.0
2021-04-28 12:30:00,67.06,67.1,66.97,67.08,48440.0,58.4979,58.5328,58.4194,58.5153,48440.0
2021-04-28 13:00:00,67.1,67.33,67.08,67.26,54894.0,58.5328,58.7334,58.5153,58.6723,54894.0
2021-04-28 13:30:00,67.28,67.44,67.21,67.33,58408.0,58.6898,58.8294,58.6287,58.7334,58408.0
2021-04-28 14:00:00,67.36,67.52,67.33,67.38,132808.0,58.7596,58.8991,58.7334,58.777,132808.0
2021-04-28 14:30:00,67.39,67.49,67.3,67.38,53300.0,58.7857,58.873,58.7072,58.777,53300.0
2021-04-28 15:00:00,67.38,67.46,67.21,67.28,127900.0,58.777,58.8468,58.6287,58.6898,127900.0
2021-04-28 15:30:00,67.27,67.48,67.24,67.46,365352.0,58.6811,58.8642,58.6549,58.8468,365352.0
2021-04-29 09:30:00,67.61,68.01,67.48,67.64,209970.0,58.9777,59.3266,58.8642,59.0038,209970.0
2021-04-29 10:00:00,67.63,68.03,67.63,67.75,123676.0,58.9951,59.344,58.9951,59.0998,123676.0
2021-04-29 10:30:00,67.76,67.8,67.52,67.6,359030.0,59.1085,59.1434,58.8991,58.9689,359030.0
2021-04-29 11:00:00,67.64,67.71,67.47,67.57,71358.0,59.0038,59.0649,58.8555,58.9428,71358.0
2021-04-29 11:30:00,67.57,67.71,67.46,67.65,131544.0,58.9428,59.0649,58.8468,59.0125,131544.0
2021-04-29 12:00:00,67.67,67.85,67.65,67.75,75656.0,59.03,59.187,59.0125,59.0998,75656.0
2021-04-29 12:30:00,67.73,67.78,67.67,67.77,65400.0,59.0823,59.1259,59.03,59.1172,65400.0
2021-04-29 13:00:00,67.75,67.78,67.67,67.7,66866.0,59.0998,59.1259,59.03,59.0562,66866.0
2021-04-29 13:30:00,67.71,67.78,67.64,67.67,117862.0,59.0649,59.1259,59.0038,59.03,117862.0
2021-04-29 14:00:00,67.67,67.81,67.67,67.81,67912.0,59.03,59.1521,59.03,59.1521,67912.0
2021-04-29 14:30:00,67.8,68.0,67.79,67.85,65336.0,59.1434,59.3179,59.1347,59.187,65336.0
2021-04-29 15:00:00,67.86,68.0,67.85,67.87,80336.0,59.1957,59.3179,59.187,59.2045,80336.0
2021-04-29 15:30:00,67.9,68.11,67.85,68.06,381290.0,59.2306,59.4138,59.187,59.3702,381290.0
2021-04-30 09:30:00,68.22,68.35,67.94,68.0,87384.0,59.5098,59.6232,59.2655,59.3179,87384.0
2021-04-30 10:00:00,67.94,68.02,67.78,67.97,45564.0,59.2655,59.3353,59.1259,59.2917,45564.0
2021-04-30 10:30:00,68.0,68.03,67.71,68.02,59192.0,59.3179,59.344,59.0649,59.3353,59192.0
2021-04-30 11:00:00,68.05,68.15,68.02,68.13,35466.0,59.3615,59.4487,59.3353,59.4313,35466.0
2021-04-30 11:30:00,68.14,68.36,68.08,68.28,61624.0,59.44,59.6319,59.3876,59.5621,61624.0
2021-04-30 12:00:00,68.28,68.35,68.21,68.27,61372.0,59.5621,59.6232,59.501,59.5534,61372.0
2021-04-30 12:30:00,68.25,68.35,68.21,68.26,33704.0,59.5359,59.6232,59.501,59.5447,33704.0
2021-04-30 13:00:00,68.26,68.31,68.07,68.12,54454.0,59.5447,59.5883,59.3789,59.4225,54454.0
2021-04-30 13:30:00,68.09,68.19,68.02,68.06,71326.0,59.3964,59.4836,59.3353,59.3702,71326.0
2021-04-30 14:00:00,68.07,68.16,68.02,68.13,63132.0,59.3789,59.4574,59.3353,59.4313,63132.0
2021-04-30 14:30:00,68.14,68.33,68.1,68.27,130418.0,59.44,59.6057,59.4051,59.5534,130418.0
2021-04-30 15:00:00,68.28,68.6,68.28,68.6,88982.0,59.5621,59.8412,59.5621,59.8412,88982.0
2021-04-30 15:30:00,68.61,68.81,68.45,68.79,440936.0,59.85,60.0244,59.7104,60.007,440936.0
2021-05-03 09:30:00,68.91,69.05,68.49,69.05,107148.0,60.1117,60.2338,59.7453,60.2338,107148.0
2021-05-03 10:00:00,69.0,69.08,68.68,69.04,88014.0,60.1902,60.26,59.911,60.2251,88014.0
2021-05-03 10:30:00,69.09,69.19,68.97,69.18,61162.0,60.2687,60.3559,60.164,60.3472,61162.0
2021-05-03 11:00:00,69.2,69.3,69.1,69.24,92818.0,60.3646,60.4519,60.2774,60.3995,92818.0
2021-05-03 11:30:00,69.24,69.47,69.19,69.39,85090.0,60.3995,60.6002,60.3559,60.5304,85090.0
2021-05-03 12:00:00,69.39,69.42,69.31,69.36,72940.0,60.5304,60.5566,60.4606,60.5042,72940.0
2021-05-03 12:30:00,69.35,69.51,69.35,69.48,56724.0,60.4955,60.6351,60.4955,60.6089,56724.0
2021-05-03 13:00:00,69.5,69.67,69.46,69.63,45496.0,60.6263,60.7746,60.5914,60.7397,45496.0
2021-05-03 13:30:00,69.65,69.67,69.52,69.63,43962.0,60.7572,60.7746,60.6438,60.7397,43962.0
2021-05-03 14:00:00,69.63,69.68,69.49,69.52,49946.0,60.7397,60.7834,60.6176,60.6438,49946.0
2021-05-03 14:30:00,69.5,69.56,69.39,69.51,58920.0,60.6263,60.6787,60.5304,60.6351,58920.0
2021-05-03 15:00:00,69.5,69.53,69.26,69.29,67430.0,60.6263,60.6525,60.417,60.4432,67430.0
2021-05-03 15:30:00,69.3,69.3,68.96,69.04,236092.0,60.4519,60.4519,60.1553,60.2251,236092.0
2021-05-04 09:30:00,69.1,69.29,68.84,69.2,90292.0,60.2774,60.4432,60.0506,60.3646,90292.0
2021-05-04 10:00:00,69.25,69.29,69.05,69.08,111544.0,60.4083,60.4432,60.2338,60.26,111544.0
2021-05-04 10:30:00,69.05,69.14,68.86,68.95,110268.0,60.2338,60.3123,60.0681,60.1466,110268.0
2021-05-04 11:00:00,68.99,69.0,68.72,68.81,56638.0,60.1815,60.1902,59.9459,60.0244,56638.0
2021-05-04 11:30:00,68.8,68.86,68.65,68.83,81222.0,60.0157,60.0681,59.8849,60.0419,81222.0
2021-05-04 12:00:00,68.83,68.97,68.78,68.95,60476.0,60.0419,60.164,59.9983,60.1466,60476.0
2021-05-04 12:30:00,68.95,69.0,68.81,68.91,96210.0,60.1466,60.1902,60.0244,60.1117,96210.0
2021-05-04 13:00:00,68.91,68.92,68.8,68.89,90380.0,60.1117,60.1204,60.0157,60.0942,90380.0
2021-05-04 13:30:00,68.88,68.97,68.85,68.91,58286.0,60.0855,60.164,60.0593,60.1117,58286.0
2021-05-04 14:00:00,68.92,68.98,68.88,68.98,79210.0,60.1204,60.1727,60.0855,60.1727,79210.0
2021-05-04 14:30:00,68.99,69.01,68.94,68.95,112490.0,60.1815,60.1989,60.1378,60.1466,112490.0
2021-05-04 15:00:00,68.95,69.0,68.9,68.99,125488.0,60.1466,60.1902,60.1029,60.1815,125488.0
2021-05-04 15:30:00,68.98,69.06,68.89,69.0,393030.0,60.1727,60.2425,60.0942,60.1902,393030.0
2021-05-05 09:30:00,69.32,69.37,68.24,68.3,102996.0,60.4693,60.5129,59.5272,59.5796,102996.0
2021-05-05 10:00:00,68.29,68.86,68.25,68.56,145518.0,59.5708,60.0681,59.5359,59.8064,145518.0
2021-05-05 10:30:00,68.55,68.58,68.0,68.0,99566.0,59.7976,59.8238,59.3179,59.3179,99566.0
2021-05-05 11:00:00,68.04,68.16,67.86,67.92,56402.0,59.3527,59.4574,59.1957,59.2481,56402.0
2021-05-05 11:30:00,67.94,67.98,67.43,67.44,45858.0,59.2655,59.3004,58.8206,58.8294,45858.0
2021-05-05 12:00:00,67.46,67.51,67.29,67.48,59192.0,58.8468,58.8904,58.6985,58.8642,59192.0
2021-05-05 12:30:00,67.46,67.81,67.46,67.71,39442.0,58.8468,59.1521,58.8468,59.0649,39442.0
2021-05-05 13:00:00,67.68,67.76,67.5,67.61,34614.0,59.0387,59.1085,58.8817,58.9777,34614.0
2021-05-05 13:30:00,67.61,67.64,67.33,67.37,39612.0,58.9777,59.0038,58.7334,58.7683,39612.0
2021-05-05 14:00:00,67.39,67.44,67.13,67.13,84176.0,58.7857,58.8294,58.5589,58.5589,84176.0
2021-05-05 14:30:00,67.17,67.32,67.1,67.19,65784.0,58.5938,58.7247,58.5328,58.6113,65784.0
2021-05-05 15:00:00,67.16,67.59,67.13,67.59,465654.0,58.5851,58.9602,58.5589,58.9602,465654.0
2021-05-05 15:30:00,67.61,67.82,67.53,67.76,341646.0,58.9777,59.1608,58.9079,59.1085,341646.0
2021-05-06 09:30:00,67.91,68.11,67.57,67.85,91168.0,59.2393,59.4138,58.9428,59.187,91168.0
2021-05-06 10:00:00,67.87,68.05,67.78,67.89,86768.0,59.2045,59.3615,59.1259,59.2219,86768.0
2021-05-06 10:30:00,67.86,67.94,67.43,67.55,88222.0,59.1957,59.2655,58.8206,58.9253,88222.0
2021-05-06 11:00:00,67.57,67.72,67.49,67.7,129292.0,58.9428,59.0736,58.873,59.0562,129292.0
2021-05-06 11:30:00,67.7,67.94,67.52,67.76,104834.0,59.0562,59.2655,58.8991,59.1085,104834.0
2021-05-06 12:00:00,67.76,67.92,67.76,67.86,52306.0,59.1085,59.2481,59.1085,59.1957,52306.0
2021-05-06 12:30:00,67.86,67.97,67.7,67.88,46862.0,59.1957,59.2917,59.0562,59.2132,46862.0
2021-05-06 13:00:00,67.85,68.04,67.83,68.0,56302.0,59.187,59.3527,59.1696,59.3179,56302.0
2021-05-06 13:30:00,68.01,68.16,67.94,68.14,69820.0,59.3266,59.4574,59.2655,59.44,69820.0
2021-05-06 14:00:00,68.16,68.29,68.1,68.25,63170.0,59.4574,59.5708,59.4051,59.5359,63170.0
2021-05-06 14:30:00,68.24,68.38,68.19,68.22,48330.0,59.5272,59.6493,59.4836,59.5098,48330.0
2021-05-06 15:00:00,68.22,68.25,67.99,68.07,61824.0,59.5098,59.5359,59.3091,59.3789,61824.0
2021-05-06 15:30:00,68.07,68.36,68.07,68.27,327550.0,59.3789,59.6319,59.3789,59.5534,327550.0
2021-05-07 09:30:00,68.0,68.83,67.85,68.83,101584.0,59.3179,60.0419,59.187,60.0419,101584.0
2021-05-07 10:00:00,68.83,69.08,68.8,68.96,146566.0,60.0419,60.26,60.0157,60.1553,146566.0
2021-05-07 10:30:00,68.97,69.28,68.87,69.17,43118.0,60.164,60.4344,60.0768,60.3385,43118.0
2021-05-07 11:00:00,69.17,69.2,69.01,69.06,42214.0,60.3385,60.3646,60.1989,60.2425,42214.0
2021-05-07 11:30:00,69.07,69.13,69.03,69.07,54318.0,60.2512,60.3036,60.2163,60.2512,54318.0
2021-05-07 12:00:00,69.1,69.15,68.99,69.02,28576.0,60.2774,60.321,60.1815,60.2076,28576.0
2021-05-07 12:30:00,69.0,69.05,68.94,68.99,31992.0,60.1902,60.2338,60.1378,60.1815,31992.0
2021-05-07 13:00:00,69.01,69.13,68.99,69.07,50986.0,60.1989,60.3036,60.1815,60.2512,50986.0
2021-05-07 13:30:00,69.07,69.29,69.06,69.28,51398.0,60.2512,60.4432,60.2425,60.4344,51398.0
2021-05-07 14:00:00,69.26,69.37,69.24,69.25,54512.0,60.417,60.5129,60.3995,60.4083,54512.0
2021-05-07 14:30:00,69.26,69.42,69.21,69.32,74732.0,60.417,60.5566,60.3734,60.4693,74732.0
2021-05-07 15:00:00,69.32,69.32,69.14,69.22,89526.0,60.4693,60.4693,60.3123,60.3821,89526.0
2021-05-07 15:30:00,69.23,69.24,68.86,68.92,283534.0,60.3908,60.3995,60.0681,60.1204,283534.0
2021-05-10 09:30:00,69.23,69.64,69.06,69.53,75188.0,60.3908,60.7485,60.2425,60.6525,75188.0
2021-05-10 10:00:00,69.55,69.73,69.49,69.66,44658.0,60.67,60.827,60.6176,60.7659,44658.0
2021-05-10 10:30:00,69.65,69.84,69.56,69.84,57844.0,60.7572,60.9229,60.6787,60.9229,57844.0
2021-05-10 11:00:00,69.8,70.03,69.79,70.03,82722.0,60.888,61.0887,60.8793,61.0887,82722.0
2021-05-10 11:30:00,70.01,70.15,69.96,69.96,45350.0,61.0712,61.1933,61.0276,61.0276,45350.0
2021-05-10 12:00:00,69.96,69.98,69.72,69.75,37714.0,61.0276,61.0451,60.8182,60.8444,37714.0
2021-05-10 12:30:00,69.73,69.77,69.52,69.54,29492.0,60.827,60.8619,60.6438,60.6612,29492.0
2021-05-10 13:00:00,69.53,70.09,69.52,70.09,58146.0,60.6525,61.141,60.6438,61.141,58146.0
2021-05-10 13:30:00,70.09,70.23,70.0,70.13,42712.0,61.141,61.2631,61.0625,61.1759,42712.0
2021-05-10 14:00:00,70.13,70.13,69.83,69.86,49028.0,61.1759,61.1759,60.9142,60.9404,49028.0
2021-05-10 14:30:00,69.86,69.99,69.78,69.97,54312.0,60.9404,61.0538,60.8706,61.0363,54312.0
2021-05-10 15:00:00,69.98,70.01,69.79,69.86,46588.0,61.0451,61.0712,60.8793,60.9404,46588.0
2021-05-10 15:30:00,69.86,69.89,69.48,69.53,307832.0,60.9404,60.9665,60.6089,60.6525,307832.0
2021-05-11 09:30:00,69.52,69.59,68.76,68.94,119690.0,60.6438,60.7048,59.9808,60.1378,119690.0
2021-05-11 10:00:00,68.93,69.31,68.88,68.94,59408.0,60.1291,60.4606,60.0855,60.1378,59408.0
2021-05-11 10:30:00,68.91,68.94,68.56,68.6,62966.0,60.1117,60.1378,59.8064,59.8412,62966.0
2021-05-11 11:00:00,68.61,69.03,68.54,69.03,190260.0,59.85,60.2163,59.7889,60.2163,190260.0
2021-05-11 11:30:00,69.0,69.14,68.91,69.08,68760.0,60.1902,60.3123,60.1117,60.26,68760.0
2021-05-11 12:00:00,69.04,69.11,68.82,68.84,85278.0,60.2251,60.2861,60.0332,60.0506,85278.0
2021-05-11 12:30:00,68.83,68.85,68.64,68.78,49240.0,60.0419,60.0593,59.8761,59.9983,49240.0
2021-05-11 13:00:00,68.79,68.96,68.76,68.89,77834.0,60.007,60.1553,59.9808,60.0942,77834.0
2021-05-11 13:30:00,68.92,69.17,68.9,69.14,95328.0,60.1204,60.3385,60.1029,60.3123,95328.0
2021-05-11 14:00:00,69.13,69.2,68.89,69.01,62456.0,60.3036,60.3646,60.0942,60.1989,62456.0
2021-05-11 14:30:00,69.0,69.01,68.87,69.01,123714.0,60.1902,60.1989,60.0768,60.1989,123714.0
2021-05-11 15:00:00,69.02,69.08,68.92,68.94,92596.0,60.2076,60.26,60.1204,60.1378,92596.0
2021-05-11 15:30:00,68.94,69.34,68.73,69.25,517918.0,60.1378,60.4868,59.9547,60.4083,517918.0
2021-05-12 09:30:00,69.21,69.29,68.37,68.49,100578.0,60.3734,60.4432,59.6406,59.7453,100578.0
2021-05-12 10:00:00,68.49,68.76,68.4,68.63,93266.0,59.7453,59.9808,59.6668,59.8674,93266.0
2021-05-12 10:30:00,68.66,68.67,68.47,68.57,131376.0,59.8936,59.9023,59.7278,59.8151,131376.0
2021-05-12 11:00:00,68.57,68.7,68.22,68.48,150762.0,59.8151,59.9285,59.5098,59.7366,150762.0
2021-05-12 11:30:00,68.5,68.7,68.39,68.47,47094.0,59.754,59.9285,59.6581,59.7278,47094.0
2021-05-12 12:00:00,68.49,68.51,68.27,68.42,57104.0,59.7453,59.7627,59.5534,59.6842,57104.0
2021-05-12 12:30:00,68.39,68.41,68.2,68.29,63886.0,59.6581,59.6755,59.4923,59.5708,63886.0
2021-05-12 13:00:00,68.28,68.33,68.14,68.24,92228.0,59.5621,59.6057,59.44,59.5272,92228.0
2021-05-12 13:30:00,68.24,68.3,68.18,68.26,87470.0,59.5272,59.5796,59.4749,59.5447,87470.0
2021-05-12 14:00:00,68.23,68.29,67.69,67.7,123210.0,59.5185,59.5708,59.0474,59.0562,123210.0
2021-05-12 14:30:00,67.7,68.13,67.65,68.12,64122.0,59.0562,59.4313,59.0125,59.4225,64122.0
2021-05-12 15:00:00,68.14,68.14,67.64,67.67,94622.0,59.44,59.44,59.0038,59.03,94622.0
2021-05-12 15:30:00,67.66,67.75,67.46,67.6,542828.0,59.0213,59.0998,58.8468,58.9689,542828.0
2021-05-13 09:30:00,67.54,67.95,67.25,67.91,99044.0,58.9166,59.2742,58.6636,59.2393,99044.0
2021-05-13 10:00:00,67.89,68.35,67.86,68.25,42956.0,59.2219,59.6232,59.1957,59.5359,42956.0
2021-05-13 10:30:00,68.25,68.42,68.17,68.42,57670.0,59.5359,59.6842,59.4662,59.6842,57670.0
2021-05-13 11:00:00,68.41,68.54,68.31,68.54,42732.0,59.6755,59.7889,59.5883,59.7889,42732.0
2021-05-13 11:30:00,68.54,68.84,68.45,68.83,53932.0,59.7889,60.0506,59.7104,60.0419,53932.0
2021-05-13 12:00:00,68.86,68.92,68.7,68.78,38424.0,60.0681,60.1204,59.9285,59.9983,38424.0
2021-05-13 12:30:00,68.78,69.0,68.77,68.86,27346.0,59.9983,60.1902,59.9895,60.0681,27346.0
2021-05-13 13:00:00,68.83,68.94,68.64,68.77,37184.0,60.0419,60.1378,59.8761,59.9895,37184.0
2021-05-13 13:30:00,68.75,68.88,68.69,68.84,45262.0,59.9721,60.0855,59.9198,60.0506,45262.0
2021-05-13 14:00:00,68.86,69.23,68.85,69.21,39428.0,60.0681,60.3908,60.0593,60.3734,39428.0
2021-05-13 14:30:00,69.24,69.25,68.95,69.17,49872.0,60.3995,60.4083,60.1466,60.3385,49872.0
2021-05-13 15:00:00,69.17,69.22,69.08,69.15,83970.0,60.3385,60.3821,60.26,60.321,83970.0
2021-05-13 15:30:00,69.19,69.2,68.83,68.86,359266.0,60.3559,60.3646,60.0419,60.0681,359266.0
2021-05-14 09:30:00,69.14,69.74,69.13,69.2,108646.0,60.3123,60.8357,60.3036,60.3646,108646.0
2021-05-14 10:00:00,69.14,69.29,68.96,69.05,73560.0,60.3123,60.4432,60.1553,60.2338,73560.0
2021-05-14 10:30:00,69.03,69.14,68.75,69.0,103822.0,60.2163,60.3123,59.9721,60.1902,103822.0
2021-05-14 11:00:00,69.01,69.1,68.96,68.97,51878.0,60.1989,60.2774,60.1553,60.164,51878.0
2021-05-14 11:30:00,68.97,69.06,68.86,68.96,69098.0,60.164,60.2425,60.0681,60.1553,69098.0
2021-05-14 12:00:00,68.95,69.04,68.85,69.01,36984.0,60.1466,60.2251,60.0593,60.1989,36984.0
2021-05-14 12:30:00,69.0,69.06,69.0,69.03,27596.0,60.1902,60.2425,60.1902,60.2163,27596.0
2021-05-14 13:00:00,69.03,69.3,69.03,69.28,55662.0,60.2163,60.4519,60.2163,60.4344,55662.0
2021-05-14 13:30:00,69.31,69.36,69.12,69.17,109484.0,60.4606,60.5042,60.2949,60.3385,109484.0
2021-05-14 14:00:00,69.17,69.17,69.04,69.05,28454.0,60.3385,60.3385,60.2251,60.2338,28454.0
2021-05-14 14:30:00,69.04,69.11,69.04,69.08,26964.0,60.2251,60.2861,60.2251,60.26,26964.0
2021-05-14 15:00:00,69.07,69.16,69.06,69.11,57502.0,60.2512,60.3297,60.2425,60.2861,57502.0
2021-05-14 15:30:00,69.11,69.14,68.91,69.06,328266.0,60.2861,60.3123,60.1117,60.2425,328266.0
2021-05-17 09:30:00,69.08,69.14,68.84,69.13,56194.0,60.26,60.3123,60.0506,60.3036,56194.0
2021-05-17 10:00:00,69.13,69.3,68.94,68.94,57970.0,60.3036,60.4519,60.1378,60.1378,57970.0
2021-05-17 10:30:00,68.92,68.95,68.61,68.63,35742.0,60.1204,60.1466,59.85,59.8674,35742.0
2021-05-17 11:00:00,68.65,68.75,68.41,68.42,76614.0,59.8849,59.9721,59.6755,59.6842,76614.0
2021-05-17 11:30:00,68.36,68.81,68.36,68.77,75412.0,59.6319,60.0244,59.6319,59.9895,75412.0
2021-05-17 12:00:00,68.78,68.89,68.67,68.89,102274.0,59.9983,60.0942,59.9023,60.0942,102274.0
2021-05-17 12:30:00,68.9,68.93,68.81,68.89,33822.0,60.1029,60.1291,60.0244,60.0942,33822.0
2021-05-17 13:00:00,68.89,69.08,68.81,68.96,29788.0,60.0942,60.26,60.0244,60.1553,29788.0
2021-05-17 13:30:00,68.93,68.98,68.85,68.88,51548.0,60.1291,60.1727,60.0593,60.0855,51548.0
2021-05-17 14:00:00,68.86,68.99,68.74,68.94,66100.0,60.0681,60.1815,59.9634,60.1378,66100.0
2021-05-17 14:30:00,68.95,69.17,68.92,69.11,63166.0,60.1466,60.3385,60.1204,60.2861,63166.0
2021-05-17 15:00:00,69.09,69.14,68.94,68.99,171164.0,60.2687,60.3123,60.1378,60.1815,171164.0
2021-05-17 15:30:00,68.96,69.02,68.72,68.78,389416.0,60.1553,60.2076,59.9459,59.9983,389416.0
2021-05-18 09:30:00,68.72,68.9,68.49,68.61,108646.0,59.9459,60.1029,59.7453,59.85,108646.0
2021-05-18 10:00:00,68.59,68.67,68.43,68.58,112558.0,59.8325,59.9023,59.693,59.8238,112558.0
2021-05-18 10:30:00,68.57,68.82,68.56,68.73,94242.0,59.8151,60.0332,59.8064,59.9547,94242.0
2021-05-18 11:00:00,68.75,68.75,68.51,68.63,69932.0,59.9721,59.9721,59.7627,59.8674,69932.0
2021-05-18 11:30:00,68.61,68.67,68.49,68.49,88218.0,59.85,59.9023,59.7453,59.7453,88218.0
2021-05-18 12:00:00,68.47,68.56,68.41,68.54,75690.0,59.7278,59.8064,59.6755,59.7889,75690.0
2021-05-18 12:30:00,68.54,68.55,68.42,68.48,100840.0,59.7889,59.7976,59.6842,59.7366,100840.0
2021-05-18 13:00:00,68.49,68.61,68.46,68.56,134606.0,59.7453,59.85,59.7191,59.8064,134606.0
2021-05-18 13:30:00,68.56,68.69,68.52,68.61,85168.0,59.8064,59.9198,59.7715,59.85,85168.0
2021-05-18 14:00:00,68.6,68.63,68.48,68.5,99954.0,59.8412,59.8674,59.7366,59.754,99954.0
2021-05-18 14:30:00,68.5,68.76,68.5,68.74,150390.0,59.754,59.9808,59.754,59.9634,150390.0
2021-05-18 15:00:00,68.73,68.74,68.56,68.64,127484.0,59.9547,59.9634,59.8064,59.8761,127484.0
2021-05-18 15:30:00,68.63,68.75,68.53,68.67,563128.0,59.8674,59.9721,59.7802,59.9023,563128.0
2021-05-19 09:30:00,68.49,68.6,67.94,67.97,160686.0,59.7453,59.8412,59.2655,59.2917,160686.0
2021-05-19 10:00:00,67.97,67.98,67.59,67.79,127044.0,59.2917,59.3004,58.9602,59.1347,127044.0
2021-05-19 10:30:00,67.83,68.03,67.69,67.7,88470.0,59.1696,59.344,59.0474,59.0562,88470.0
2021-05-19 11:00:00,67.7,67.8,67.63,67.76,106572.0,59.0562,59.1434,58.9951,59.1085,106572.0
2021-05-19 11:30:00,67.77,67.77,67.64,67.76,75406.0,59.1172,59.1172,59.0038,59.1085,75406.0
2021-05-19 12:00:00,67.78,67.89,67.75,67.79,62606.0,59.1259,59.2219,59.0998,59.1347,62606.0
2021-05-19 12:30:00,67.77,67.86,67.71,67.75,68452.0,59.1172,59.1957,59.0649,59.0998,68452.0
2021-05-19 13:00:00,67.75,67.9,67.7,67.83,151644.0,59.0998,59.2306,59.0562,59.1696,151644.0
2021-05-19 13:30:00,67.83,67.89,67.71,67.81,101164.0,59.1696,59.2219,59.0649,59.1521,101164.0
2021-05-19 14:00:00,67.8,67.93,67.64,67.64,155766.0,59.1434,59.2568,59.0038,59.0038,155766.0
2021-05-19 14:30:00,67.67,67.74,67.39,67.39,218750.0,59.03,59.0911,58.7857,58.7857,218750.0
2021-05-19 15:00:00,67.38,67.58,67.27,67.55,209648.0,58.777,58.9515,58.6811,58.9253,209648.0
2021-05-19 15:30:00,67.56,68.12,67.42,67.99,537848.0,58.934,59.4225,58.8119,59.3091,537848.0
2021-05-20 09:30:00,68.08,68.33,67.94,68.23,113430.0,59.3876,59.6057,59.2655,59.5185,113430.0
2021-05-20 10:00:00,68.2,68.2,67.92,68.01,196318.0,59.4923,59.4923,59.2481,59.3266,196318.0
2021-05-20 10:30:00,68.06,68.13,67.9,68.12,212370.0,59.3702,59.4313,59.2306,59.4225,212370.0
2021-05-20 11:00:00,68.14,68.16,67.94,68.05,152220.0,59.44,59.4574,59.2655,59.3615,152220.0
2021-05-20 11:30:00,68.05,68.35,68.03,68.26,202908.0,59.3615,59.6232,59.344,59.5447,202908.0
2021-05-20 12:00:00,68.25,68.3,68.07,68.13,299354.0,59.5359,59.5796,59.3789,59.4313,299354.0
2021-05-20 12:30:00,68.12,68.19,68.02,68.07,376478.0,59.4225,59.4836,59.3353,59.3789,376478.0
2021-05-20 13:00:00,68.07,68.08,67.96,68.0,451174.0,59.3789,59.3876,59.283,59.3179,451174.0
2021-05-20 13:30:00,68.0,68.01,67.93,67.97,223040.0,59.3179,59.3266,59.2568,59.2917,223040.0
2021-05-20 14:00:00,67.98,68.0,67.88,67.94,212022.0,59.3004,59.3179,59.2132,59.2655,212022.0
2021-05-20 14:30:00,67.94,67.96,67.85,67.91,245576.0,59.2655,59.283,59.187,59.2393,245576.0
2021-05-20 15:00:00,67.9,67.99,67.85,67.96,525268.0,59.2306,59.3091,59.187,59.283,525268.0
2021-05-20 15:30:00,67.96,68.1,67.63,67.86,1116790.0,59.283,59.4051,58.9951,59.1957,1116790.0
2021-05-21 09:30:00,68.0,68.55,68.0,68.43,218968.0,59.3179,59.7976,59.3179,59.693,218968.0
2021-05-21 10:00:00,68.46,68.5,68.08,68.2,119806.0,59.7191,59.754,59.3876,59.4923,119806.0
2021-05-21 10:30:00,68.17,68.35,68.16,68.27,89174.0,59.4662,59.6232,59.4574,59.5534,89174.0
2021-05-21 11:00:00,68.28,68.37,68.08,68.1,112886.0,59.5621,59.6406,59.3876,59.4051,112886.0
2021-05-21 11:30:00,68.1,68.28,68.08,68.27,114216.0,59.4051,59.5621,59.3876,59.5534,114216.0
2021-05-21 12:00:00,68.26,68.39,68.17,68.22,132158.0,59.5447,59.6581,59.4662,59.5098,132158.0
2021-05-21 12:30:00,68.23,68.23,68.02,68.07,69550.0,59.5185,59.5185,59.3353,59.3789,69550.0
2021-05-21 13:00:00,68.11,68.33,68.08,68.32,59824.0,59.4138,59.6057,59.3876,59.597,59824.0
2021-05-21 13:30:00,68.31,68.45,68.28,68.45,64512.0,59.5883,59.7104,59.5621,59.7104,64512.0
2021-05-21 14:00:00,68.44,68.54,68.42,68.47,74056.0,59.7017,59.7889,59.6842,59.7278,74056.0
2021-05-21 14:30:00,68.46,68.64,68.42,68.56,94754.0,59.7191,59.8761,59.6842,59.8064,94754.0
2021-05-21 15:00:00,68.57,68.67,68.5,68.66,131786.0,59.8151,59.9023,59.754,59.8936,131786.0
2021-05-21 15:30:00,68.67,68.67,68.38,68.49,479470.0,59.9023,59.9023,59.6493,59.7453,479470.0
2021-05-24 09:30:00,68.83,69.17,68.83,68.99,111326.0,60.0419,60.3385,60.0419,60.1815,111326.0
2021-05-24 10:00:00,68.99,69.13,68.89,69.08,108002.0,60.1815,60.3036,60.0942,60.26,108002.0
2021-05-24 10:30:00,69.08,69.34,69.08,69.33,65950.0,60.26,60.4868,60.26,60.478,65950.0
2021-05-24 11:00:00,69.32,69.32,69.14,69.17,37162.0,60.4693,60.4693,60.3123,60.3385,37162.0
2021-05-24 11:30:00,69.17,69.28,69.0,69.0,43996.0,60.3385,60.4344,60.1902,60.1902,43996.0
2021-05-24 12:00:00,69.01,69.27,69.0,69.17,105652.0,60.1989,60.4257,60.1902,60.3385,105652.0
2021-05-24 12:30:00,69.14,69.33,69.13,69.32,46754.0,60.3123,60.478,60.3036,60.4693,46754.0
2021-05-24 13:00:00,69.33,69.33,69.25,69.31,47968.0,60.478,60.478,60.4083,60.4606,47968.0
2021-05-24 13:30:00,69.31,69.39,69.21,69.22,39406.0,60.4606,60.5304,60.3734,60.3821,39406.0
2021-05-24 14:00:00,69.22,69.3,69.2,69.26,29180.0,60.3821,60.4519,60.3646,60.417,29180.0
2021-05-24 14:30:00,69.27,69.35,69.19,69.2,49060.0,60.4257,60.4955,60.3559,60.3646,49060.0
2021-05-24 15:00:00,69.19,69.22,69.11,69.15,52486.0,60.3559,60.3821,60.2861,60.321,52486.0
2021-05-24 15:30:00,69.15,69.17,68.87,68.89,251276.0,60.321,60.3385,60.0768,60.0942,251276.0
2021-05-25 09:30:00,68.86,68.99,67.92,68.09,156756.0,60.0681,60.1815,59.2481,59.3964,156756.0
2021-05-25 10:00:00,68.1,68.23,67.81,68.14,153112.0,59.4051,59.5185,59.1521,59.44,153112.0
2021-05-25 10:30:00,68.13,68.28,68.08,68.24,78042.0,59.4313,59.5621,59.3876,59.5272,78042.0
2021-05-25 11:00:00,68.23,68.35,68.17,68.2,56070.0,59.5185,59.6232,59.4662,59.4923,56070.0
2021-05-25 11:30:00,68.18,68.21,68.11,68.19,55538.0,59.4749,59.501,59.4138,59.4836,55538.0
2021-05-25 12:00:00,68.19,68.28,68.18,68.26,39998.0,59.4836,59.5621,59.4749,59.5447,39998.0
2021-05-25 12:30:00,68.27,68.33,68.19,68.27,69852.0,59.5534,59.6057,59.4836,59.5534,69852.0
2021-05-25 13:00:00,68.28,68.28,68.03,68.09,83978.0,59.5621,59.5621,59.344,59.3964,83978.0
2021-05-25 13:30:00,68.08,68.08,67.89,67.91,65594.0,59.3876,59.3876,59.2219,59.2393,65594.0
2021-05-25 14:00:00,67.92,67.97,67.78,67.8,67872.0,59.2481,59.2917,59.1259,59.1434,67872.0
2021-05-25 14:30:00,67.79,67.95,67.78,67.92,55600.0,59.1347,59.2742,59.1259,59.2481,55600.0
2021-05-25 15:00:00,67.89,67.96,67.69,67.92,159390.0,59.2219,59.283,59.0474,59.2481,159390.0
2021-05-25 15:30:00,67.93,67.96,67.56,67.73,425936.0,59.2568,59.283,58.934,59.0823,425936.0
2021-05-26 09:30:00,67.91,68.37,67.61,68.03,245566.0,59.2393,59.6406,58.9777,59.344,245566.0
2021-05-26 10:00:00,68.03,68.18,67.9,68.14,140094.0,59.344,59.4749,59.2306,59.44,140094.0
2021-05-26 10:30:00,68.14,68.39,68.13,68.37,117800.0,59.44,59.6581,59.4313,59.6406,117800.0
2021-05-26 11:00:00,68.39,68.53,68.38,68.51,113022.0,59.6581,59.7802,59.6493,59.7627,113022.0
2021-05-26 11:30:00,68.5,68.67,68.47,68.57,148210.0,59.754,59.9023,59.7278,59.8151,148210.0
2021-05-26 12:00:00,68.57,68.78,68.52,68.74,307720.0,59.8151,59.9983,59.7715,59.9634,307720.0
2021-05-26 12:30:00,68.75,68.89,68.74,68.88,103990.0,59.9721,60.0942,59.9634,60.0855,103990.0
2021-05-26 13:00:00,68.87,68.92,68.8,68.82,86142.0,60.0768,60.1204,60.0157,60.0332,86142.0
2021-05-26 13:30:00,68.83,68.83,68.63,68.75,97226.0,60.0419,60.0419,59.8674,59.9721,97226.0
2021-05-26 14:00:00,68.76,68.82,68.72,68.75,118504.0,59.9808,60.0332,59.9459,59.9721,118504.0
2021-05-26 14:30:00,68.76,68.86,68.73,68.74,147060.0,59.9808,60.0681,59.9547,59.9634,147060.0
2021-05-26 15:00:00,68.72,68.76,68.61,68.63,186708.0,59.9459,59.9808,59.85,59.8674,186708.0
2021-05-26 15:30:00,68.63,68.72,68.51,68.52,729900.0,59.8674,59.9459,59.7627,59.7715,729900.0
2021-05-27 09:30:00,68.67,68.77,68.31,68.39,177552.0,59.9023,59.9895,59.5883,59.6581,177552.0
2021-05-27 10:00:00,68.39,68.44,68.24,68.24,215504.0,59.6581,59.7017,59.5272,59.5272,215504.0
2021-05-27 10:30:00,68.24,68.26,68.03,68.07,153848.0,59.5272,59.5447,59.344,59.3789,153848.0
2021-05-27 11:00:00,68.08,68.17,67.83,68.0,179392.0,59.3876,59.4662,59.1696,59.3179,179392.0
2021-05-27 11:30:00,67.99,68.05,67.94,68.01,150858.0,59.3091,59.3615,59.2655,59.3266,150858.0
2021-05-27 12:00:00,68.01,68.02,67.75,67.77,159456.0,59.3266,59.3353,59.0998,59.1172,159456.0
2021-05-27 12:30:00,67.78,67.8,67.56,67.61,159782.0,59.1259,59.1434,58.934,58.9777,159782.0
2021-05-27 13:00:00,67.61,67.69,67.46,67.58,178212.0,58.9777,59.0474,58.8468,58.9515,178212.0
2021-05-27 13:30:00,67.6,67.8,67.56,67.76,223720.0,58.9689,59.1434,58.934,59.1085,223720.0
2021-05-27 14:00:00,67.77,67.93,67.72,67.78,214762.0,59.1172,59.2568,59.0736,59.1259,214762.0
2021-05-27 14:30:00,67.78,67.86,67.72,67.74,223898.0,59.1259,59.1957,59.0736,59.0911,223898.0
2021-05-27 15:00:00,67.74,67.86,67.66,67.82,327318.0,59.0911,59.1957,59.0213,59.1608,327318.0
2021-05-27 15:30:00,67.82,68.05,67.64,67.66,1186146.0,59.1608,59.3615,59.0038,59.0213,1186146.0
2021-05-28 09:30:00,67.98,68.44,67.7,68.02,190342.0,59.3004,59.7017,59.0562,59.3353,190342.0
2021-05-28 10:00:00,67.97,68.08,67.6,67.67,172972.0,59.2917,59.3876,58.9689,59.03,172972.0
2021-05-28 10:30:00,67.67,67.83,67.64,67.72,168938.0,59.03,59.1696,59.0038,59.0736,168938.0
2021-05-28 11:00:00,67.72,67.77,67.65,67.73,129760.0,59.0736,59.1172,59.0125,59.0823,129760.0
2021-05-28 11:30:00,67.72,67.77,67.5,67.64,131858.0,59.0736,59.1172,58.8817,59.0038,131858.0
2021-05-28 12:00:00,67.64,67.66,67.55,67.64,114550.0,59.0038,59.0213,58.9253,59.0038,114550.0
2021-05-28 12:30:00,67.64,67.64,67.43,67.45,90400.0,59.0038,59.0038,58.8206,58.8381,90400.0
2021-05-28 13:00:00,67.46,67.71,67.44,67.61,90960.0,58.8468,59.0649,58.8294,58.9777,90960.0
2021-05-28 13:30:00,67.63,67.65,67.49,67.52,110216.0,58.9951,59.0125,58.873,58.8991,110216.0
2021-05-28 14:00:00,67.53,67.65,67.5,67.64,102216.0,58.9079,59.0125,58.8817,59.0038,102216.0
2021-05-28 14:30:00,67.64,67.64,67.48,67.56,241200.0,59.0038,59.0038,58.8642,58.934,241200.0
2021-05-28 15:00:00,67.59,67.7,67.36,67.56,339040.0,58.9602,59.0562,58.7596,58.934,339040.0
2021-05-28 15:30:00,67.56,67.97,67.51,67.76,594526.0,58.934,59.2917,58.8904,59.1085,594526.0
2021-06-01 09:30:00,68.05,68.22,67.67,67.73,194780.0,59.3615,59.5098,59.03,59.0823,194780.0
2021-06-01 10:00:00,67.73,67.85,67.68,67.81,130316.0,59.0823,59.187,59.0387,59.1521,130316.0
2021-06-01 10:30:00,67.83,68.03,67.71,67.92,134304.0,59.1696,59.344,59.0649,59.2481,134304.0
2021-06-01 11:00:00,67.91,68.06,67.89,68.04,91198.0,59.2393,59.3702,59.2219,59.3527,91198.0
2021-06-01 11:30:00,68.04,68.23,68.02,68.21,104722.0,59.3527,59.5185,59.3353,59.501,104722.0
2021-06-01 12:00:00,68.21,68.21,67.97,68.05,227500.0,59.501,59.501,59.2917,59.3615,227500.0
2021-06-01 12:30:00,68.04,68.04,67.86,67.92,136654.0,59.3527,59.3527,59.1957,59.2481,136654.0
2021-06-01 13:00:00,67.92,67.95,67.75,67.81,92976.0,59.2481,59.2742,59.0998,59.1521,92976.0
2021-06-01 13:30:00,67.81,67.82,67.64,67.72,125040.0,59.1521,59.1608,59.0038,59.0736,125040.0
2021-06-01 14:00:00,67.72,67.88,67.67,67.86,101202.0,59.0736,59.2132,59.03,59.1957,101202.0
2021-06-01 14:30:00,67.86,67.95,67.85,67.89,296664.0,59.1957,59.2742,59.187,59.2219,296664.0
2021-06-01 15:00:00,67.89,67.89,67.8,67.83,134040.0,59.2219,59.2219,59.1434,59.1696,134040.0
2021-06-01 15:30:00,67.83,68.01,67.81,67.97,776068.0,59.1696,59.3266,59.1521,59.2917,776068.0
2021-06-02 09:30:00,68.04,68.23,67.6,67.63,180012.0,59.3527,59.5185,58.9689,58.9951,180012.0
2021-06-02 10:00:00,67.64,67.65,67.46,67.51,237938.0,59.0038,59.0125,58.8468,58.8904,237938.0
2021-06-02 10:30:00,67.52,67.67,67.49,67.66,292166.0,58.8991,59.03,58.873,59.0213,292166.0
2021-06-02 11:00:00,67.66,67.8,67.64,67.8,374550.0,59.0213,59.1434,59.0038,59.1434,374550.0
2021-06-02 11:30:00,67.8,68.02,67.8,67.88,182928.0,59.1434,59.3353,59.1434,59.2132,182928.0
2021-06-02 12:00:00,67.86,68.05,67.78,68.02,188410.0,59.1957,59.3615,59.1259,59.3353,188410.0
2021-06-02 12:30:00,68.02,68.2,68.0,68.08,276456.0,59.3353,59.4923,59.3179,59.3876,276456.0
2021-06-02 13:00:00,68.08,68.19,67.92,68.01,138656.0,59.3876,59.4836,59.2481,59.3266,138656.0
2021-06-02 13:30:00,68.0,68.08,67.95,68.01,130624.0,59.3179,59.3876,59.2742,59.3266,130624.0
2021-06-02 14:00:00,68.02,68.03,67.86,67.91,98546.0,59.3353,59.344,59.1957,59.2393,98546.0
2021-06-02 14:30:00,67.91,67.97,67.83,67.88,88046.0,59.2393,59.2917,59.1696,59.2132,88046.0
2021-06-02 15:00:00,67.86,67.87,67.58,67.73,531504.0,59.1957,59.2045,58.9515,59.0823,531504.0
2021-06-02 15:30:00,67.73,67.95,67.49,67.91,810380.0,59.0823,59.2742,58.873,59.2393,810380.0
2021-06-03 09:30:00,67.42,67.75,67.42,67.72,114434.0,58.8119,59.0998,58.8119,59.0736,114434.0
2021-06-03 10:00:00,67.71,67.83,67.6,67.83,75246.0,59.0649,59.1696,58.9689,59.1696,75246.0
2021-06-03 10:30:00,67.81,67.81,67.64,67.78,117442.0,59.1521,59.1521,59.0038,59.1259,117442.0
2021-06-03 11:00:00,67.77,68.03,67.69,67.97,189550.0,59.1172,59.344,59.0474,59.2917,189550.0
2021-06-03 11:30:00,67.96,68.19,67.95,68.16,43588.0,59.283,59.4836,59.2742,59.4574,43588.0
2021-06-03 12:00:00,68.17,68.36,68.14,68.22,142946.0,59.4662,59.6319,59.44,59.5098,142946.0
2021-06-03 12:30:00,68.22,68.4,68.22,68.33,101344.0,59.5098,59.6668,59.5098,59.6057,101344.0
2021-06-03 13:00:00,68.33,68.45,68.3,68.42,172132.0,59.6057,59.7104,59.5796,59.6842,172132.0
2021-06-03 13:30:00,68.41,68.69,68.41,68.63,140462.0,59.6755,59.9198,59.6755,59.8674,140462.0
2021-06-03 14:00:00,68.63,68.67,68.53,68.66,81060.0,59.8674,59.9023,59.7802,59.8936,81060.0
2021-06-03 14:30:00,68.66,68.7,68.58,68.64,110938.0,59.8936,59.9285,59.8238,59.8761,110938.0
2021-06-03 15:00:00,68.64,68.65,68.53,68.54,106446.0,59.8761,59.8849,59.7802,59.7889,106446.0
2021-06-03 15:30:00,68.53,68.61,68.48,68.5,485360.0,59.7802,59.85,59.7366,59.754,485360.0
2021-06-04 09:30:00,68.68,68.89,68.42,68.45,85484.0,59.911,60.0942,59.6842,59.7104,85484.0
2021-06-04 10:00:00,68.44,68.73,68.33,68.36,173760.0,59.7017,59.9547,59.6057,59.6319,173760.0
2021-06-04 10:30:00,68.36,68.65,68.35,68.63,121510.0,59.6319,59.8849,59.6232,59.8674,121510.0
2021-06-04 11:00:00,68.64,68.78,68.64,68.67,80146.0,59.8761,59.9983,59.8761,59.9023,80146.0
2021-06-04 11:30:00,68.67,68.72,68.44,68.46,77062.0,59.9023,59.9459,59.7017,59.7191,77062.0
2021-06-04 12:00:00,68.46,68.47,68.33,68.36,134786.0,59.7191,59.7278,59.6057,59.6319,134786.0
2021-06-04 12:30:00,68.36,68.42,68.17,68.17,114836.0,59.6319,59.6842,59.4662,59.4662,114836.0
2021-06-04 13:00:00,68.14,68.16,67.95,67.98,180534.0,59.44,59.4574,59.2742,59.3004,180534.0
2021-06-04 13:30:00,67.97,68.14,67.96,68.05,201406.0,59.2917,59.44,59.283,59.3615,201406.0
2021-06-04 14:00:00,68.05,68.11,68.03,68.09,177664.0,59.3615,59.4138,59.344,59.3964,177664.0
2021-06-04 14:30:00,68.09,68.17,67.95,68.04,275016.0,59.3964,59.4662,59.2742,59.3527,275016.0
2021-06-04 15:00:00,68.05,68.11,67.99,68.1,188486.0,59.3615,59.4138,59.3091,59.4051,188486.0
2021-06-04 15:30:00,68.11,68.27,68.02,68.21,383460.0,59.4138,59.5534,59.3353,59.501,383460.0
2021-06-07 09:30:00,68.38,68.52,68.1,68.31,152298.0,59.6493,59.7715,59.4051,59.5883,152298.0
2021-06-07 10:00:00,68.29,68.29,68.1,68.24,135174.0,59.5708,59.5708,59.4051,59.5272,135174.0
2021-06-07 10:30:00,68.23,68.3,68.11,68.2,115678.0,59.5185,59.5796,59.4138,59.4923,115678.0
2021-06-07 11:00:00,68.19,68.38,68.16,68.32,162358.0,59.4836,59.6493,59.4574,59.597,162358.0
2021-06-07 11:30:00,68.29,68.29,68.07,68.22,111136.0,59.5708,59.5708,59.3789,59.5098,111136.0
2021-06-07 12:00:00,68.22,68.36,68.17,68.21,76198.0,59.5098,59.6319,59.4662,59.501,76198.0
2021-06-07 12:30:00,68.2,68.26,68.17,68.23,105990.0,59.4923,59.5447,59.4662,59.5185,105990.0
2021-06-07 13:00:00,68.22,68.26,68.17,68.21,67452.0,59.5098,59.5447,59.4662,59.501,67452.0
2021-06-07 13:30:00,68.21,68.21,68.08,68.14,67344.0,59.501,59.501,59.3876,59.44,67344.0
2021-06-07 14:00:00,68.14,68.17,68.06,68.13,77838.0,59.44,59.4662,59.3702,59.4313,77838.0
2021-06-07 14:30:00,68.15,68.22,68.11,68.18,95994.0,59.4487,59.5098,59.4138,59.4749,95994.0
2021-06-07 15:00:00,68.19,68.19,67.98,68.07,134398.0,59.4836,59.4836,59.3004,59.3789,134398.0
2021-06-07 15:30:00,68.06,68.1,67.99,68.04,541298.0,59.3702,59.4051,59.3091,59.3527,541298.0
2021-06-08 09:30:00,68.31,68.31,67.56,67.57,210234.0,59.5883,59.5883,58.934,58.9428,210234.0
2021-06-08 10:00:00,67.55,67.61,67.25,67.51,210324.0,58.9253,58.9777,58.6636,58.8904,210324.0
2021-06-08 10:30:00,67.53,67.73,67.43,67.65,171080.0,58.9079,59.0823,58.8206,59.0125,171080.0
2021-06-08 11:00:00,67.65,67.67,67.47,67.51,158446.0,59.0125,59.03,58.8555,58.8904,158446.0
2021-06-08 11:30:00,67.48,67.64,67.48,67.58,111748.0,58.8642,59.0038,58.8642,58.9515,111748.0
2021-06-08 12:00:00,67.58,67.67,67.54,67.57,136926.0,58.9515,59.03,58.9166,58.9428,136926.0
2021-06-08 12:30:00,67.56,67.6,67.47,67.56,163642.0,58.934,58.9689,58.8555,58.934,163642.0
2021-06-08 13:00:00,67.56,67.69,67.51,67.58,138512.0,58.934,59.0474,58.8904,58.9515,138512.0
2021-06-08 13:30:00,67.6,67.76,67.59,67.68,150076.0,58.9689,59.1085,58.9602,59.0387,150076.0
2021-06-08 14:00:00,67.69,67.88,67.69,67.75,91956.0,59.0474,59.2132,59.0474,59.0998,91956.0
2021-06-08 14:30:00,67.76,67.78,67.63,67.66,99784.0,59.1085,59.1259,58.9951,59.0213,99784.0
2021-06-08 15:00:00,67.66,67.7,67.58,67.62,128236.0,59.0213,59.0562,58.9515,58.9864,128236.0
2021-06-08 15:30:00,67.61,67.84,67.58,67.73,383746.0,58.9777,59.1783,58.9515,59.0823,383746.0
2021-06-09 09:30:00,68.2,68.61,67.91,68.47,232580.0,59.4923,59.85,59.2393,59.7278,232580.0
2021-06-09 10:00:00,68.48,68.53,68.31,68.5,116288.0,59.7366,59.7802,59.5883,59.754,116288.0
2021-06-09 10:30:00,68.49,68.97,68.47,68.94,231420.0,59.7453,60.164,59.7278,60.1378,231420.0
2021-06-09 11:00:00,68.95,69.17,68.92,69.07,145788.0,60.1466,60.3385,60.1204,60.2512,145788.0
2021-06-09 11:30:00,69.1,69.12,68.91,69.02,81068.0,60.2774,60.2949,60.1117,60.2076,81068.0
2021-06-09 12:00:00,69.02,69.24,69.02,69.21,108430.0,60.2076,60.3995,60.2076,60.3734,108430.0
2021-06-09 12:30:00,69.21,69.44,69.19,69.34,126230.0,60.3734,60.574,60.3559,60.4868,126230.0
2021-06-09 13:00:00,69.35,69.44,69.2,69.44,108304.0,60.4955,60.574,60.3646,60.574,108304.0
2021-06-09 13:30:00,69.42,69.48,69.32,69.42,103550.0,60.5566,60.6089,60.4693,60.5566,103550.0
2021-06-09 14:00:00,69.44,69.99,69.42,69.75,538790.0,60.574,61.0538,60.5566,60.8444,538790.0
2021-06-09 14:30:00,69.74,69.87,69.5,69.5,224646.0,60.8357,60.9491,60.6263,60.6263,224646.0
2021-06-09 15:00:00,69.52,69.63,69.47,69.62,194806.0,60.6438,60.7397,60.6002,60.731,194806.0
2021-06-09 15:30:00,69.61,69.82,69.6,69.72,537430.0,60.7223,60.9055,60.7136,60.8182,537430.0
2021-06-10 09:30:00,69.72,70.28,69.48,70.1,221416.0,60.8182,61.3067,60.6089,61.1497,221416.0
2021-06-10 10:00:00,70.1,70.37,70.07,70.15,101546.0,61.1497,61.3853,61.1236,61.1933,101546.0
2021-06-10 10:30:00,70.19,70.23,69.82,69.91,90204.0,61.2282,61.2631,60.9055,60.984,90204.0
2021-06-10 11:00:00,69.89,69.98,69.82,69.85,69398.0,60.9665,61.0451,60.9055,60.9317,69398.0
2021-06-10 11:30:00,69.87,69.89,69.72,69.82,70788.0,60.9491,60.9665,60.8182,60.9055,70788.0
2021-06-10 12:00:00,69.82,69.88,69.7,69.71,77656.0,60.9055,60.9578,60.8008,60.8095,77656.0
2021-06-10 12:30:00,69.7,69.78,69.64,69.77,77620.0,60.8008,60.8706,60.7485,60.8619,77620.0
2021-06-10 13:00:00,69.78,69.78,69.67,69.71,66292.0,60.8706,60.8706,60.7746,60.8095,66292.0
2021-06-10 13:30:00,69.71,69.83,69.67,69.79,95436.0,60.8095,60.9142,60.7746,60.8793,95436.0
2021-06-10 14:00:00,69.8,69.94,69.8,69.83,80068.0,60.888,61.0102,60.888,60.9142,80068.0
2021-06-10 14:30:00,69.82,69.86,69.74,69.83,78068.0,60.9055,60.9404,60.8357,60.9142,78068.0
2021-06-10 15:00:00,69.83,69.91,69.75,69.9,126370.0,60.9142,60.984,60.8444,60.9753,126370.0
2021-06-10 15:30:00,69.9,69.99,69.79,69.85,339106.0,60.9753,61.0538,60.8793,60.9317,339106.0
2021-06-11 09:30:00,70.02,70.17,69.73,70.11,119580.0,61.0799,61.2108,60.827,61.1585,119580.0
2021-06-11 10:00:00,70.14,70.38,70.08,70.29,146064.0,61.1846,61.394,61.1323,61.3155,146064.0
2021-06-11 10:30:00,70.29,70.57,70.29,70.5,146324.0,61.3155,61.5597,61.3155,61.4987,146324.0
2021-06-11 11:00:00,70.5,70.55,70.39,70.44,143726.0,61.4987,61.5423,61.4027,61.4463,143726.0
2021-06-11 11:30:00,70.44,70.56,70.39,70.5,82972.0,61.4463,61.551,61.4027,61.4987,82972.0
2021-06-11 12:00:00,70.5,70.53,70.45,70.49,215126.0,61.4987,61.5248,61.455,61.4899,215126.0
2021-06-11 12:30:00,70.49,70.62,70.48,70.49,200906.0,61.4899,61.6033,61.4812,61.4899,200906.0
2021-06-11 13:00:00,70.49,70.64,70.44,70.64,293808.0,61.4899,61.6208,61.4463,61.6208,293808.0
2021-06-11 13:30:00,70.64,70.74,70.61,70.74,152084.0,61.6208,61.708,61.5946,61.708,152084.0
2021-06-11 14:00:00,70.73,70.88,70.61,70.86,203814.0,61.6993,61.8301,61.5946,61.8127,203814.0
2021-06-11 14:30:00,70.87,70.97,70.84,70.93,282694.0,61.8214,61.9087,61.7952,61.8738,282694.0
2021-06-11 15:00:00,70.95,71.13,70.88,70.88,342578.0,61.8912,62.0482,61.8301,61.8301,342578.0
2021-06-11 15:30:00,70.86,71.29,70.85,71.13,810206.0,61.8127,62.1878,61.804,62.0482,810206.0
2021-06-14 09:30:00,71.47,71.61,71.22,71.28,274644.0,62.3448,62.4669,62.1267,62.1791,274644.0
2021-06-14 10:00:00,71.29,71.29,70.83,71.01,172656.0,62.1878,62.1878,61.7865,61.9435,172656.0
2021-06-14 10:30:00,71.01,71.32,70.99,71.09,177896.0,61.9435,62.214,61.9261,62.0133,177896.0
2021-06-14 11:00:00,71.09,71.18,70.94,70.97,135160.0,62.0133,62.0918,61.8825,61.9087,135160.0
2021-06-14 11:30:00,70.96,71.24,70.96,71.19,89442.0,61.8999,62.1442,61.8999,62.1006,89442.0
2021-06-14 12:00:00,71.17,71.27,71.1,71.27,130010.0,62.0831,62.1703,62.0221,62.1703,130010.0
2021-06-14 12:30:00,71.24,71.31,71.22,71.29,83314.0,62.1442,62.2052,62.1267,62.1878,83314.0
2021-06-14 13:00:00,71.27,71.46,71.2,71.43,86134.0,62.1703,62.3361,62.1093,62.3099,86134.0
2021-06-14 13:30:00,71.42,71.58,71.41,71.46,266404.0,62.3012,62.4408,62.2925,62.3361,266404.0
2021-06-14 14:00:00,71.48,71.56,71.32,71.48,158170.0,62.3535,62.4233,62.214,62.3535,158170.0
2021-06-14 14:30:00,71.5,71.63,71.46,71.49,222546.0,62.371,62.4844,62.3361,62.3623,222546.0
2021-06-14 15:00:00,71.49,71.72,71.47,71.7,151142.0,62.3623,62.5629,62.3448,62.5454,151142.0
2021-06-14 15:30:00,71.71,71.83,71.56,71.63,789664.0,62.5542,62.6588,62.4233,62.4844,789664.0
2021-06-15 09:30:00,71.66,71.8,71.42,71.66,85292.0,62.5106,62.6327,62.3012,62.5106,85292.0
2021-06-15 10:00:00,71.68,71.95,71.63,71.94,80658.0,62.528,62.7635,62.4844,62.7548,80658.0
2021-06-15 10:30:00,71.94,72.17,71.92,72.09,316360.0,62.7548,62.9554,62.7374,62.8857,316360.0
2021-06-15 11:00:00,72.1,72.17,72.04,72.09,122718.0,62.8944,62.9554,62.842,62.8857,122718.0
2021-06-15 11:30:00,72.11,72.16,71.96,71.97,64094.0,62.9031,62.9467,62.7722,62.781,64094.0
2021-06-15 12:00:00,71.98,72.06,71.97,72.02,59422.0,62.7897,62.8595,62.781,62.8246,59422.0
2021-06-15 12:30:00,72.02,72.13,71.94,72.01,54964.0,62.8246,62.9205,62.7548,62.8159,54964.0
2021-06-15 13:00:00,72.02,72.07,71.96,71.98,58332.0,62.8246,62.8682,62.7722,62.7897,58332.0
2021-06-15 13:30:00,71.99,72.3,71.99,72.27,73370.0,62.7984,63.0688,62.7984,63.0427,73370.0
2021-06-15 14:00:00,72.27,72.45,72.26,72.42,102610.0,63.0427,63.1997,63.0339,63.1735,102610.0
2021-06-15 14:30:00,72.44,72.47,72.32,72.32,116896.0,63.191,63.2171,63.0863,63.0863,116896.0
2021-06-15 15:00:00,72.32,72.41,72.03,72.07,107730.0,63.0863,63.1648,62.8333,62.8682,107730.0
2021-06-15 15:30:00,72.05,72.23,71.92,72.03,417480.0,62.8508,63.0078,62.7374,62.8333,417480.0
2021-06-16 09:30:00,72.16,72.38,72.04,72.05,108016.0,62.9467,63.1386,62.842,62.8508,108016.0
2021-06-16 10:00:00,72.05,72.08,71.6,71.71,116730.0,62.8508,62.8769,62.4582,62.5542,116730.0
2021-06-16 10:30:00,71.71,71.71,71.44,71.54,86840.0,62.5542,62.5542,62.3186,62.4059,86840.0
2021-06-16 11:00:00,71.54,71.61,71.47,71.55,216992.0,62.4059,62.4669,62.3448,62.4146,216992.0
2021-06-16 11:30:00,71.55,71.62,71.37,71.57,80582.0,62.4146,62.4757,62.2576,62.432,80582.0
2021-06-16 12:00:00,71.57,71.76,71.52,71.61,78018.0,62.432,62.5978,62.3884,62.4669,78018.0
2021-06-16 12:30:00,71.61,71.61,71.28,71.34,87304.0,62.4669,62.4669,62.1791,62.2314,87304.0
2021-06-16 13:00:00,71.33,71.44,71.24,71.38,56922.0,62.2227,62.3186,62.1442,62.2663,56922.0
2021-06-16 13:30:00,71.36,71.42,71.16,71.25,59898.0,62.2489,62.3012,62.0744,62.1529,59898.0
2021-06-16 14:00:00,71.23,71.23,70.75,70.83,119896.0,62.1355,62.1355,61.7167,61.7865,119896.0
2021-06-16 14:30:00,70.83,70.83,70.44,70.66,181262.0,61.7865,61.7865,61.4463,61.6382,181262.0
2021-06-16 15:00:00,70.64,70.7,70.5,70.63,211094.0,61.6208,61.6731,61.4987,61.6121,211094.0
2021-06-16 15:30:00,70.63,70.75,70.55,70.58,477186.0,61.6121,61.7167,61.5423,61.5684,477186.0
2021-06-17 09:30:00,70.58,70.86,70.39,70.48,113806.0,61.5684,61.8127,61.4027,61.4812,113806.0
2021-06-17 10:00:00,70.5,70.77,70.46,70.74,84204.0,61.4987,61.7342,61.4638,61.708,84204.0
2021-06-17 10:30:00,70.76,71.04,70.76,71.04,63580.0,61.7255,61.9697,61.7255,61.9697,63580.0
2021-06-17 11:00:00,71.04,71.04,70.75,70.82,93316.0,61.9697,61.9697,61.7167,61.7778,93316.0
2021-06-17 11:30:00,70.81,70.97,70.78,70.89,68566.0,61.7691,61.9087,61.7429,61.8389,68566.0
2021-06-17 12:00:00,70.89,70.94,70.7,70.78,58600.0,61.8389,61.8825,61.6731,61.7429,58600.0
2021-06-17 12:30:00,70.76,70.8,70.56,70.56,68324.0,61.7255,61.7604,61.551,61.551,68324.0
2021-06-17 13:00:00,70.6,70.71,70.58,70.68,50622.0,61.5859,61.6818,61.5684,61.6557,50622.0
2021-06-17 13:30:00,70.7,70.72,70.35,70.45,58956.0,61.6731,61.6906,61.3678,61.455,58956.0
2021-06-17 14:00:00,70.45,70.49,70.37,70.45,60256.0,61.455,61.4899,61.3853,61.455,60256.0
2021-06-17 14:30:00,70.46,70.5,70.22,70.28,68688.0,61.4638,61.4987,61.2544,61.3067,68688.0
2021-06-17 15:00:00,70.28,70.35,70.12,70.26,127548.0,61.3067,61.3678,61.1672,61.2893,127548.0
2021-06-17 15:30:00,70.27,70.44,70.23,70.3,363414.0,61.298,61.4463,61.2631,61.3242,363414.0
2021-06-18 09:30:00,69.67,69.77,69.21,69.77,653294.0,60.7746,60.8619,60.3734,60.8619,653294.0
2021-06-18 10:00:00,69.76,69.79,69.29,69.33,53614.0,60.8531,60.8793,60.4432,60.478,53614.0
2021-06-18 10:30:00,69.32,69.42,69.15,69.29,49236.0,60.4693,60.5566,60.321,60.4432,49236.0
2021-06-18 11:00:00,69.36,69.44,69.23,69.42,65768.0,60.5042,60.574,60.3908,60.5566,65768.0
2021-06-18 11:30:00,69.43,69.78,69.43,69.78,64262.0,60.5653,60.8706,60.5653,60.8706,64262.0
2021-06-18 12:00:00,69.79,69.89,69.71,69.81,83672.0,60.8793,60.9665,60.8095,60.8968,83672.0
2021-06-18 12:30:00,69.81,69.82,69.46,69.53,101860.0,60.8968,60.9055,60.5914,60.6525,101860.0
2021-06-18 13:00:00,69.55,69.55,69.28,69.31,112282.0,60.67,60.67,60.4344,60.4606,112282.0
2021-06-18 13:30:00,69.3,69.3,68.98,69.08,92170.0,60.4519,60.4519,60.1727,60.26,92170.0
2021-06-18 14:00:00,69.07,69.3,69.05,69.27,107036.0,60.2512,60.4519,60.2338,60.4257,107036.0
2021-06-18 14:30:00,69.28,69.38,69.2,69.3,126814.0,60.4344,60.5217,60.3646,60.4519,126814.0
2021-06-18 15:00:00,69.29,69.39,69.23,69.36,102748.0,60.4432,60.5304,60.3908,60.5042,102748.0
2021-06-18 15:30:00,69.36,69.39,68.86,68.89,715458.0,60.5042,60.5304,60.0681,60.0942,715458.0
2021-06-21 09:30:00,69.24,69.88,68.5,68.86,147560.0,60.3995,60.9578,59.754,60.0681,147560.0
2021-06-21 10:00:00,68.88,69.08,68.79,69.03,102314.0,60.0855,60.26,60.007,60.2163,102314.0
2021-06-21 10:30:00,69.03,69.11,68.73,68.9,77478.0,60.2163,60.2861,59.9547,60.1029,77478.0
2021-06-21 11:00:00,68.88,69.21,68.86,69.19,68186.0,60.0855,60.3734,60.0681,60.3559,68186.0
2021-06-21 11:30:00,69.16,69.46,69.16,69.36,101924.0,60.3297,60.5914,60.3297,60.5042,101924.0
2021-06-21 12:00:00,69.36,69.46,69.33,69.42,84910.0,60.5042,60.5914,60.478,60.5566,84910.0
2021-06-21 12:30:00,69.42,69.48,69.3,69.44,74972.0,60.5566,60.6089,60.4519,60.574,74972.0
2021-06-21 13:00:00,69.45,69.48,69.31,69.33,48328.0,60.5827,60.6089,60.4606,60.478,48328.0
2021-06-21 13:30:00,69.33,69.54,69.31,69.33,58774.0,60.478,60.6612,60.4606,60.478,58774.0
2021-06-21 14:00:00,69.35,69.4,69.21,69.21,46230.0,60.4955,60.5391,60.3734,60.3734,46230.0
2021-06-21 14:30:00,69.23,69.33,69.21,69.28,91356.0,60.3908,60.478,60.3734,60.4344,91356.0
2021-06-21 15:00:00,69.27,69.32,69.2,69.26,106094.0,60.4257,60.4693,60.3646,60.417,106094.0
2021-06-21 15:30:00,69.26,69.33,69.07,69.23,429316.0,60.417,60.478,60.2512,60.3908,429316.0
2021-06-22 09:30:00,68.97,69.14,68.79,68.83,140954.0,60.164,60.3123,60.007,60.0419,140954.0
2021-06-22 10:00:00,68.78,68.92,68.69,68.81,67694.0,59.9983,60.1204,59.9198,60.0244,67694.0
2021-06-22 10:30:00,68.81,69.0,68.78,68.89,116664.0,60.0244,60.1902,59.9983,60.0942,116664.0
2021-06-22 11:00:00,68.89,68.99,68.77,68.78,99814.0,60.0942,60.1815,59.9895,59.9983,99814.0
2021-06-22 11:30:00,68.81,68.81,68.39,68.48,137076.0,60.0244,60.0244,59.6581,59.7366,137076.0
2021-06-22 12:00:00,68.49,68.66,68.42,68.6,167344.0,59.7453,59.8936,59.6842,59.8412,167344.0
2021-06-22 12:30:00,68.59,68.63,68.5,68.6,71368.0,59.8325,59.8674,59.754,59.8412,71368.0
2021-06-22 13:00:00,68.62,69.07,68.61,68.79,172966.0,59.8587,60.2512,59.85,60.007,172966.0
2021-06-22 13:30:00,68.81,68.83,68.69,68.7,43792.0,60.0244,60.0419,59.9198,59.9285,43792.0
2021-06-22 14:00:00,68.7,68.7,68.57,68.61,50138.0,59.9285,59.9285,59.8151,59.85,50138.0
2021-06-22 14:30:00,68.6,68.74,68.59,68.71,42224.0,59.8412,59.9634,59.8325,59.9372,42224.0
2021-06-22 15:00:00,68.72,68.86,68.7,68.79,56312.0,59.9459,60.0681,59.9285,60.007,56312.0
2021-06-22 15:30:00,68.79,68.88,68.44,68.48,331364.0,60.007,60.0855,59.7017,59.7366,331364.0
2021-06-23 09:30:00,68.38,68.38,67.83,67.83,128178.0,59.6493,59.6493,59.1696,59.1696,128178.0
2021-06-23 10:00:00,67.83,67.87,67.56,67.61,97412.0,59.1696,59.2045,58.934,58.9777,97412.0
2021-06-23 10:30:00,67.63,67.76,67.53,67.61,126968.0,58.9951,59.1085,58.9079,58.9777,126968.0
2021-06-23 11:00:00,67.61,67.63,67.49,67.51,73206.0,58.9777,58.9951,58.873,58.8904,73206.0
2021-06-23 11:30:00,67.53,67.56,67.38,67.42,71650.0,58.9079,58.934,58.777,58.8119,71650.0
2021-06-23 12:00:00,67.41,67.67,67.35,67.62,62032.0,58.8032,59.03,58.7508,58.9864,62032.0
2021-06-23 12:30:00,67.62,67.74,67.58,67.64,120940.0,58.9864,59.0911,58.9515,59.0038,120940.0
2021-06-23 13:00:00,67.64,67.78,67.59,67.78,94038.0,59.0038,59.1259,58.9602,59.1259,94038.0
2021-06-23 13:30:00,67.78,67.83,67.74,67.8,36542.0,59.1259,59.1696,59.0911,59.1434,36542.0
2021-06-23 14:00:00,67.81,67.86,67.74,67.83,88130.0,59.1521,59.1957,59.0911,59.1696,88130.0
2021-06-23 14:30:00,67.83,68.04,67.8,68.04,42856.0,59.1696,59.3527,59.1434,59.3527,42856.0
2021-06-23 15:00:00,68.04,68.17,68.02,68.15,80348.0,59.3527,59.4662,59.3353,59.4487,80348.0
2021-06-23 15:30:00,68.14,68.19,67.77,67.79,247340.0,59.44,59.4836,59.1172,59.1347,247340.0
2021-06-24 09:30:00,67.85,68.24,67.71,68.13,214908.0,59.187,59.5272,59.0649,59.4313,214908.0
2021-06-24 10:00:00,68.13,68.22,67.95,68.08,77480.0,59.4313,59.5098,59.2742,59.3876,77480.0
2021-06-24 10:30:00,68.09,68.1,67.75,67.77,64848.0,59.3964,59.4051,59.0998,59.1172,64848.0
2021-06-24 11:00:00,67.74,67.93,67.67,67.7,50208.0,59.0911,59.2568,59.03,59.0562,50208.0
2021-06-24 11:30:00,67.69,67.75,67.57,67.59,38218.0,59.0474,59.0998,58.9428,58.9602,38218.0
2021-06-24 12:00:00,67.61,67.68,67.57,67.61,40732.0,58.9777,59.0387,58.9428,58.9777,40732.0
2021-06-24 12:30:00,67.62,67.8,67.61,67.8,38084.0,58.9864,59.1434,58.9777,59.1434,38084.0
2021-06-24 13:00:00,67.81,67.83,67.64,67.66,64442.0,59.1521,59.1696,59.0038,59.0213,64442.0
2021-06-24 13:30:00,67.67,67.71,67.62,67.67,47070.0,59.03,59.0649,58.9864,59.03,47070.0
2021-06-24 14:00:00,67.67,67.79,67.65,67.75,99142.0,59.03,59.1347,59.0125,59.0998,99142.0
2021-06-24 14:30:00,67.76,67.85,67.76,67.85,39906.0,59.1085,59.187,59.1085,59.187,39906.0
2021-06-24 15:00:00,67.83,67.95,67.83,67.92,54578.0,59.1696,59.2742,59.1696,59.2481,54578.0
2021-06-24 15:30:00,67.92,67.96,67.71,67.78,312024.0,59.2481,59.283,59.0649,59.1259,312024.0
2021-06-25 09:30:00,67.62,67.96,67.61,67.92,79860.0,58.9864,59.283,58.9777,59.2481,79860.0
2021-06-25 10:00:00,67.85,67.96,67.77,67.91,50496.0,59.187,59.283,59.1172,59.2393,50496.0
2021-06-25 10:30:00,67.92,67.96,67.79,67.86,24676.0,59.2481,59.283,59.1347,59.1957,24676.0
2021-06-25 11:00:00,67.89,67.94,67.85,67.94,33318.0,59.2219,59.2655,59.187,59.2655,33318.0
2021-06-25 11:30:00,67.93,68.12,67.91,68.11,29322.0,59.2568,59.4225,59.2393,59.4138,29322.0
2021-06-25 12:00:00,68.11,68.14,68.05,68.14,20696.0,59.4138,59.44,59.3615,59.44,20696.0
2021-06-25 12:30:00,68.13,68.2,68.08,68.15,46126.0,59.4313,59.4923,59.3876,59.4487,46126.0
2021-06-25 13:00:00,68.16,68.19,68.1,68.16,21286.0,59.4574,59.4836,59.4051,59.4574,21286.0
2021-06-25 13:30:00,68.16,68.27,68.15,68.17,154872.0,59.4574,59.5534,59.4487,59.4662,154872.0
2021-06-25 14:00:00,68.14,68.3,68.1,68.3,129022.0,59.44,59.5796,59.4051,59.5796,129022.0
2021-06-25 14:30:00,68.28,68.35,68.22,68.35,39714.0,59.5621,59.6232,59.5098,59.6232,39714.0
2021-06-25 15:00:00,68.36,68.45,68.35,68.44,84462.0,59.6319,59.7104,59.6232,59.7017,84462.0
2021-06-25 15:30:00,68.44,68.79,68.43,68.78,664144.0,59.7017,60.007,59.693,59.9983,664144.0
2021-06-28 09:30:00,69.01,69.11,68.57,68.64,116028.0,60.1989,60.2861,59.8151,59.8761,116028.0
2021-06-28 10:00:00,68.63,68.78,68.59,68.77,51264.0,59.8674,59.9983,59.8325,59.9895,51264.0
2021-06-28 10:30:00,68.76,68.93,68.75,68.83,48592.0,59.9808,60.1291,59.9721,60.0419,48592.0
2021-06-28 11:00:00,68.82,68.95,68.81,68.83,66946.0,60.0332,60.1466,60.0244,60.0419,66946.0
2021-06-28 11:30:00,68.84,68.99,68.83,68.96,48230.0,60.0506,60.1815,60.0419,60.1553,48230.0
2021-06-28 12:00:00,68.97,68.97,68.82,68.83,90806.0,60.164,60.164,60.0332,60.0419,90806.0
2021-06-28 12:30:00,68.82,68.83,68.67,68.73,40520.0,60.0332,60.0419,59.9023,59.9547,40520.0
2021-06-28 13:00:00,68.73,68.76,68.6,68.63,33560.0,59.9547,59.9808,59.8412,59.8674,33560.0
2021-06-28 13:30:00,68.61,68.74,68.6,68.73,109632.0,59.85,59.9634,59.8412,59.9547,109632.0
2021-06-28 14:00:00,68.74,68.79,68.6,68.6,42518.0,59.9634,60.007,59.8412,59.8412,42518.0
2021-06-28 14:30:00,68.6,68.61,68.44,68.44,113444.0,59.8412,59.85,59.7017,59.7017,113444.0
2021-06-28 15:00:00,68.44,68.49,68.36,68.45,88114.0,59.7017,59.7453,59.6319,59.7104,88114.0
2021-06-28 15:30:00,68.45,68.66,68.36,68.64,429814.0,59.7104,59.8936,59.6319,59.8761,429814.0
2021-06-29 09:30:00,68.33,68.33,67.64,67.79,532558.0,59.6057,59.6057,59.0038,59.1347,532558.0
2021-06-29 10:00:00,67.78,67.91,67.48,67.48,240288.0,59.1259,59.2393,58.8642,58.8642,240288.0
2021-06-29 10:30:00,67.49,67.49,66.82,66.83,328590.0,58.873,58.873,58.2885,58.2972,328590.0
2021-06-29 11:00:00,66.8,66.87,66.61,66.72,238266.0,58.2711,58.3321,58.1053,58.2013,238266.0
2021-06-29 11:30:00,66.69,66.79,66.49,66.5,185106.0,58.1751,58.2623,58.0007,58.0094,185106.0
2021-06-29 12:00:00,66.51,66.73,66.44,66.6,365094.0,58.0181,58.21,57.957,58.0966,365094.0
2021-06-29 12:30:00,66.61,66.67,66.53,66.59,99266.0,58.1053,58.1577,58.0355,58.0879,99266.0
2021-06-29 13:00:00,66.58,66.61,66.36,66.42,123868.0,58.0792,58.1053,57.8872,57.9396,123868.0
2021-06-29 13:30:00,66.44,66.58,66.38,66.54,135706.0,57.957,58.0792,57.9047,58.0443,135706.0
2021-06-29 14:00:00,66.52,66.85,66.5,66.79,212500.0,58.0268,58.3147,58.0094,58.2623,212500.0
2021-06-29 14:30:00,66.8,66.89,66.71,66.87,89418.0,58.2711,58.3496,58.1926,58.3321,89418.0
2021-06-29 15:00:00,66.86,66.92,66.73,66.88,107642.0,58.3234,58.3757,58.21,58.3409,107642.0
2021-06-29 15:30:00,66.86,67.03,66.73,66.88,571024.0,58.3234,58.4717,58.21,58.3409,571024.0
2021-06-30 09:30:00,66.33,66.85,66.22,66.35,209672.0,57.8611,58.3147,57.7651,57.8785,209672.0
2021-06-30 10:00:00,66.33,66.36,65.73,65.99,251592.0,57.8611,57.8872,57.3377,57.5645,251592.0
2021-06-30 10:30:00,65.99,66.02,65.58,65.66,244050.0,57.5645,57.5907,57.2068,57.2766,244050.0
2021-06-30 11:00:00,65.66,65.86,65.49,65.75,327148.0,57.2766,57.4511,57.1283,57.3551,327148.0
2021-06-30 11:30:00,65.77,66.3,65.63,66.14,366048.0,57.3726,57.8349,57.2505,57.6953,366048.0
2021-06-30 12:00:00,66.14,66.25,66.05,66.1,437390.0,57.6953,57.7913,57.6168,57.6604,437390.0
2021-06-30 12:30:00,66.1,66.19,66.08,66.11,146956.0,57.6604,57.739,57.643,57.6692,146956.0
2021-06-30 13:00:00,66.12,66.17,65.91,65.99,188124.0,57.6779,57.7215,57.4947,57.5645,188124.0
2021-06-30 13:30:00,66.0,66.11,65.96,66.08,124202.0,57.5732,57.6692,57.5383,57.643,124202.0
2021-06-30 14:00:00,66.07,66.13,66.0,66.11,104890.0,57.6343,57.6866,57.5732,57.6692,104890.0
2021-06-30 14:30:00,66.11,66.2,66.02,66.07,91550.0,57.6692,57.7477,57.5907,57.6343,91550.0
2021-06-30 15:00:00,66.07,66.1,65.89,65.99,255568.0,57.6343,57.6604,57.4773,57.5645,255568.0
2021-06-30 15:30:00,65.99,66.33,65.95,66.24,761022.0,57.5645,57.8611,57.5296,57.7826,761022.0
2021-07-01 09:30:00,66.26,66.67,65.85,66.51,465998.0,57.8,58.1577,57.4424,58.0181,465998.0
2021-07-01 10:00:00,66.48,66.74,66.45,66.68,154734.0,57.9919,58.2187,57.9658,58.1664,154734.0
2021-07-01 10:30:00,66.66,66.81,66.6,66.73,74640.0,58.1489,58.2798,58.0966,58.21,74640.0
2021-07-01 11:00:00,66.71,66.95,66.67,66.94,129312.0,58.1926,58.4019,58.1577,58.3932,129312.0
2021-07-01 11:30:00,66.95,67.17,66.9,67.12,101462.0,58.4019,58.5938,58.3583,58.5502,101462.0
2021-07-01 12:00:00,67.13,67.2,67.01,67.05,121588.0,58.5589,58.62,58.4543,58.4892,121588.0
2021-07-01 12:30:00,67.05,67.27,66.95,67.16,152914.0,58.4892,58.6811,58.4019,58.5851,152914.0
2021-07-01 13:00:00,67.14,67.27,67.13,67.17,90826.0,58.5677,58.6811,58.5589,58.5938,90826.0
2021-07-01 13:30:00,67.17,67.28,67.14,67.21,216352.0,58.5938,58.6898,58.5677,58.6287,216352.0
2021-07-01 14:00:00,67.2,67.3,67.05,67.28,164082.0,58.62,58.7072,58.4892,58.6898,164082.0
2021-07-01 14:30:00,67.27,67.3,67.15,67.17,170806.0,58.6811,58.7072,58.5764,58.5938,170806.0
2021-07-01 15:00:00,67.17,67.33,67.13,67.2,209436.0,58.5938,58.7334,58.5589,58.62,209436.0
2021-07-01 15:30:00,67.2,67.25,66.86,67.02,754274.0,58.62,58.6636,58.3234,58.463,754274.0
2021-07-02 09:30:00,67.11,67.11,66.46,66.65,195806.0,58.5415,58.5415,57.9745,58.1402,195806.0
2021-07-02 10:00:00,66.65,66.75,66.51,66.61,145358.0,58.1402,58.2275,58.0181,58.1053,145358.0
2021-07-02 10:30:00,66.61,66.74,66.59,66.67,73876.0,58.1053,58.2187,58.0879,58.1577,73876.0
2021-07-02 11:00:00,66.66,66.79,66.64,66.75,71944.0,58.1489,58.2623,58.1315,58.2275,71944.0
2021-07-02 11:30:00,66.75,66.83,66.68,66.83,220640.0,58.2275,58.2972,58.1664,58.2972,220640.0
2021-07-02 12:00:00,66.82,66.88,66.77,66.84,82216.0,58.2885,58.3409,58.2449,58.306,82216.0
2021-07-02 12:30:00,66.84,67.21,66.8,67.19,65720.0,58.306,58.6287,58.2711,58.6113,65720.0
2021-07-02 13:00:00,67.19,67.27,67.04,67.04,68648.0,58.6113,58.6811,58.4804,58.4804,68648.0
2021-07-02 13:30:00,67.07,67.14,67.04,67.08,36454.0,58.5066,58.5677,58.4804,58.5153,36454.0
2021-07-02 14:00:00,67.08,67.08,66.99,67.07,48784.0,58.5153,58.5153,58.4368,58.5066,48784.0
2021-07-02 14:30:00,67.07,67.33,67.06,67.33,136884.0,58.5066,58.7334,58.4979,58.7334,136884.0
2021-07-02 15:00:00,67.33,67.5,67.25,67.32,135790.0,58.7334,58.8817,58.6636,58.7247,135790.0
2021-07-02 15:30:00,67.32,67.45,67.24,67.37,470248.0,58.7247,58.8381,58.6549,58.7683,470248.0
2021-07-06 09:30:00,66.61,66.87,66.29,66.32,131408.0,58.5846,58.8132,58.3031,58.3295,131408.0
2021-07-06 10:00:00,66.32,66.41,66.19,66.27,88756.0,58.3295,58.4087,58.2152,58.2855,88756.0
2021-07-06 10:30:00,66.25,66.39,66.04,66.05,103504.0,58.2679,58.3911,58.0832,58.092,103504.0
2021-07-06 11:00:00,66.04,66.1,65.63,65.76,109710.0,58.0832,58.136,57.7226,57.837,109710.0
2021-07-06 11:30:00,65.76,66.28,65.76,66.25,70976.0,57.837,58.2943,57.837,58.2679,70976.0
2021-07-06 12:00:00,66.24,66.62,66.2,66.43,106596.0,58.2591,58.5934,58.224,58.4263,106596.0
2021-07-06 12:30:00,66.42,66.49,66.23,66.33,44562.0,58.4175,58.479,58.2504,58.3383,44562.0
2021-07-06 13:00:00,66.35,66.48,66.28,66.32,28878.0,58.3559,58.4702,58.2943,58.3295,28878.0
2021-07-06 13:30:00,66.33,66.35,66.2,66.22,125472.0,58.3383,58.3559,58.224,58.2416,125472.0
2021-07-06 14:00:00,66.22,66.43,66.21,66.42,55944.0,58.2416,58.4263,58.2328,58.4175,55944.0
2021-07-06 14:30:00,66.43,66.51,66.36,66.39,78940.0,58.4263,58.4966,58.3647,58.3911,78940.0
2021-07-06 15:00:00,66.39,66.47,66.33,66.39,105820.0,58.3911,58.4614,58.3383,58.3911,105820.0
2021-07-06 15:30:00,66.4,66.72,66.4,66.66,324622.0,58.3999,58.6813,58.3999,58.6285,324622.0
2021-07-07 09:30:00,66.6,66.63,66.23,66.39,81214.0,58.5758,58.6022,58.2504,58.3911,81214.0
2021-07-07 10:00:00,66.42,66.61,66.38,66.46,84824.0,58.4175,58.5846,58.3823,58.4526,84824.0
2021-07-07 10:30:00,66.49,66.7,66.4,66.63,61978.0,58.479,58.6637,58.3999,58.6022,61978.0
2021-07-07 11:00:00,66.62,66.64,66.2,66.5,109738.0,58.5934,58.611,58.224,58.4878,109738.0
2021-07-07 11:30:00,66.48,66.75,66.43,66.49,93184.0,58.4702,58.7077,58.4263,58.479,93184.0
2021-07-07 12:00:00,66.47,66.72,66.45,66.7,59886.0,58.4614,58.6813,58.4438,58.6637,59886.0
2021-07-07 12:30:00,66.7,66.83,66.61,66.72,81412.0,58.6637,58.7781,58.5846,58.6813,81412.0
2021-07-07 13:00:00,66.73,66.73,66.38,66.39,52534.0,58.6901,58.6901,58.3823,58.3911,52534.0
2021-07-07 13:30:00,66.38,66.76,66.36,66.65,42502.0,58.3823,58.7165,58.3647,58.6197,42502.0
2021-07-07 14:00:00,66.64,66.69,66.5,66.51,47060.0,58.611,58.6549,58.4878,58.4966,47060.0
2021-07-07 14:30:00,66.49,66.61,66.48,66.56,59518.0,58.479,58.5846,58.4702,58.5406,59518.0
2021-07-07 15:00:00,66.56,66.67,66.45,66.64,109904.0,58.5406,58.6373,58.4438,58.611,109904.0
2021-07-07 15:30:00,66.64,66.75,66.61,66.73,258892.0,58.611,58.7077,58.5846,58.6901,258892.0
2021-07-08 09:30:00,66.18,66.65,66.11,66.63,128412.0,58.2064,58.6197,58.1448,58.6022,128412.0
2021-07-08 10:00:00,66.57,66.6,66.0,66.14,196214.0,58.5494,58.5758,58.0481,58.1712,196214.0
2021-07-08 10:30:00,66.18,66.55,66.18,66.44,187164.0,58.2064,58.5318,58.2064,58.435,187164.0
2021-07-08 11:00:00,66.44,66.5,66.17,66.2,120680.0,58.435,58.4878,58.1976,58.224,120680.0
2021-07-08 11:30:00,66.2,66.23,66.0,66.08,128764.0,58.224,58.2504,58.0481,58.1184,128764.0
2021-07-08 12:00:00,66.08,66.22,66.0,66.15,68688.0,58.1184,58.2416,58.0481,58.18,68688.0
2021-07-08 12:30:00,66.14,66.27,66.14,66.25,49186.0,58.1712,58.2855,58.1712,58.2679,49186.0
2021-07-08 13:00:00,66.26,66.26,66.06,66.17,64960.0,58.2767,58.2767,58.1008,58.1976,64960.0
2021-07-08 13:30:00,66.16,66.18,66.03,66.09,57110.0,58.1888,58.2064,58.0744,58.1272,57110.0
2021-07-08 14:00:00,66.09,66.17,66.04,66.15,54898.0,58.1272,58.1976,58.0832,58.18,54898.0
2021-07-08 14:30:00,66.15,66.19,66.03,66.11,45514.0,58.18,58.2152,58.0744,58.1448,45514.0
2021-07-08 15:00:00,66.13,66.17,65.92,65.99,99240.0,58.1624,58.1976,57.9777,58.0393,99240.0
2021-07-08 15:30:00,66.0,66.13,65.84,66.01,411706.0,58.0481,58.1624,57.9073,58.0569,411706.0
2021-07-09 09:30:00,66.14,66.33,66.0,66.19,95820.0,58.1712,58.3383,58.0481,58.2152,95820.0
2021-07-09 10:00:00,66.17,66.27,66.0,66.05,99502.0,58.1976,58.2855,58.0481,58.092,99502.0
2021-07-09 10:30:00,66.05,66.06,65.7,65.71,57832.0,58.092,58.1008,57.7842,57.793,57832.0
2021-07-09 11:00:00,65.72,65.97,65.65,65.95,204992.0,57.8018,58.0217,57.7402,58.0041,204992.0
2021-07-09 11:30:00,65.97,66.14,65.88,66.09,83588.0,58.0217,58.1712,57.9425,58.1272,83588.0
2021-07-09 12:00:00,66.08,66.19,65.99,65.99,53716.0,58.1184,58.2152,58.0393,58.0393,53716.0
2021-07-09 12:30:00,66.0,66.07,65.95,65.95,86376.0,58.0481,58.1096,58.0041,58.0041,86376.0
2021-07-09 13:00:00,65.97,66.11,65.97,66.06,65768.0,58.0217,58.1448,58.0217,58.1008,65768.0
2021-07-09 13:30:00,66.08,66.16,66.01,66.14,60414.0,58.1184,58.1888,58.0569,58.1712,60414.0
2021-07-09 14:00:00,66.15,66.28,66.14,66.25,158722.0,58.18,58.2943,58.1712,58.2679,158722.0
2021-07-09 14:30:00,66.27,66.58,66.26,66.31,192394.0,58.2855,58.5582,58.2767,58.3207,192394.0
2021-07-09 15:00:00,66.31,66.39,66.3,66.36,208490.0,58.3207,58.3911,58.3119,58.3647,208490.0
2021-07-09 15:30:00,66.36,66.46,66.23,66.42,406376.0,58.3647,58.4526,58.2504,58.4175,406376.0
2021-07-12 09:30:00,66.26,66.38,65.99,66.18,74904.0,58.2767,58.3823,58.0393,58.2064,74904.0
2021-07-12 10:00:00,66.18,66.54,66.07,66.54,36758.0,58.2064,58.523,58.1096,58.523,36758.0
2021-07-12 10:30:00,66.53,66.58,66.46,66.5,28426.0,58.5142,58.5582,58.4526,58.4878,28426.0
2021-07-12 11:00:00,66.51,66.68,66.44,66.64,99400.0,58.4966,58.6461,58.435,58.611,99400.0
2021-07-12 11:30:00,66.66,66.69,66.5,66.62,31608.0,58.6285,58.6549,58.4878,58.5934,31608.0
2021-07-12 12:00:00,66.64,66.74,66.63,66.69,45052.0,58.611,58.6989,58.6022,58.6549,45052.0
2021-07-12 12:30:00,66.69,66.75,66.66,66.72,69176.0,58.6549,58.7077,58.6285,58.6813,69176.0
2021-07-12 13:00:00,66.74,66.83,66.71,66.8,48010.0,58.6989,58.7781,58.6725,58.7517,48010.0
2021-07-12 13:30:00,66.79,66.82,66.63,66.63,51018.0,58.7429,58.7693,58.6022,58.6022,51018.0
2021-07-12 14:00:00,66.6,66.67,66.45,66.54,73886.0,58.5758,58.6373,58.4438,58.523,73886.0
2021-07-12 14:30:00,66.55,66.61,66.48,66.52,68680.0,58.5318,58.5846,58.4702,58.5054,68680.0
2021-07-12 15:00:00,66.52,66.58,66.47,66.52,64582.0,58.5054,58.5582,58.4614,58.5054,64582.0
2021-07-12 15:30:00,66.52,66.77,66.49,66.74,270890.0,58.5054,58.7253,58.479,58.6989,270890.0
2021-07-13 09:30:00,66.67,66.84,66.36,66.47,66526.0,58.6373,58.7869,58.3647,58.4614,66526.0
2021-07-13 10:00:00,66.46,66.69,66.4,66.57,36722.0,58.4526,58.6549,58.3999,58.5494,36722.0
2021-07-13 10:30:00,66.54,66.61,66.29,66.37,51816.0,58.523,58.5846,58.3031,58.3735,51816.0
2021-07-13 11:00:00,66.36,66.43,66.13,66.13,51162.0,58.3647,58.4263,58.1624,58.1624,51162.0
2021-07-13 11:30:00,66.13,66.27,66.08,66.22,80226.0,58.1624,58.2855,58.1184,58.2416,80226.0
2021-07-13 12:00:00,66.22,66.33,66.22,66.33,67872.0,58.2416,58.3383,58.2416,58.3383,67872.0
2021-07-13 12:30:00,66.32,66.39,66.27,66.38,35110.0,58.3295,58.3911,58.2855,58.3823,35110.0
2021-07-13 13:00:00,66.38,66.38,66.24,66.37,52092.0,58.3823,58.3823,58.2591,58.3735,52092.0
2021-07-13 13:30:00,66.35,66.45,66.33,66.44,41094.0,58.3559,58.4438,58.3383,58.435,41094.0
2021-07-13 14:00:00,66.42,66.44,66.27,66.28,58198.0,58.4175,58.435,58.2855,58.2943,58198.0
2021-07-13 14:30:00,66.24,66.26,66.11,66.22,48008.0,58.2591,58.2767,58.1448,58.2416,48008.0
2021-07-13 15:00:00,66.19,66.2,65.74,65.91,60776.0,58.2152,58.224,57.8194,57.9689,60776.0
2021-07-13 15:30:00,65.9,66.11,65.86,66.07,244430.0,57.9601,58.1448,57.9249,58.1096,244430.0
2021-07-14 09:30:00,66.21,66.28,65.87,65.93,73464.0,58.2328,58.2943,57.9337,57.9865,73464.0
2021-07-14 10:00:00,65.95,66.26,65.83,66.26,48034.0,58.0041,58.2767,57.8985,58.2767,48034.0
2021-07-14 10:30:00,66.25,66.41,66.22,66.41,43558.0,58.2679,58.4087,58.2416,58.4087,43558.0
2021-07-14 11:00:00,66.38,66.38,66.09,66.25,39256.0,58.3823,58.3823,58.1272,58.2679,39256.0
2021-07-14 11:30:00,66.24,66.44,66.15,66.42,71998.0,58.2591,58.435,58.18,58.4175,71998.0
2021-07-14 12:00:00,66.45,66.54,66.29,66.39,65698.0,58.4438,58.523,58.3031,58.3911,65698.0
2021-07-14 12:30:00,66.38,66.39,66.11,66.16,130724.0,58.3823,58.3911,58.1448,58.1888,130724.0
2021-07-14 13:00:00,66.17,66.34,66.13,66.33,74612.0,58.1976,58.3471,58.1624,58.3383,74612.0
2021-07-14 13:30:00,66.32,66.43,66.29,66.41,80798.0,58.3295,58.4263,58.3031,58.4087,80798.0
2021-07-14 14:00:00,66.44,66.5,66.3,66.36,90764.0,58.435,58.4878,58.3119,58.3647,90764.0
2021-07-14 14:30:00,66.38,66.39,66.22,66.27,65224.0,58.3823,58.3911,58.2416,58.2855,65224.0
2021-07-14 15:00:00,66.27,66.34,66.17,66.22,113468.0,58.2855,58.3471,58.1976,58.2416,113468.0
2021-07-14 15:30:00,66.22,66.3,65.85,66.06,462444.0,58.2416,58.3119,57.9161,58.1008,462444.0
2021-07-15 09:30:00,65.73,66.0,65.61,65.78,113020.0,57.8106,58.0481,57.7051,57.8546,113020.0
2021-07-15 10:00:00,65.78,66.24,65.75,66.01,66574.0,57.8546,58.2591,57.8282,58.0569,66574.0
2021-07-15 10:30:00,66.05,66.11,65.72,65.8,130886.0,58.092,58.1448,57.8018,57.8722,130886.0
2021-07-15 11:00:00,65.8,65.86,65.61,65.67,190926.0,57.8722,57.9249,57.7051,57.7578,190926.0
2021-07-15 11:30:00,65.67,66.01,65.64,65.98,111486.0,57.7578,58.0569,57.7314,58.0305,111486.0
2021-07-15 12:00:00,65.99,66.22,65.99,66.14,109392.0,58.0393,58.2416,58.0393,58.1712,109392.0
2021-07-15 12:30:00,66.13,66.24,66.05,66.14,50700.0,58.1624,58.2591,58.092,58.1712,50700.0
2021-07-15 13:00:00,66.12,66.22,66.08,66.11,58890.0,58.1536,58.2416,58.1184,58.1448,58890.0
2021-07-15 13:30:00,66.17,66.26,66.1,66.22,60310.0,58.1976,58.2767,58.136,58.2416,60310.0
2021-07-15 14:00:00,66.21,66.22,66.0,66.1,80708.0,58.2328,58.2416,58.0481,58.136,80708.0
2021-07-15 14:30:00,66.1,66.13,65.99,66.08,81400.0,58.136,58.1624,58.0393,58.1184,81400.0
2021-07-15 15:00:00,66.08,66.13,65.96,66.1,179530.0,58.1184,58.1624,58.0129,58.136,179530.0
2021-07-15 15:30:00,66.11,66.31,66.03,66.28,383052.0,58.1448,58.3207,58.0744,58.2943,383052.0
2021-07-16 09:30:00,66.44,66.55,66.17,66.45,115766.0,58.435,58.5318,58.1976,58.4438,115766.0
2021-07-16 10:00:00,66.54,66.93,66.54,66.93,139902.0,58.523,58.866,58.523,58.866,139902.0
2021-07-16 10:30:00,66.96,67.09,66.83,66.94,170224.0,58.8924,59.0067,58.7781,58.8748,170224.0
2021-07-16 11:00:00,66.98,67.09,66.92,66.99,70490.0,58.91,59.0067,58.8572,58.9188,70490.0
2021-07-16 11:30:00,67.01,67.12,66.99,67.04,57706.0,58.9364,59.0331,58.9188,58.9628,57706.0
2021-07-16 12:00:00,67.04,67.17,67.02,67.08,103034.0,58.9628,59.0771,58.9452,58.9979,103034.0
2021-07-16 12:30:00,67.07,67.16,67.04,67.13,208216.0,58.9891,59.0683,58.9628,59.0419,208216.0
2021-07-16 13:00:00,67.14,67.39,67.13,67.29,167098.0,59.0507,59.2706,59.0419,59.1826,167098.0
2021-07-16 13:30:00,67.28,67.29,66.97,67.13,102654.0,59.1738,59.1826,58.9012,59.0419,102654.0
2021-07-16 14:00:00,67.14,67.28,67.12,67.23,137856.0,59.0507,59.1738,59.0331,59.1299,137856.0
2021-07-16 14:30:00,67.22,67.31,67.1,67.31,136416.0,59.1211,59.2002,59.0155,59.2002,136416.0
2021-07-16 15:00:00,67.3,67.36,67.11,67.23,109278.0,59.1914,59.2442,59.0243,59.1299,109278.0
2021-07-16 15:30:00,67.24,67.36,66.96,67.1,476174.0,59.1387,59.2442,58.8924,59.0155,476174.0
2021-07-19 09:30:00,66.77,67.04,66.15,66.17,186430.0,58.7253,58.9628,58.18,58.1976,186430.0
2021-07-19 10:00:00,66.24,66.3,65.57,65.82,109848.0,58.2591,58.3119,57.6699,57.8897,109848.0
2021-07-19 10:30:00,65.84,65.84,65.49,65.61,79366.0,57.9073,57.9073,57.5995,57.7051,79366.0
2021-07-19 11:00:00,65.64,65.8,65.27,65.28,62210.0,57.7314,57.8722,57.406,57.4148,62210.0
2021-07-19 11:30:00,65.28,65.37,65.07,65.26,45802.0,57.4148,57.494,57.2301,57.3972,45802.0
2021-07-19 12:00:00,65.24,65.24,64.75,64.83,61712.0,57.3796,57.3796,56.9487,57.019,61712.0
2021-07-19 12:30:00,64.81,64.89,64.64,64.69,39882.0,57.0014,57.0718,56.8519,56.8959,39882.0
2021-07-19 13:00:00,64.67,64.82,64.36,64.39,77302.0,56.8783,57.0102,56.6057,56.632,77302.0
2021-07-19 13:30:00,64.36,64.62,64.22,64.57,149928.0,56.6057,56.8343,56.4825,56.7904,149928.0
2021-07-19 14:00:00,64.59,64.83,64.58,64.68,196486.0,56.8079,57.019,56.7991,56.8871,196486.0
2021-07-19 14:30:00,64.67,64.67,64.25,64.36,70112.0,56.8783,56.8783,56.5089,56.6057,70112.0
2021-07-19 15:00:00,64.33,64.58,64.26,64.46,183978.0,56.5793,56.7991,56.5177,56.6936,183978.0
2021-07-19 15:30:00,64.44,65.03,64.39,64.95,602820.0,56.676,57.1949,56.632,57.1246,602820.0
2021-07-20 09:30:00,64.91,65.56,64.91,65.42,124028.0,57.0894,57.6611,57.0894,57.5379,124028.0
2021-07-20 10:00:00,65.43,65.71,65.33,65.62,121360.0,57.5467,57.793,57.4588,57.7138,121360.0
2021-07-20 10:30:00,65.63,65.81,65.57,65.81,83040.0,57.7226,57.881,57.6699,57.881,83040.0
2021-07-20 11:00:00,65.86,66.01,65.55,65.55,105004.0,57.9249,58.0569,57.6523,57.6523,105004.0
2021-07-20 11:30:00,65.53,65.94,65.52,65.94,102952.0,57.6347,57.9953,57.6259,57.9953,102952.0
2021-07-20 12:00:00,65.95,65.95,65.78,65.83,59232.0,58.0041,58.0041,57.8546,57.8985,59232.0
2021-07-20 12:30:00,65.83,66.0,65.82,65.83,77082.0,57.8985,58.0481,57.8897,57.8985,77082.0
2021-07-20 13:00:00,65.86,65.96,65.82,65.88,58872.0,57.9249,58.0129,57.8897,57.9425,58872.0
2021-07-20 13:30:00,65.88,66.05,65.88,66.02,58854.0,57.9425,58.092,57.9425,58.0657,58854.0
2021-07-20 14:00:00,66.03,66.11,65.69,65.71,91510.0,58.0744,58.1448,57.7754,57.793,91510.0
2021-07-20 14:30:00,65.73,65.85,65.66,65.71,143554.0,57.8106,57.9161,57.749,57.793,143554.0
2021-07-20 15:00:00,65.74,65.94,65.74,65.79,132018.0,57.8194,57.9953,57.8194,57.8634,132018.0
2021-07-20 15:30:00,65.79,66.01,65.75,65.96,479662.0,57.8634,58.0569,57.8282,58.0129,479662.0
2021-07-21 09:30:00,66.2,66.66,66.11,66.25,119568.0,58.224,58.6285,58.1448,58.2679,119568.0
2021-07-21 10:00:00,66.25,66.41,66.07,66.16,77812.0,58.2679,58.4087,58.1096,58.1888,77812.0
2021-07-21 10:30:00,66.09,66.33,66.07,66.13,38880.0,58.1272,58.3383,58.1096,58.1624,38880.0
2021-07-21 11:00:00,66.12,66.15,65.77,65.79,40992.0,58.1536,58.18,57.8458,57.8634,40992.0
2021-07-21 11:30:00,65.77,65.96,65.74,65.88,52930.0,57.8458,58.0129,57.8194,57.9425,52930.0
2021-07-21 12:00:00,65.85,65.94,65.75,65.76,51144.0,57.9161,57.9953,57.8282,57.837,51144.0
2021-07-21 12:30:00,65.75,65.92,65.71,65.92,59900.0,57.8282,57.9777,57.793,57.9777,59900.0
2021-07-21 13:00:00,65.89,65.95,65.76,65.83,35538.0,57.9513,58.0041,57.837,57.8985,35538.0
2021-07-21 13:30:00,65.83,65.94,65.69,65.73,21562.0,57.8985,57.9953,57.7754,57.8106,21562.0
2021-07-21 14:00:00,65.78,65.78,65.61,65.63,25106.0,57.8546,57.8546,57.7051,57.7226,25106.0
2021-07-21 14:30:00,65.67,65.75,65.39,65.42,68674.0,57.7578,57.8282,57.5116,57.5379,68674.0
2021-07-21 15:00:00,65.45,65.45,65.19,65.21,109636.0,57.5643,57.5643,57.3357,57.3532,109636.0
2021-07-21 15:30:00,65.22,65.32,65.05,65.11,496898.0,57.362,57.45,57.2125,57.2653,496898.0
2021-07-22 09:30:00,65.1,65.38,65.02,65.2,43814.0,57.2565,57.5028,57.1861,57.3444,43814.0
2021-07-22 10:00:00,65.22,65.23,64.71,64.72,52134.0,57.362,57.3708,56.9135,56.9223,52134.0
2021-07-22 10:30:00,64.72,64.91,64.72,64.88,82576.0,56.9223,57.0894,56.9223,57.063,82576.0
2021-07-22 11:00:00,64.87,65.11,64.87,64.98,76000.0,57.0542,57.2653,57.0542,57.151,76000.0
2021-07-22 11:30:00,64.99,65.06,64.6,64.81,106684.0,57.1598,57.2213,56.8167,57.0014,106684.0
2021-07-22 12:00:00,64.82,64.83,64.67,64.73,36646.0,57.0102,57.019,56.8783,56.9311,36646.0
2021-07-22 12:30:00,64.72,64.93,64.71,64.93,47876.0,56.9223,57.107,56.9135,57.107,47876.0
2021-07-22 13:00:00,64.92,64.92,64.77,64.86,29254.0,57.0982,57.0982,56.9663,57.0454,29254.0
2021-07-22 13:30:00,64.85,64.85,64.73,64.79,34316.0,57.0366,57.0366,56.9311,56.9838,34316.0
2021-07-22 14:00:00,64.8,64.82,64.56,64.6,78348.0,56.9926,57.0102,56.7816,56.8167,78348.0
2021-07-22 14:30:00,64.58,64.76,64.54,64.69,41640.0,56.7991,56.9575,56.764,56.8959,41640.0
2021-07-22 15:00:00,64.72,64.73,64.63,64.63,59500.0,56.9223,56.9311,56.8431,56.8431,59500.0
2021-07-22 15:30:00,64.63,64.69,64.52,64.56,224114.0,56.8431,56.8959,56.7464,56.7816,224114.0
2021-07-23 09:30:00,64.73,65.03,64.67,64.91,60914.0,56.9311,57.1949,56.8783,57.0894,60914.0
2021-07-23 10:00:00,64.88,65.11,64.85,65.01,29986.0,57.063,57.2653,57.0366,57.1773,29986.0
2021-07-23 10:30:00,64.99,64.99,64.78,64.94,33980.0,57.1598,57.1598,56.9751,57.1158,33980.0
2021-07-23 11:00:00,64.96,65.13,64.96,65.0,28690.0,57.1334,57.2829,57.1334,57.1685,28690.0
2021-07-23 11:30:00,65.04,65.11,64.69,64.7,25762.0,57.2037,57.2653,56.8959,56.9047,25762.0
2021-07-23 12:00:00,64.7,64.95,64.7,64.94,32620.0,56.9047,57.1246,56.9047,57.1158,32620.0
2021-07-23 12:30:00,64.94,65.16,64.94,65.14,36032.0,57.1158,57.3093,57.1158,57.2917,36032.0
2021-07-23 13:00:00,65.14,65.22,65.08,65.09,34078.0,57.2917,57.362,57.2389,57.2477,34078.0
2021-07-23 13:30:00,65.11,65.21,65.08,65.15,36044.0,57.2653,57.3532,57.2389,57.3005,36044.0
2021-07-23 14:00:00,65.17,65.26,65.15,65.16,28994.0,57.3181,57.3972,57.3005,57.3093,28994.0
2021-07-23 14:30:00,65.17,65.28,65.14,65.21,44766.0,57.3181,57.4148,57.2917,57.3532,44766.0
2021-07-23 15:00:00,65.25,65.31,65.22,65.29,37890.0,57.3884,57.4412,57.362,57.4236,37890.0
2021-07-23 15:30:00,65.3,65.49,65.29,65.36,182662.0,57.4324,57.5995,57.4236,57.4852,182662.0
2021-07-26 09:30:00,65.36,65.65,65.22,65.22,61582.0,57.4852,57.7402,57.362,57.362,61582.0
2021-07-26 10:00:00,65.22,65.49,65.08,65.44,46630.0,57.362,57.5995,57.2389,57.5555,46630.0
2021-07-26 10:30:00,65.45,65.5,65.07,65.33,43002.0,57.5643,57.6083,57.2301,57.4588,43002.0
2021-07-26 11:00:00,65.33,65.36,65.17,65.24,110232.0,57.4588,57.4852,57.3181,57.3796,110232.0
2021-07-26 11:30:00,65.21,65.41,65.21,65.38,28838.0,57.3532,57.5291,57.3532,57.5028,28838.0
2021-07-26 12:00:00,65.39,65.42,65.23,65.31,38136.0,57.5116,57.5379,57.3708,57.4412,38136.0
2021-07-26 12:30:00,65.32,65.42,65.32,65.39,32502.0,57.45,57.5379,57.45,57.5116,32502.0
2021-07-26 13:00:00,65.42,65.53,65.42,65.45,68072.0,57.5379,57.6347,57.5379,57.5643,68072.0
2021-07-26 13:30:00,65.45,65.64,65.44,65.51,62470.0,57.5643,57.7314,57.5555,57.6171,62470.0
2021-07-26 14:00:00,65.49,65.51,65.35,65.42,32948.0,57.5995,57.6171,57.4764,57.5379,32948.0
2021-07-26 14:30:00,65.43,65.43,65.26,65.38,49736.0,57.5467,57.5467,57.3972,57.5028,49736.0
2021-07-26 15:00:00,65.38,65.39,65.24,65.25,51714.0,57.5028,57.5116,57.3796,57.3884,51714.0
2021-07-26 15:30:00,65.24,65.42,65.24,65.38,241784.0,57.3796,57.5379,57.3796,57.5028,241784.0
2021-07-27 09:30:00,65.35,65.44,64.89,65.26,63116.0,57.4764,57.5555,57.0718,57.3972,63116.0
2021-07-27 10:00:00,65.32,65.48,65.24,65.26,45168.0,57.45,57.5907,57.3796,57.3972,45168.0
2021-07-27 10:30:00,65.24,65.62,65.17,65.58,66538.0,57.3796,57.7138,57.3181,57.6787,66538.0
2021-07-27 11:00:00,65.58,66.11,65.56,66.0,59476.0,57.6787,58.1448,57.6611,58.0481,59476.0
2021-07-27 11:30:00,65.95,66.16,65.86,66.0,42094.0,58.0041,58.1888,57.9249,58.0481,42094.0
2021-07-27 12:00:00,65.99,66.22,65.99,66.03,85890.0,58.0393,58.2416,58.0393,58.0744,85890.0
2021-07-27 12:30:00,66.03,66.22,65.99,66.02,145882.0,58.0744,58.2416,58.0393,58.0657,145882.0
2021-07-27 13:00:00,66.02,66.25,65.99,66.16,146676.0,58.0657,58.2679,58.0393,58.1888,146676.0
2021-07-27 13:30:00,66.13,66.13,65.94,66.01,92096.0,58.1624,58.1624,57.9953,58.0569,92096.0
2021-07-27 14:00:00,66.0,66.42,65.96,66.42,98066.0,58.0481,58.4175,58.0129,58.4175,98066.0
2021-07-27 14:30:00,66.41,66.42,66.04,66.07,54264.0,58.4087,58.4175,58.0832,58.1096,54264.0
2021-07-27 15:00:00,66.08,66.21,65.99,66.2,92940.0,58.1184,58.2328,58.0393,58.224,92940.0
2021-07-27 15:30:00,66.21,66.39,66.11,66.32,475706.0,58.2328,58.3911,58.1448,58.3295,475706.0
2021-07-28 09:30:00,66.35,66.5,65.92,65.92,135250.0,58.3559,58.4878,57.9777,57.9777,135250.0
2021-07-28 10:00:00,65.91,65.96,65.56,65.91,39192.0,57.9689,58.0129,57.6611,57.9689,39192.0
2021-07-28 10:30:00,65.94,66.02,65.71,65.78,55768.0,57.9953,58.0657,57.793,57.8546,55768.0
2021-07-28 11:00:00,65.69,65.75,65.48,65.75,33400.0,57.7754,57.8282,57.5907,57.8282,33400.0
2021-07-28 11:30:00,65.73,65.92,65.69,65.85,47922.0,57.8106,57.9777,57.7754,57.9161,47922.0
2021-07-28 12:00:00,65.86,65.88,65.64,65.68,58326.0,57.9249,57.9425,57.7314,57.7666,58326.0
2021-07-28 12:30:00,65.69,65.76,65.59,65.73,25538.0,57.7754,57.837,57.6875,57.8106,25538.0
2021-07-28 13:00:00,65.69,65.75,65.57,65.7,23044.0,57.7754,57.8282,57.6699,57.7842,23044.0
2021-07-28 13:30:00,65.66,65.96,65.66,65.96,65984.0,57.749,58.0129,57.749,58.0129,65984.0
2021-07-28 14:00:00,65.95,66.35,65.74,66.25,114660.0,58.0041,58.3559,57.8194,58.2679,114660.0
2021-07-28 14:30:00,66.26,66.55,66.17,66.48,111204.0,58.2767,58.5318,58.1976,58.4702,111204.0
2021-07-28 15:00:00,66.48,66.55,66.3,66.38,114520.0,58.4702,58.5318,58.3119,58.3823,114520.0
2021-07-28 15:30:00,66.39,66.51,66.2,66.44,373482.0,58.3911,58.4966,58.224,58.435,373482.0
2021-07-29 09:30:00,66.72,66.72,66.17,66.36,35714.0,58.6813,58.6813,58.1976,58.3647,35714.0
2021-07-29 10:00:00,66.39,66.49,65.97,66.06,26530.0,58.3911,58.479,58.0217,58.1008,26530.0
2021-07-29 10:30:00,66.06,66.1,65.92,66.05,23804.0,58.1008,58.136,57.9777,58.092,23804.0
2021-07-29 11:00:00,66.05,66.31,65.92,66.06,48544.0,58.092,58.3207,57.9777,58.1008,48544.0
2021-07-29 11:30:00,66.08,66.17,65.92,66.03,25838.0,58.1184,58.1976,57.9777,58.0744,25838.0
2021-07-29 12:00:00,66.05,66.25,66.04,66.06,19800.0,58.092,58.2679,58.0832,58.1008,19800.0
2021-07-29 12:30:00,66.11,66.27,66.08,66.14,22516.0,58.1448,58.2855,58.1184,58.1712,22516.0
2021-07-29 13:00:00,66.16,66.38,66.16,66.28,25976.0,58.1888,58.3823,58.1888,58.2943,25976.0
2021-07-29 13:30:00,66.31,66.35,66.12,66.27,65932.0,58.3207,58.3559,58.1536,58.2855,65932.0
2021-07-29 14:00:00,66.27,66.29,66.13,66.25,94086.0,58.2855,58.3031,58.1624,58.2679,94086.0
2021-07-29 14:30:00,66.25,66.49,66.23,66.49,75528.0,58.2679,58.479,58.2504,58.479,75528.0
2021-07-29 15:00:00,66.47,66.55,66.36,66.47,115684.0,58.4614,58.5318,58.3647,58.4614,115684.0
2021-07-29 15:30:00,66.45,66.47,66.13,66.2,329122.0,58.4438,58.4614,58.1624,58.224,329122.0
2021-07-30 09:30:00,66.06,66.62,66.06,66.28,78374.0,58.1008,58.5934,58.1008,58.2943,78374.0
2021-07-30 10:00:00,66.25,66.28,65.67,65.76,48886.0,58.2679,58.2943,57.7578,57.837,48886.0
2021-07-30 10:30:00,65.72,65.98,65.72,65.92,51930.0,57.8018,58.0305,57.8018,57.9777,51930.0
2021-07-30 11:00:00,65.93,66.03,65.81,66.0,43828.0,57.9865,58.0744,57.881,58.0481,43828.0
2021-07-30 11:30:00,66.0,66.1,65.86,65.92,70352.0,58.0481,58.136,57.9249,57.9777,70352.0
2021-07-30 12:00:00,65.89,66.06,65.74,65.81,144202.0,57.9513,58.1008,57.8194,57.881,144202.0
2021-07-30 12:30:00,65.83,65.86,65.77,65.85,42010.0,57.8985,57.9249,57.8458,57.9161,42010.0
2021-07-30 13:00:00,65.84,65.85,65.5,65.67,112116.0,57.9073,57.9161,57.6083,57.7578,112116.0
2021-07-30 13:30:00,65.66,65.76,65.61,65.61,53182.0,57.749,57.837,57.7051,57.7051,53182.0
2021-07-30 14:00:00,65.6,65.64,65.33,65.33,107128.0,57.6963,57.7314,57.4588,57.4588,107128.0
2021-07-30 14:30:00,65.32,65.38,65.08,65.11,69476.0,57.45,57.5028,57.2389,57.2653,69476.0
2021-07-30 15:00:00,65.17,65.48,65.15,65.31,64212.0,57.3181,57.5907,57.3005,57.4412,64212.0
2021-07-30 15:30:00,65.32,65.35,65.17,65.32,271746.0,57.45,57.4764,57.3181,57.45,271746.0
2021-08-02 09:30:00,65.53,66.17,65.36,65.89,67388.0,57.6347,58.1976,57.4852,57.9513,67388.0
2021-08-02 10:00:00,65.89,66.28,65.83,66.25,69512.0,57.9513,58.2943,57.8985,58.2679,69512.0
2021-08-02 10:30:00,66.24,66.24,65.86,65.99,36588.0,58.2591,58.2591,57.9249,58.0393,36588.0
2021-08-02 11:00:00,66.0,66.26,66.0,66.24,41242.0,58.0481,58.2767,58.0481,58.2591,41242.0
2021-08-02 11:30:00,66.26,66.35,66.08,66.11,37632.0,58.2767,58.3559,58.1184,58.1448,37632.0
2021-08-02 12:00:00,66.17,66.19,65.97,65.99,21408.0,58.1976,58.2152,58.0217,58.0393,21408.0
2021-08-02 12:30:00,65.99,66.11,65.92,65.97,22460.0,58.0393,58.1448,57.9777,58.0217,22460.0
2021-08-02 13:00:00,65.99,66.01,65.83,65.89,48810.0,58.0393,58.0569,57.8985,57.9513,48810.0
2021-08-02 13:30:00,65.89,65.89,65.66,65.67,40034.0,57.9513,57.9513,57.749,57.7578,40034.0
2021-08-02 14:00:00,65.67,65.8,65.62,65.72,37816.0,57.7578,57.8722,57.7138,57.8018,37816.0
2021-08-02 14:30:00,65.74,65.8,65.6,65.64,79564.0,57.8194,57.8722,57.6963,57.7314,79564.0
2021-08-02 15:00:00,65.64,65.66,65.5,65.61,70796.0,57.7314,57.749,57.6083,57.7051,70796.0
2021-08-02 15:30:00,65.61,65.74,65.54,65.63,320018.0,57.7051,57.8194,57.6435,57.7226,320018.0
2021-08-03 09:30:00,65.88,66.08,65.53,66.01,132462.0,57.9425,58.1184,57.6347,58.0569,132462.0
2021-08-03 10:00:00,66.11,66.13,65.77,65.77,43786.0,58.1448,58.1624,57.8458,57.8458,43786.0
2021-08-03 10:30:00,65.74,66.05,65.64,65.86,64116.0,57.8194,58.092,57.7314,57.9249,64116.0
2021-08-03 11:00:00,65.87,66.03,65.75,66.03,65884.0,57.9337,58.0744,57.8282,58.0744,65884.0
2021-08-03 11:30:00,66.04,66.22,65.84,65.88,51176.0,58.0832,58.2416,57.9073,57.9425,51176.0
2021-08-03 12:00:00,65.86,65.89,65.61,65.61,49996.0,57.9249,57.9513,57.7051,57.7051,49996.0
2021-08-03 12:30:00,65.64,65.66,65.56,65.6,31698.0,57.7314,57.749,57.6611,57.6963,31698.0
2021-08-03 13:00:00,65.58,65.85,65.56,65.77,25302.0,57.6787,57.9161,57.6611,57.8458,25302.0
2021-08-03 13:30:00,65.77,65.85,65.68,65.79,39870.0,57.8458,57.9161,57.7666,57.8634,39870.0
2021-08-03 14:00:00,65.8,65.9,65.78,65.79,41102.0,57.8722,57.9601,57.8546,57.8634,41102.0
2021-08-03 14:30:00,65.8,65.91,65.8,65.86,29838.0,57.8722,57.9689,57.8722,57.9249,29838.0
2021-08-03 15:00:00,65.88,65.98,65.78,65.8,58738.0,57.9425,58.0305,57.8546,57.8722,58738.0
2021-08-03 15:30:00,65.8,66.02,65.8,66.01,141260.0,57.8722,58.0657,57.8722,58.0569,141260.0
2021-08-04 09:30:00,65.47,65.53,65.14,65.15,63140.0,57.5819,57.6347,57.2917,57.3005,63140.0
2021-08-04 10:00:00,65.11,65.33,64.98,65.06,59184.0,57.2653,57.4588,57.151,57.2213,59184.0
2021-08-04 10:30:00,65.02,65.08,64.73,64.89,54718.0,57.1861,57.2389,56.9311,57.0718,54718.0
2021-08-04 11:00:00,64.89,65.04,64.8,64.92,57390.0,57.0718,57.2037,56.9926,57.0982,57390.0
2021-08-04 11:30:00,64.92,64.94,64.75,64.77,45460.0,57.0982,57.1158,56.9487,56.9663,45460.0
2021-08-04 12:00:00,64.79,64.81,64.56,64.58,19504.0,56.9838,57.0014,56.7816,56.7991,19504.0
2021-08-04 12:30:00,64.58,64.83,64.55,64.79,33934.0,56.7991,57.019,56.7728,56.9838,33934.0
2021-08-04 13:00:00,64.75,64.78,64.67,64.78,29694.0,56.9487,56.9751,56.8783,56.9751,29694.0
2021-08-04 13:30:00,64.75,64.83,64.55,64.69,41846.0,56.9487,57.019,56.7728,56.8959,41846.0
2021-08-04 14:00:00,64.67,64.97,64.67,64.97,47038.0,56.8783,57.1422,56.8783,57.1422,47038.0
2021-08-04 14:30:00,64.96,65.14,64.95,65.1,79570.0,57.1334,57.2917,57.1246,57.2565,79570.0
2021-08-04 15:00:00,65.11,65.43,65.11,65.38,92802.0,57.2653,57.5467,57.2653,57.5028,92802.0
2021-08-04 15:30:00,65.39,65.49,65.3,65.42,370952.0,57.5116,57.5995,57.4324,57.5379,370952.0
2021-08-05 09:30:00,65.26,65.77,65.21,65.58,47076.0,57.3972,57.8458,57.3532,57.6787,47076.0
2021-08-05 10:00:00,65.64,66.1,65.61,65.78,137162.0,57.7314,58.136,57.7051,57.8546,137162.0
2021-08-05 10:30:00,65.7,66.05,65.67,65.82,59116.0,57.7842,58.092,57.7578,57.8897,59116.0
2021-08-05 11:00:00,65.8,65.91,65.68,65.81,44352.0,57.8722,57.9689,57.7666,57.881,44352.0
2021-08-05 11:30:00,65.83,66.11,65.67,66.11,67706.0,57.8985,58.1448,57.7578,58.1448,67706.0
2021-08-05 12:00:00,66.13,66.23,65.84,65.96,50594.0,58.1624,58.2504,57.9073,58.0129,50594.0
2021-08-05 12:30:00,65.98,65.99,65.77,65.91,40070.0,58.0305,58.0393,57.8458,57.9689,40070.0
2021-08-05 13:00:00,65.93,66.02,65.82,65.97,40050.0,57.9865,58.0657,57.8897,58.0217,40050.0
2021-08-05 13:30:00,65.98,66.11,65.8,66.07,56956.0,58.0305,58.1448,57.8722,58.1096,56956.0
2021-08-05 14:00:00,66.08,66.17,65.98,66.01,42464.0,58.1184,58.1976,58.0305,58.0569,42464.0
2021-08-05 14:30:00,66.01,66.27,66.01,66.11,56496.0,58.0569,58.2855,58.0569,58.1448,56496.0
2021-08-05 15:00:00,66.14,66.46,66.13,66.45,57384.0,58.1712,58.4526,58.1624,58.4438,57384.0
2021-08-05 15:30:00,66.42,66.49,66.21,66.47,271148.0,58.4175,58.479,58.2328,58.4614,271148.0
2021-08-06 09:30:00,66.61,66.75,66.13,66.5,60926.0,58.5846,58.7077,58.1624,58.4878,60926.0
2021-08-06 10:00:00,66.5,66.75,66.35,66.35,47304.0,58.4878,58.7077,58.3559,58.3559,47304.0
2021-08-06 10:30:00,66.37,66.54,66.32,66.37,43704.0,58.3735,58.523,58.3295,58.3735,43704.0
2021-08-06 11:00:00,66.36,66.52,66.27,66.33,39986.0,58.3647,58.5054,58.2855,58.3383,39986.0
2021-08-06 11:30:00,66.33,66.38,66.22,66.3,26552.0,58.3383,58.3823,58.2416,58.3119,26552.0
2021-08-06 12:00:00,66.3,66.53,66.28,66.52,22686.0,58.3119,58.5142,58.2943,58.5054,22686.0
2021-08-06 12:30:00,66.5,66.58,66.46,66.51,22272.0,58.4878,58.5582,58.4526,58.4966,22272.0
2021-08-06 13:00:00,66.49,66.59,66.44,66.57,30146.0,58.479,58.567,58.435,58.5494,30146.0
2021-08-06 13:30:00,66.6,66.64,66.48,66.55,28932.0,58.5758,58.611,58.4702,58.5318,28932.0
2021-08-06 14:00:00,66.55,66.6,66.46,66.51,28100.0,58.5318,58.5758,58.4526,58.4966,28100.0
2021-08-06 14:30:00,66.53,66.55,66.39,66.41,42940.0,58.5142,58.5318,58.3911,58.4087,42940.0
2021-08-06 15:00:00,66.41,66.47,66.35,66.39,39770.0,58.4087,58.4614,58.3559,58.3911,39770.0
2021-08-06 15:30:00,66.39,66.41,66.08,66.14,198670.0,58.3911,58.4087,58.1184,58.1712,198670.0
2021-08-09 09:30:00,66.14,66.28,65.61,65.64,47924.0,58.1712,58.2943,57.7051,57.7314,47924.0
2021-08-09 10:00:00,65.6,65.73,65.5,65.54,43604.0,57.6963,57.8106,57.6083,57.6435,43604.0
2021-08-09 10:30:00,65.54,65.72,65.39,65.39,55832.0,57.6435,57.8018,57.5116,57.5116,55832.0
2021-08-09 11:00:00,65.39,65.5,65.28,65.39,49904.0,57.5116,57.6083,57.4148,57.5116,49904.0
2021-08-09 11:30:00,65.35,65.43,65.27,65.36,39838.0,57.4764,57.5467,57.406,57.4852,39838.0
2021-08-09 12:00:00,65.35,65.42,65.2,65.3,74760.0,57.4764,57.5379,57.3444,57.4324,74760.0
2021-08-09 12:30:00,65.3,65.41,65.28,65.35,58370.0,57.4324,57.5291,57.4148,57.4764,58370.0
2021-08-09 13:00:00,65.33,65.55,65.33,65.5,44116.0,57.4588,57.6523,57.4588,57.6083,44116.0
2021-08-09 13:30:00,65.48,65.57,65.46,65.54,51388.0,57.5907,57.6699,57.5731,57.6435,51388.0
2021-08-09 14:00:00,65.55,65.58,65.46,65.52,43364.0,57.6523,57.6787,57.5731,57.6259,43364.0
2021-08-09 14:30:00,65.51,65.56,65.3,65.3,32406.0,57.6171,57.6611,57.4324,57.4324,32406.0
2021-08-09 15:00:00,65.31,65.36,65.25,65.33,52692.0,57.4412,57.4852,57.3884,57.4588,52692.0
2021-08-09 15:30:00,65.33,65.71,65.3,65.62,289170.0,57.4588,57.793,57.4324,57.7138,289170.0
2021-08-10 09:30:00,65.55,65.64,65.38,65.58,36572.0,57.6523,57.7314,57.5028,57.6787,36572.0
2021-08-10 10:00:00,65.63,65.77,65.58,65.65,38058.0,57.7226,57.8458,57.6787,57.7402,38058.0
2021-08-10 10:30:00,65.64,65.88,65.64,65.73,45000.0,57.7314,57.9425,57.7314,57.8106,45000.0
2021-08-10 11:00:00,65.77,65.87,65.71,65.82,81784.0,57.8458,57.9337,57.793,57.8897,81784.0
2021-08-10 11:30:00,65.83,66.03,65.65,65.97,38106.0,57.8985,58.0744,57.7402,58.0217,38106.0
2021-08-10 12:00:00,66.01,66.01,65.79,65.82,23064.0,58.0569,58.0569,57.8634,57.8897,23064.0
2021-08-10 12:30:00,65.83,65.87,65.71,65.73,34374.0,57.8985,57.9337,57.793,57.8106,34374.0
2021-08-10 13:00:00,65.72,65.79,65.62,65.79,27894.0,57.8018,57.8634,57.7138,57.8634,27894.0
2021-08-10 13:30:00,65.76,65.85,65.74,65.83,40158.0,57.837,57.9161,57.8194,57.8985,40158.0
2021-08-10 14:00:00,65.86,66.08,65.86,66.03,39254.0,57.9249,58.1184,57.9249,58.0744,39254.0
2021-08-10 14:30:00,66.03,66.03,65.89,65.96,28186.0,58.0744,58.0744,57.9513,58.0129,28186.0
2021-08-10 15:00:00,65.95,65.97,65.81,65.92,29766.0,58.0041,58.0217,57.881,57.9777,29766.0
2021-08-10 15:30:00,65.92,65.96,65.77,65.88,177124.0,57.9777,58.0129,57.8458,57.9425,177124.0
2021-08-11 09:30:00,66.0,66.1,65.81,65.83,37130.0,58.0481,58.136,57.881,57.8985,37130.0
2021-08-11 10:00:00,65.92,66.09,65.77,66.08,35790.0,57.9777,58.1272,57.8458,58.1184,35790.0
2021-08-11 10:30:00,66.05,66.22,65.98,66.17,20670.0,58.092,58.2416,58.0305,58.1976,20670.0
2021-08-11 11:00:00,66.18,66.31,66.01,66.01,26818.0,58.2064,58.3207,58.0569,58.0569,26818.0
2021-08-11 11:30:00,66.02,66.21,66.01,66.09,22760.0,58.0657,58.2328,58.0569,58.1272,22760.0
2021-08-11 12:00:00,66.1,66.1,65.92,66.02,28918.0,58.136,58.136,57.9777,58.0657,28918.0
2021-08-11 12:30:00,65.98,66.07,65.96,66.06,44218.0,58.0305,58.1096,58.0129,58.1008,44218.0
2021-08-11 13:00:00,66.07,66.07,65.94,66.01,57610.0,58.1096,58.1096,57.9953,58.0569,57610.0
2021-08-11 13:30:00,66.01,66.24,65.99,66.23,189960.0,58.0569,58.2591,58.0393,58.2504,189960.0
2021-08-11 14:00:00,66.25,66.25,65.94,65.98,57640.0,58.2679,58.2679,57.9953,58.0305,57640.0
2021-08-11 14:30:00,65.98,66.03,65.92,65.95,40086.0,58.0305,58.0744,57.9777,58.0041,40086.0
2021-08-11 15:00:00,65.95,66.04,65.94,65.97,65278.0,58.0041,58.0832,57.9953,58.0217,65278.0
2021-08-11 15:30:00,65.99,66.07,65.9,65.98,166092.0,58.0393,58.1096,57.9601,58.0305,166092.0
2021-08-12 09:30:00,65.88,66.15,65.76,65.98,106550.0,57.9425,58.18,57.837,58.0305,106550.0
2021-08-12 10:00:00,65.99,66.27,65.86,65.89,40784.0,58.0393,58.2855,57.9249,57.9513,40784.0
2021-08-12 10:30:00,65.9,66.12,65.88,65.95,40962.0,57.9601,58.1536,57.9425,58.0041,40962.0
2021-08-12 11:00:00,65.97,65.98,65.86,65.89,23368.0,58.0217,58.0305,57.9249,57.9513,23368.0
2021-08-12 11:30:00,65.86,65.97,65.83,65.92,26232.0,57.9249,58.0217,57.8985,57.9777,26232.0
2021-08-12 12:00:00,65.93,66.06,65.93,66.03,16566.0,57.9865,58.1008,57.9865,58.0744,16566.0
2021-08-12 12:30:00,66.11,66.19,66.08,66.16,50106.0,58.1448,58.2152,58.1184,58.1888,50106.0
2021-08-12 13:00:00,66.17,66.25,66.13,66.17,14620.0,58.1976,58.2679,58.1624,58.1976,14620.0
2021-08-12 13:30:00,66.16,66.19,66.02,66.1,42294.0,58.1888,58.2152,58.0657,58.136,42294.0
2021-08-12 14:00:00,66.11,66.2,66.08,66.17,51692.0,58.1448,58.224,58.1184,58.1976,51692.0
2021-08-12 14:30:00,66.2,66.31,66.17,66.25,62706.0,58.224,58.3207,58.1976,58.2679,62706.0
2021-08-12 15:00:00,66.25,66.41,66.21,66.41,52744.0,58.2679,58.4087,58.2328,58.4087,52744.0
2021-08-12 15:30:00,66.38,66.41,66.21,66.22,162944.0,58.3823,58.4087,58.2328,58.2416,162944.0
2021-08-13 09:30:00,66.41,66.41,66.13,66.16,54396.0,58.4087,58.4087,58.1624,58.1888,54396.0
2021-08-13 10:00:00,66.17,66.44,66.13,66.44,34370.0,58.1976,58.435,58.1624,58.435,34370.0
2021-08-13 10:30:00,66.46,66.52,66.38,66.5,28384.0,58.4526,58.5054,58.3823,58.4878,28384.0
2021-08-13 11:00:00,66.52,66.73,66.49,66.63,40378.0,58.5054,58.6901,58.479,58.6022,40378.0
2021-08-13 11:30:00,66.64,66.73,66.61,66.69,28302.0,58.611,58.6901,58.5846,58.6549,28302.0
2021-08-13 12:00:00,66.64,66.68,66.61,66.64,14298.0,58.611,58.6461,58.5846,58.611,14298.0
2021-08-13 12:30:00,66.64,66.64,66.51,66.54,17504.0,58.611,58.611,58.4966,58.523,17504.0
2021-08-13 13:00:00,66.55,66.79,66.54,66.78,32086.0,58.5318,58.7429,58.523,58.7341,32086.0
2021-08-13 13:30:00,66.77,66.86,66.69,66.72,35820.0,58.7253,58.8044,58.6549,58.6813,35820.0
2021-08-13 14:00:00,66.72,66.84,66.7,66.76,25950.0,58.6813,58.7869,58.6637,58.7165,25950.0
2021-08-13 14:30:00,66.77,66.83,66.69,66.8,25172.0,58.7253,58.7781,58.6549,58.7517,25172.0
2021-08-13 15:00:00,66.82,66.92,66.74,66.8,52940.0,58.7693,58.8572,58.6989,58.7517,52940.0
2021-08-13 15:30:00,66.78,66.91,66.7,66.9,340852.0,58.7341,58.8484,58.6637,58.8396,340852.0
2021-08-16 09:30:00,67.02,67.23,66.78,67.22,81288.0,58.9452,59.1299,58.7341,59.1211,81288.0
2021-08-16 10:00:00,67.22,67.78,67.22,67.48,180972.0,59.1211,59.6136,59.1211,59.3497,180972.0
2021-08-16 10:30:00,67.57,67.64,67.3,67.33,194614.0,59.4289,59.4905,59.1914,59.2178,194614.0
2021-08-16 11:00:00,67.31,67.46,67.24,67.31,94310.0,59.2002,59.3322,59.1387,59.2002,94310.0
2021-08-16 11:30:00,67.29,67.32,67.05,67.08,50396.0,59.1826,59.209,58.9716,58.9979,50396.0
2021-08-16 12:00:00,67.09,67.18,67.06,67.16,38898.0,59.0067,59.0859,58.9803,59.0683,38898.0
2021-08-16 12:30:00,67.16,67.19,66.98,67.05,39342.0,59.0683,59.0947,58.91,58.9716,39342.0
2021-08-16 13:00:00,67.01,67.13,67.0,67.04,38174.0,58.9364,59.0419,58.9276,58.9628,38174.0
2021-08-16 13:30:00,67.05,67.08,66.89,66.95,40516.0,58.9716,58.9979,58.8308,58.8836,40516.0
2021-08-16 14:00:00,66.96,67.0,66.86,66.86,90778.0,58.8924,58.9276,58.8044,58.8044,90778.0
2021-08-16 14:30:00,66.86,66.89,66.64,66.78,104014.0,58.8044,58.8308,58.611,58.7341,104014.0
2021-08-16 15:00:00,66.77,66.83,66.66,66.71,83786.0,58.7253,58.7781,58.6285,58.6725,83786.0
2021-08-16 15:30:00,66.71,66.83,66.61,66.8,294556.0,58.6725,58.7781,58.5846,58.7517,294556.0
2021-08-17 09:30:00,66.42,66.91,66.19,66.77,55146.0,58.4175,58.8484,58.2152,58.7253,55146.0
2021-08-17 10:00:00,66.79,67.02,66.6,66.85,101884.0,58.7429,58.9452,58.5758,58.7957,101884.0
2021-08-17 10:30:00,66.83,66.95,66.67,66.88,35236.0,58.7781,58.8836,58.6373,58.822,35236.0
2021-08-17 11:00:00,66.91,67.0,66.83,66.85,39414.0,58.8484,58.9276,58.7781,58.7957,39414.0
2021-08-17 11:30:00,66.87,66.89,66.63,66.72,73550.0,58.8132,58.8308,58.6022,58.6813,73550.0
2021-08-17 12:00:00,66.7,66.79,66.67,66.7,14804.0,58.6637,58.7429,58.6373,58.6637,14804.0
2021-08-17 12:30:00,66.69,66.69,66.39,66.42,23750.0,58.6549,58.6549,58.3911,58.4175,23750.0
2021-08-17 13:00:00,66.42,66.47,66.31,66.38,88174.0,58.4175,58.4614,58.3207,58.3823,88174.0
2021-08-17 13:30:00,66.37,66.47,66.36,66.44,27766.0,58.3735,58.4614,58.3647,58.435,27766.0
2021-08-17 14:00:00,66.44,66.51,66.36,66.36,38966.0,58.435,58.4966,58.3647,58.3647,38966.0
2021-08-17 14:30:00,66.36,66.42,66.11,66.38,35146.0,58.3647,58.4175,58.1448,58.3823,35146.0
2021-08-17 15:00:00,66.4,66.54,66.32,66.42,55292.0,58.3999,58.523,58.3295,58.4175,55292.0
2021-08-17 15:30:00,66.42,66.96,66.41,66.96,215090.0,58.4175,58.8924,58.4087,58.8924,215090.0
2021-08-18 09:30:00,66.92,66.92,66.5,66.56,62946.0,58.8572,58.8572,58.4878,58.5406,62946.0
2021-08-18 10:00:00,66.6,66.8,66.53,66.62,30900.0,58.5758,58.7517,58.5142,58.5934,30900.0
2021-08-18 10:30:00,66.58,66.67,66.31,66.31,26230.0,58.5582,58.6373,58.3207,58.3207,26230.0
2021-08-18 11:00:00,66.32,66.39,66.17,66.39,32670.0,58.3295,58.3911,58.1976,58.3911,32670.0
2021-08-18 11:30:00,66.42,66.44,66.2,66.29,45284.0,58.4175,58.435,58.224,58.3031,45284.0
2021-08-18 12:00:00,66.33,66.48,66.32,66.36,27894.0,58.3383,58.4702,58.3295,58.3647,27894.0
2021-08-18 12:30:00,66.33,66.42,66.26,66.41,33384.0,58.3383,58.4175,58.2767,58.4087,33384.0
2021-08-18 13:00:00,66.42,66.51,66.32,66.46,18702.0,58.4175,58.4966,58.3295,58.4526,18702.0
2021-08-18 13:30:00,66.47,66.63,66.41,66.61,36608.0,58.4614,58.6022,58.4087,58.5846,36608.0
2021-08-18 14:00:00,66.58,66.69,66.4,66.5,44578.0,58.5582,58.6549,58.3999,58.4878,44578.0
2021-08-18 14:30:00,66.56,66.61,66.31,66.42,26002.0,58.5406,58.5846,58.3207,58.4175,26002.0
2021-08-18 15:00:00,66.47,66.49,66.13,66.14,41830.0,58.4614,58.479,58.1624,58.1712,41830.0
2021-08-18 15:30:00,66.13,66.42,66.04,66.29,282376.0,58.1624,58.4175,58.0832,58.3031,282376.0
2021-08-19 09:30:00,66.29,66.95,66.23,66.94,43644.0,58.3031,58.8836,58.2504,58.8748,43644.0
2021-08-19 10:00:00,67.05,67.08,66.43,66.51,81074.0,58.9716,58.9979,58.4263,58.4966,81074.0
2021-08-19 10:30:00,66.51,66.51,66.12,66.33,63862.0,58.4966,58.4966,58.1536,58.3383,63862.0
2021-08-19 11:00:00,66.35,66.41,66.22,66.39,52624.0,58.3559,58.4087,58.2416,58.3911,52624.0
2021-08-19 11:30:00,66.42,66.58,66.35,66.53,23550.0,58.4175,58.5582,58.3559,58.5142,23550.0
2021-08-19 12:00:00,66.53,66.56,66.41,66.51,27926.0,58.5142,58.5406,58.4087,58.4966,27926.0
2021-08-19 12:30:00,66.52,66.54,66.38,66.44,25564.0,58.5054,58.523,58.3823,58.435,25564.0
2021-08-19 13:00:00,66.47,66.47,66.23,66.23,39350.0,58.4614,58.4614,58.2504,58.2504,39350.0
2021-08-19 13:30:00,66.22,66.25,66.03,66.04,46120.0,58.2416,58.2679,58.0744,58.0832,46120.0
2021-08-19 14:00:00,66.07,66.17,66.02,66.02,27032.0,58.1096,58.1976,58.0657,58.0657,27032.0
2021-08-19 14:30:00,66.02,66.21,65.9,66.16,57834.0,58.0657,58.2328,57.9601,58.1888,57834.0
2021-08-19 15:00:00,66.15,66.36,66.15,66.32,37510.0,58.18,58.3647,58.18,58.3295,37510.0
2021-08-19 15:30:00,66.31,66.31,65.92,66.0,282634.0,58.3207,58.3207,57.9777,58.0481,282634.0
2021-08-20 09:30:00,65.79,66.22,65.37,66.04,113168.0,57.8634,58.2416,57.494,58.0832,113168.0
2021-08-20 10:00:00,66.07,66.47,66.07,66.28,285306.0,58.1096,58.4614,58.1096,58.2943,285306.0
2021-08-20 10:30:00,66.28,66.36,66.12,66.2,94640.0,58.2943,58.3647,58.1536,58.224,94640.0
2021-08-20 11:00:00,66.2,66.5,66.19,66.42,63012.0,58.224,58.4878,58.2152,58.4175,63012.0
2021-08-20 11:30:00,66.42,66.6,66.33,66.37,104174.0,58.4175,58.5758,58.3383,58.3735,104174.0
2021-08-20 12:00:00,66.4,66.52,66.25,66.52,279642.0,58.3999,58.5054,58.2679,58.5054,279642.0
2021-08-20 12:30:00,66.52,66.57,66.39,66.53,178734.0,58.5054,58.5494,58.3911,58.5142,178734.0
2021-08-20 13:00:00,66.51,66.58,66.41,66.41,142136.0,58.4966,58.5582,58.4087,58.4087,142136.0
2021-08-20 13:30:00,66.41,66.5,66.36,66.41,81336.0,58.4087,58.4878,58.3647,58.4087,81336.0
2021-08-20 14:00:00,66.41,66.45,66.26,66.26,81550.0,58.4087,58.4438,58.2767,58.2767,81550.0
2021-08-20 14:30:00,66.28,66.41,66.23,66.25,120790.0,58.2943,58.4087,58.2504,58.2679,120790.0
2021-08-20 15:00:00,66.25,66.83,66.24,66.78,171344.0,58.2679,58.7781,58.2591,58.7341,171344.0
2021-08-20 15:30:00,66.78,66.82,66.63,66.71,576024.0,58.7341,58.7693,58.6022,58.6725,576024.0
2021-08-23 09:30:00,66.99,66.99,66.28,66.4,71498.0,58.9188,58.9188,58.2943,58.3999,71498.0
2021-08-23 10:00:00,66.39,66.7,66.38,66.57,49792.0,58.3911,58.6637,58.3823,58.5494,49792.0
2021-08-23 10:30:00,66.53,66.55,66.25,66.28,61118.0,58.5142,58.5318,58.2679,58.2943,61118.0
2021-08-23 11:00:00,66.28,66.41,66.2,66.29,60396.0,58.2943,58.4087,58.224,58.3031,60396.0
2021-08-23 11:30:00,66.3,66.36,66.17,66.22,87776.0,58.3119,58.3647,58.1976,58.2416,87776.0
2021-08-23 12:00:00,66.22,66.22,66.08,66.08,63146.0,58.2416,58.2416,58.1184,58.1184,63146.0
2021-08-23 12:30:00,66.08,66.14,65.98,66.01,198404.0,58.1184,58.1712,58.0305,58.0569,198404.0
2021-08-23 13:00:00,66.01,66.06,65.97,66.01,88224.0,58.0569,58.1008,58.0217,58.0569,88224.0
2021-08-23 13:30:00,66.0,66.05,65.96,66.0,47280.0,58.0481,58.092,58.0129,58.0481,47280.0
2021-08-23 14:00:00,65.99,66.01,65.83,65.86,68920.0,58.0393,58.0569,57.8985,57.9249,68920.0
2021-08-23 14:30:00,65.85,66.06,65.83,66.06,103540.0,57.9161,58.1008,57.8985,58.1008,103540.0
2021-08-23 15:00:00,66.07,66.17,65.98,65.98,136014.0,58.1096,58.1976,58.0305,58.0305,136014.0
2021-08-23 15:30:00,66.0,66.13,65.89,65.96,252902.0,58.0481,58.1624,57.9513,58.0129,252902.0
2021-08-24 09:30:00,66.03,66.11,65.23,65.33,55608.0,58.0744,58.1448,57.3708,57.4588,55608.0
2021-08-24 10:00:00,65.33,65.52,65.27,65.29,93100.0,57.4588,57.6259,57.406,57.4236,93100.0
2021-08-24 10:30:00,65.29,65.53,65.25,65.46,128914.0,57.4236,57.6347,57.3884,57.5731,128914.0
2021-08-24 11:00:00,65.47,65.55,65.33,65.49,108720.0,57.5819,57.6523,57.4588,57.5995,108720.0
2021-08-24 11:30:00,65.46,65.59,65.36,65.44,51824.0,57.5731,57.6875,57.4852,57.5555,51824.0
2021-08-24 12:00:00,65.44,65.51,65.39,65.48,49266.0,57.5555,57.6171,57.5116,57.5907,49266.0
2021-08-24 12:30:00,65.48,65.52,65.31,65.38,48800.0,57.5907,57.6259,57.4412,57.5028,48800.0
2021-08-24 13:00:00,65.36,65.58,65.3,65.55,111410.0,57.4852,57.6787,57.4324,57.6523,111410.0
2021-08-24 13:30:00,65.55,65.68,65.5,65.58,147226.0,57.6523,57.7666,57.6083,57.6787,147226.0
2021-08-24 14:00:00,65.58,65.67,65.5,65.56,75750.0,57.6787,57.7578,57.6083,57.6611,75750.0
2021-08-24 14:30:00,65.57,65.83,65.53,65.74,194118.0,57.6699,57.8985,57.6347,57.8194,194118.0
2021-08-24 15:00:00,65.74,65.77,65.54,65.66,257892.0,57.8194,57.8458,57.6435,57.749,257892.0
2021-08-24 15:30:00,65.66,65.67,65.44,65.49,680538.0,57.749,57.7578,57.5555,57.5995,680538.0
2021-08-25 09:30:00,65.42,65.66,65.21,65.37,72670.0,57.5379,57.749,57.3532,57.494,72670.0
2021-08-25 10:00:00,65.42,65.52,65.17,65.32,72056.0,57.5379,57.6259,57.3181,57.45,72056.0
2021-08-25 10:30:00,65.34,65.45,65.28,65.36,47802.0,57.4676,57.5643,57.4148,57.4852,47802.0
2021-08-25 11:00:00,65.37,65.39,65.24,65.31,63520.0,57.494,57.5116,57.3796,57.4412,63520.0
2021-08-25 11:30:00,65.33,65.45,65.27,65.35,64894.0,57.4588,57.5643,57.406,57.4764,64894.0
2021-08-25 12:00:00,65.38,65.55,65.36,65.5,64762.0,57.5028,57.6523,57.4852,57.6083,64762.0
2021-08-25 12:30:00,65.48,65.48,65.33,65.34,27858.0,57.5907,57.5907,57.4588,57.4676,27858.0
2021-08-25 13:00:00,65.35,65.53,65.33,65.48,39728.0,57.4764,57.6347,57.4588,57.5907,39728.0
2021-08-25 13:30:00,65.48,65.59,65.46,65.57,38822.0,57.5907,57.6875,57.5731,57.6699,38822.0
2021-08-25 14:00:00,65.57,65.9,65.57,65.89,49684.0,57.6699,57.9601,57.6699,57.9513,49684.0
2021-08-25 14:30:00,65.87,65.92,65.79,65.79,70778.0,57.9337,57.9777,57.8634,57.8634,70778.0
2021-08-25 15:00:00,65.82,65.89,65.77,65.85,47844.0,57.8897,57.9513,57.8458,57.9161,47844.0
2021-08-25 15:30:00,65.85,65.9,65.73,65.8,214054.0,57.9161,57.9601,57.8106,57.8722,214054.0
2021-08-26 09:30:00,65.66,65.94,65.5,65.77,56466.0,57.749,57.9953,57.6083,57.8458,56466.0
2021-08-26 10:00:00,65.78,66.23,65.77,66.16,39394.0,57.8546,58.2504,57.8458,58.1888,39394.0
2021-08-26 10:30:00,66.13,66.16,65.96,66.04,38966.0,58.1624,58.1888,58.0129,58.0832,38966.0
2021-08-26 11:00:00,66.02,66.25,65.99,66.06,29270.0,58.0657,58.2679,58.0393,58.1008,29270.0
2021-08-26 11:30:00,66.04,66.1,66.01,66.03,34708.0,58.0832,58.136,58.0569,58.0744,34708.0
2021-08-26 12:00:00,66.04,66.11,65.96,65.97,42238.0,58.0832,58.1448,58.0129,58.0217,42238.0
2021-08-26 12:30:00,65.98,66.03,65.86,66.02,142774.0,58.0305,58.0744,57.9249,58.0657,142774.0
2021-08-26 13:00:00,66.03,66.03,65.89,65.96,34584.0,58.0744,58.0744,57.9513,58.0129,34584.0
2021-08-26 13:30:00,65.97,66.02,65.92,65.94,52424.0,58.0217,58.0657,57.9777,57.9953,52424.0
2021-08-26 14:00:00,65.95,66.0,65.9,65.97,35948.0,58.0041,58.0481,57.9601,58.0217,35948.0
2021-08-26 14:30:00,65.97,66.06,65.88,65.93,63850.0,58.0217,58.1008,57.9425,57.9865,63850.0
2021-08-26 15:00:00,65.92,66.06,65.88,65.89,58948.0,57.9777,58.1008,57.9425,57.9513,58948.0
2021-08-26 15:30:00,65.9,66.0,65.81,65.92,353424.0,57.9601,58.0481,57.881,57.9777,353424.0
2021-08-27 09:30:00,66.03,66.28,65.86,66.15,92082.0,58.0744,58.2943,57.9249,58.18,92082.0
2021-08-27 10:00:00,66.08,66.21,65.95,66.15,106264.0,58.1184,58.2328,58.0041,58.18,106264.0
2021-08-27 10:30:00,66.15,66.21,66.05,66.07,48472.0,58.18,58.2328,58.092,58.1096,48472.0
2021-08-27 11:00:00,66.14,66.19,66.02,66.06,28632.0,58.1712,58.2152,58.0657,58.1008,28632.0
2021-08-27 11:30:00,66.08,66.12,65.88,65.9,28506.0,58.1184,58.1536,57.9425,57.9601,28506.0
2021-08-27 12:00:00,65.92,66.03,65.89,65.98,46720.0,57.9777,58.0744,57.9513,58.0305,46720.0
2021-08-27 12:30:00,66.01,66.03,65.85,65.93,36354.0,58.0569,58.0744,57.9161,57.9865,36354.0
2021-08-27 13:00:00,65.91,65.92,65.77,65.83,31230.0,57.9689,57.9777,57.8458,57.8985,31230.0
2021-08-27 13:30:00,65.83,65.88,65.75,65.77,48132.0,57.8985,57.9425,57.8282,57.8458,48132.0
2021-08-27 14:00:00,65.73,65.9,65.72,65.88,66722.0,57.8106,57.9601,57.8018,57.9425,66722.0
2021-08-27 14:30:00,65.89,65.9,65.83,65.88,71902.0,57.9513,57.9601,57.8985,57.9425,71902.0
2021-08-27 15:00:00,65.89,66.08,65.86,66.04,122414.0,57.9513,58.1184,57.9249,58.0832,122414.0
2021-08-27 15:30:00,66.04,66.21,65.9,65.94,334992.0,58.0832,58.2328,57.9601,57.9953,334992.0
2021-08-30 09:30:00,66.21,66.23,65.86,65.98,61276.0,58.2328,58.2504,57.9249,58.0305,61276.0
2021-08-30 10:00:00,66.02,66.18,65.95,66.05,92104.0,58.0657,58.2064,58.0041,58.092,92104.0
2021-08-30 10:30:00,66.07,66.24,66.06,66.11,74762.0,58.1096,58.2591,58.1008,58.1448,74762.0
2021-08-30 11:00:00,66.11,66.25,66.05,66.14,47150.0,58.1448,58.2679,58.092,58.1712,47150.0
2021-08-30 11:30:00,66.12,66.23,66.02,66.02,37620.0,58.1536,58.2504,58.0657,58.0657,37620.0
2021-08-30 12:00:00,65.99,66.06,65.86,65.89,18138.0,58.0393,58.1008,57.9249,57.9513,18138.0
2021-08-30 12:30:00,65.91,65.95,65.86,65.89,20944.0,57.9689,58.0041,57.9249,57.9513,20944.0
2021-08-30 13:00:00,65.89,65.95,65.84,65.89,14952.0,57.9513,58.0041,57.9073,57.9513,14952.0
2021-08-30 13:30:00,65.89,66.01,65.89,66.0,17680.0,57.9513,58.0569,57.9513,58.0481,17680.0
2021-08-30 14:00:00,66.0,66.07,65.96,66.0,32018.0,58.0481,58.1096,58.0129,58.0481,32018.0
2021-08-30 14:30:00,66.0,66.06,65.99,66.05,30428.0,58.0481,58.1008,58.0393,58.092,30428.0
2021-08-30 15:00:00,66.07,66.13,66.05,66.07,29902.0,58.1096,58.1624,58.092,58.1096,29902.0
2021-08-30 15:30:00,66.07,66.11,65.87,65.92,117698.0,58.1096,58.1448,57.9337,57.9777,117698.0
2021-08-31 09:30:00,65.97,66.17,65.68,66.1,238172.0,58.0217,58.1976,57.7666,58.136,238172.0
2021-08-31 10:00:00,66.1,66.6,66.08,66.47,171532.0,58.136,58.5758,58.1184,58.4614,171532.0
2021-08-31 10:30:00,66.45,66.55,66.33,66.49,127180.0,58.4438,58.5318,58.3383,58.479,127180.0
2021-08-31 11:00:00,66.5,66.54,66.31,66.36,75864.0,58.4878,58.523,58.3207,58.3647,75864.0
2021-08-31 11:30:00,66.35,66.49,66.29,66.31,48054.0,58.3559,58.479,58.3031,58.3207,48054.0
2021-08-31 12:00:00,66.32,66.44,66.3,66.31,70980.0,58.3295,58.435,58.3119,58.3207,70980.0
2021-08-31 12:30:00,66.29,66.41,66.18,66.19,156540.0,58.3031,58.4087,58.2064,58.2152,156540.0
2021-08-31 13:00:00,66.19,66.31,66.12,66.17,53620.0,58.2152,58.3207,58.1536,58.1976,53620.0
2021-08-31 13:30:00,66.15,66.27,66.08,66.17,112142.0,58.18,58.2855,58.1184,58.1976,112142.0
2021-08-31 14:00:00,66.19,66.2,66.04,66.19,65258.0,58.2152,58.224,58.0832,58.2152,65258.0
2021-08-31 14:30:00,66.17,66.21,65.98,66.13,80728.0,58.1976,58.2328,58.0305,58.1624,80728.0
2021-08-31 15:00:00,66.14,66.23,66.11,66.17,99460.0,58.1712,58.2504,58.1448,58.1976,99460.0
2021-08-31 15:30:00,66.19,66.36,66.15,66.16,438688.0,58.2152,58.3647,58.18,58.1888,438688.0
2021-09-01 09:30:00,66.48,66.62,66.26,66.58,96450.0,58.4702,58.5934,58.2767,58.5582,96450.0
2021-09-01 10:00:00,66.58,67.16,66.58,67.05,113020.0,58.5582,59.0683,58.5582,58.9716,113020.0
2021-09-01 10:30:00,67.02,67.14,66.89,66.94,45778.0,58.9452,59.0507,58.8308,58.8748,45778.0
2021-09-01 11:00:00,66.92,66.95,66.77,66.86,54634.0,58.8572,58.8836,58.7253,58.8044,54634.0
2021-09-01 11:30:00,66.84,66.89,66.8,66.85,51616.0,58.7869,58.8308,58.7517,58.7957,51616.0
2021-09-01 12:00:00,66.85,66.89,66.8,66.84,111864.0,58.7957,58.8308,58.7517,58.7869,111864.0
2021-09-01 12:30:00,66.85,66.92,66.83,66.89,89352.0,58.7957,58.8572,58.7781,58.8308,89352.0
2021-09-01 13:00:00,66.89,66.98,66.86,66.92,157550.0,58.8308,58.91,58.8044,58.8572,157550.0
2021-09-01 13:30:00,66.92,66.94,66.82,66.84,64126.0,58.8572,58.8748,58.7693,58.7869,64126.0
2021-09-01 14:00:00,66.85,66.94,66.81,66.85,78618.0,58.7957,58.8748,58.7605,58.7957,78618.0
2021-09-01 14:30:00,66.83,66.89,66.78,66.78,48996.0,58.7781,58.8308,58.7341,58.7341,48996.0
2021-09-01 15:00:00,66.77,66.83,66.72,66.82,40510.0,58.7253,58.7781,58.6813,58.7693,40510.0
2021-09-01 15:30:00,66.83,66.83,66.67,66.8,311300.0,58.7781,58.7781,58.6373,58.7517,311300.0
2021-09-02 09:30:00,66.95,67.5,66.9,67.28,91470.0,58.8836,59.3673,58.8396,59.1738,91470.0
2021-09-02 10:00:00,67.28,67.54,67.25,67.54,60984.0,59.1738,59.4025,59.1475,59.4025,60984.0
2021-09-02 10:30:00,67.54,67.54,67.23,67.33,57674.0,59.4025,59.4025,59.1299,59.2178,57674.0
2021-09-02 11:00:00,67.32,67.39,67.26,67.34,61176.0,59.209,59.2706,59.1563,59.2266,61176.0
2021-09-02 11:30:00,67.33,67.42,67.28,67.38,60606.0,59.2178,59.297,59.1738,59.2618,60606.0
2021-09-02 12:00:00,67.37,67.45,67.29,67.41,40732.0,59.253,59.3234,59.1826,59.2882,40732.0
2021-09-02 12:30:00,67.39,67.48,67.39,67.44,40920.0,59.2706,59.3497,59.2706,59.3146,40920.0
2021-09-02 13:00:00,67.46,67.51,67.38,67.41,55968.0,59.3322,59.3761,59.2618,59.2882,55968.0
2021-09-02 13:30:00,67.42,67.42,67.24,67.24,42770.0,59.297,59.297,59.1387,59.1387,42770.0
2021-09-02 14:00:00,67.25,67.28,67.12,67.17,61640.0,59.1475,59.1738,59.0331,59.0771,61640.0
2021-09-02 14:30:00,67.19,67.2,66.99,67.0,96320.0,59.0947,59.1035,58.9188,58.9276,96320.0
2021-09-02 15:00:00,67.0,67.04,66.92,66.99,97674.0,58.9276,58.9628,58.8572,58.9188,97674.0
2021-09-02 15:30:00,67.0,67.33,66.96,67.33,355050.0,58.9276,59.2178,58.8924,59.2178,355050.0
2021-09-03 09:30:00,67.24,67.24,66.67,66.73,36122.0,59.1387,59.1387,58.6373,58.6901,36122.0
2021-09-03 10:00:00,66.83,67.14,66.83,67.05,21942.0,58.7781,59.0507,58.7781,58.9716,21942.0
2021-09-03 10:30:00,66.94,67.23,66.92,67.1,28698.0,58.8748,59.1299,58.8572,59.0155,28698.0
2021-09-03 11:00:00,67.06,67.17,67.03,67.14,30086.0,58.9803,59.0771,58.954,59.0507,30086.0
2021-09-03 11:30:00,67.13,67.21,67.03,67.16,21024.0,59.0419,59.1123,58.954,59.0683,21024.0
2021-09-03 12:00:00,67.18,67.23,67.16,67.17,28412.0,59.0859,59.1299,59.0683,59.0771,28412.0
2021-09-03 12:30:00,67.17,67.17,67.07,67.09,21984.0,59.0771,59.0771,58.9891,59.0067,21984.0
2021-09-03 13:00:00,67.1,67.2,67.1,67.14,20026.0,59.0155,59.1035,59.0155,59.0507,20026.0
2021-09-03 13:30:00,67.14,67.2,67.05,67.08,63182.0,59.0507,59.1035,58.9716,58.9979,63182.0
2021-09-03 14:00:00,67.08,67.15,67.0,67.11,34188.0,58.9979,59.0595,58.9276,59.0243,34188.0
2021-09-03 14:30:00,67.11,67.16,67.07,67.07,44332.0,59.0243,59.0683,58.9891,58.9891,44332.0
2021-09-03 15:00:00,67.06,67.11,66.96,67.06,48914.0,58.9803,59.0243,58.8924,58.9803,48914.0
2021-09-03 15:30:00,67.07,67.08,66.67,66.72,253710.0,58.9891,58.9979,58.6373,58.6813,253710.0
2021-09-07 09:30:00,66.51,66.86,66.31,66.72,151928.0,58.4966,58.8044,58.3207,58.6813,151928.0
2021-09-07 10:00:00,66.73,66.95,66.65,66.66,146470.0,58.6901,58.8836,58.6197,58.6285,146470.0
2021-09-07 10:30:00,66.69,66.81,66.5,66.56,67886.0,58.6549,58.7605,58.4878,58.5406,67886.0
2021-09-07 11:00:00,66.56,66.64,66.13,66.17,40688.0,58.5406,58.611,58.1624,58.1976,40688.0
2021-09-07 11:30:00,66.22,66.39,66.2,66.31,21722.0,58.2416,58.3911,58.224,58.3207,21722.0
2021-09-07 12:00:00,66.29,66.46,66.29,66.46,22566.0,58.3031,58.4526,58.3031,58.4526,22566.0
2021-09-07 12:30:00,66.43,66.49,66.36,66.45,31382.0,58.4263,58.479,58.3647,58.4438,31382.0
2021-09-07 13:00:00,66.42,66.54,66.42,66.5,18936.0,58.4175,58.523,58.4175,58.4878,18936.0
2021-09-07 13:30:00,66.49,66.65,66.48,66.58,31478.0,58.479,58.6197,58.4702,58.5582,31478.0
2021-09-07 14:00:00,66.58,66.64,66.49,66.54,34778.0,58.5582,58.611,58.479,58.523,34778.0
2021-09-07 14:30:00,66.53,66.53,66.42,66.46,27382.0,58.5142,58.5142,58.4175,58.4526,27382.0
2021-09-07 15:00:00,66.47,66.48,66.31,66.33,35820.0,58.4614,58.4702,58.3207,58.3383,35820.0
2021-09-07 15:30:00,66.31,66.33,66.1,66.14,222376.0,58.3207,58.3383,58.136,58.1712,222376.0
2021-09-08 09:30:00,66.13,66.77,66.0,66.73,75542.0,58.1624,58.7253,58.0481,58.6901,75542.0
2021-09-08 10:00:00,66.71,66.91,66.55,66.84,42300.0,58.6725,58.8484,58.5318,58.7869,42300.0
2021-09-08 10:30:00,66.86,67.34,66.79,67.33,53968.0,58.8044,59.2266,58.7429,59.2178,53968.0
2021-09-08 11:00:00,67.33,67.49,67.29,67.32,73956.0,59.2178,59.3585,59.1826,59.209,73956.0
2021-09-08 11:30:00,67.31,67.43,67.24,67.36,48908.0,59.2002,59.3058,59.1387,59.2442,48908.0
2021-09-08 12:00:00,67.41,67.44,67.28,67.32,54556.0,59.2882,59.3146,59.1738,59.209,54556.0
2021-09-08 12:30:00,67.32,67.42,67.3,67.39,32626.0,59.209,59.297,59.1914,59.2706,32626.0
2021-09-08 13:00:00,67.44,67.44,67.29,67.33,27412.0,59.3146,59.3146,59.1826,59.2178,27412.0
2021-09-08 13:30:00,67.33,67.37,67.28,67.32,31376.0,59.2178,59.253,59.1738,59.209,31376.0
2021-09-08 14:00:00,67.32,67.4,67.28,67.38,32788.0,59.209,59.2794,59.1738,59.2618,32788.0
2021-09-08 14:30:00,67.38,67.42,67.31,67.38,25676.0,59.2618,59.297,59.2002,59.2618,25676.0
2021-09-08 15:00:00,67.36,67.36,67.16,67.17,46300.0,59.2442,59.2442,59.0683,59.0771,46300.0
2021-09-08 15:30:00,67.16,67.24,66.99,67.01,333100.0,59.0683,59.1387,58.9188,58.9364,333100.0
2021-09-09 09:30:00,66.92,67.1,66.66,67.0,53786.0,58.8572,59.0155,58.6285,58.9276,53786.0
2021-09-09 10:00:00,67.03,67.11,66.85,67.01,28312.0,58.954,59.0243,58.7957,58.9364,28312.0
2021-09-09 10:30:00,66.99,67.12,66.88,67.08,36134.0,58.9188,59.0331,58.822,58.9979,36134.0
2021-09-09 11:00:00,67.05,67.1,66.83,67.03,47970.0,58.9716,59.0155,58.7781,58.954,47970.0
2021-09-09 11:30:00,67.06,67.17,67.01,67.13,55224.0,58.9803,59.0771,58.9364,59.0419,55224.0
2021-09-09 12:00:00,67.11,67.11,66.99,67.07,51140.0,59.0243,59.0243,58.9188,58.9891,51140.0
2021-09-09 12:30:00,67.08,67.17,67.04,67.13,42302.0,58.9979,59.0771,58.9628,59.0419,42302.0
2021-09-09 13:00:00,67.13,67.28,67.05,67.11,48050.0,59.0419,59.1738,58.9716,59.0243,48050.0
2021-09-09 13:30:00,67.09,67.09,66.93,66.96,56340.0,59.0067,59.0067,58.866,58.8924,56340.0
2021-09-09 14:00:00,66.95,66.98,66.89,66.92,64354.0,58.8836,58.91,58.8308,58.8572,64354.0
2021-09-09 14:30:00,66.95,67.11,66.94,67.08,68124.0,58.8836,59.0243,58.8748,58.9979,68124.0
2021-09-09 15:00:00,67.1,67.1,66.98,67.04,50164.0,59.0155,59.0155,58.91,58.9628,50164.0
2021-09-09 15:30:00,67.03,67.08,66.89,66.91,187490.0,58.954,58.9979,58.8308,58.8484,187490.0
2021-09-10 09:30:00,66.89,66.92,66.43,66.46,75450.0,58.8308,58.8572,58.4263,58.4526,75450.0
2021-09-10 10:00:00,66.46,66.56,66.36,66.56,72102.0,58.4526,58.5406,58.3647,58.5406,72102.0
2021-09-10 10:30:00,66.55,66.62,66.33,66.4,123914.0,58.5318,58.5934,58.3383,58.3999,123914.0
2021-09-10 11:00:00,66.41,66.57,66.39,66.45,60902.0,58.4087,58.5494,58.3911,58.4438,60902.0
2021-09-10 11:30:00,66.44,66.44,66.27,66.36,43380.0,58.435,58.435,58.2855,58.3647,43380.0
2021-09-10 12:00:00,66.36,66.58,66.35,66.54,50936.0,58.3647,58.5582,58.3559,58.523,50936.0
2021-09-10 12:30:00,66.54,66.64,66.53,66.58,50010.0,58.523,58.611,58.5142,58.5582,50010.0
2021-09-10 13:00:00,66.58,66.64,66.55,66.63,41426.0,58.5582,58.611,58.5318,58.6022,41426.0
2021-09-10 13:30:00,66.64,66.76,66.64,66.73,48914.0,58.611,58.7165,58.611,58.6901,48914.0
2021-09-10 14:00:00,66.75,66.76,66.64,66.73,43270.0,58.7077,58.7165,58.611,58.6901,43270.0
2021-09-10 14:30:00,66.72,66.83,66.72,66.79,56026.0,58.6813,58.7781,58.6813,58.7429,56026.0
2021-09-10 15:00:00,66.8,66.89,66.76,66.82,49346.0,58.7517,58.8308,58.7165,58.7693,49346.0
2021-09-10 15:30:00,66.8,66.8,66.22,66.25,229432.0,58.7517,58.7517,58.2416,58.2679,229432.0
2021-09-13 09:30:00,66.96,67.38,66.83,67.21,103142.0,58.8924,59.2618,58.7781,59.1123,103142.0
2021-09-13 10:00:00,67.26,67.47,67.08,67.42,100126.0,59.1563,59.341,58.9979,59.297,100126.0
2021-09-13 10:30:00,67.46,67.62,67.39,67.48,78324.0,59.3322,59.4729,59.2706,59.3497,78324.0
2021-09-13 11:00:00,67.49,67.49,67.29,67.42,59884.0,59.3585,59.3585,59.1826,59.297,59884.0
2021-09-13 11:30:00,67.46,67.7,67.43,67.55,96356.0,59.3322,59.5432,59.3058,59.4113,96356.0
2021-09-13 12:00:00,67.52,67.52,67.14,67.16,54400.0,59.3849,59.3849,59.0507,59.0683,54400.0
2021-09-13 12:30:00,67.14,67.22,66.92,66.92,67152.0,59.0507,59.1211,58.8572,58.8572,67152.0
2021-09-13 13:00:00,66.92,67.03,66.9,66.92,59822.0,58.8572,58.954,58.8396,58.8572,59822.0
2021-09-13 13:30:00,66.91,67.07,66.86,66.95,65526.0,58.8484,58.9891,58.8044,58.8836,65526.0
2021-09-13 14:00:00,66.95,66.99,66.77,66.82,37274.0,58.8836,58.9188,58.7253,58.7693,37274.0
2021-09-13 14:30:00,66.81,66.96,66.74,66.95,52234.0,58.7605,58.8924,58.6989,58.8836,52234.0
2021-09-13 15:00:00,66.96,67.22,66.91,67.22,82078.0,58.8924,59.1211,58.8484,59.1211,82078.0
2021-09-13 15:30:00,67.21,67.28,66.95,67.01,316676.0,59.1123,59.1738,58.8836,58.9364,316676.0
2021-09-14 09:30:00,67.25,67.56,67.07,67.11,59016.0,59.1475,59.4201,58.9891,59.0243,59016.0
2021-09-14 10:00:00,67.11,67.42,67.06,67.4,81934.0,59.0243,59.297,58.9803,59.2794,81934.0
2021-09-14 10:30:00,67.36,67.45,67.0,67.1,65306.0,59.2442,59.3234,58.9276,59.0155,65306.0
2021-09-14 11:00:00,67.1,67.11,66.92,67.02,116862.0,59.0155,59.0243,58.8572,58.9452,116862.0
2021-09-14 11:30:00,67.01,67.03,66.71,66.74,75272.0,58.9364,58.954,58.6725,58.6989,75272.0
2021-09-14 12:00:00,66.75,66.89,66.69,66.82,57668.0,58.7077,58.8308,58.6549,58.7693,57668.0
2021-09-14 12:30:00,66.82,66.82,66.64,66.7,69200.0,58.7693,58.7693,58.611,58.6637,69200.0
2021-09-14 13:00:00,66.72,66.92,66.68,66.9,73962.0,58.6813,58.8572,58.6461,58.8396,73962.0
2021-09-14 13:30:00,66.87,67.06,66.79,67.04,144820.0,58.8132,58.9803,58.7429,58.9628,144820.0
2021-09-14 14:00:00,67.05,67.11,66.83,66.9,107038.0,58.9716,59.0243,58.7781,58.8396,107038.0
2021-09-14 14:30:00,66.89,67.11,66.8,67.06,107432.0,58.8308,59.0243,58.7517,58.9803,107432.0
2021-09-14 15:00:00,67.05,67.11,66.92,66.94,121876.0,58.9716,59.0243,58.8572,58.8748,121876.0
2021-09-14 15:30:00,66.95,67.1,66.83,66.93,419440.0,58.8836,59.0155,58.7781,58.866,419440.0
2021-09-15 09:30:00,67.27,67.31,66.57,67.26,121170.0,59.165,59.2002,58.5494,59.1563,121170.0
2021-09-15 10:00:00,67.23,67.25,66.84,67.16,73778.0,59.1299,59.1475,58.7869,59.0683,73778.0
2021-09-15 10:30:00,67.15,67.25,66.99,67.23,70446.0,59.0595,59.1475,58.9188,59.1299,70446.0
2021-09-15 11:00:00,67.24,67.38,67.14,67.38,79050.0,59.1387,59.2618,59.0507,59.2618,79050.0
2021-09-15 11:30:00,67.36,67.61,67.33,67.57,95202.0,59.2442,59.4641,59.2178,59.4289,95202.0
2021-09-15 12:00:00,67.55,67.74,67.52,67.68,98660.0,59.4113,59.5784,59.3849,59.5256,98660.0
2021-09-15 12:30:00,67.68,67.95,67.67,67.89,102116.0,59.5256,59.7631,59.5169,59.7103,102116.0
2021-09-15 13:00:00,67.9,68.11,67.89,68.08,237616.0,59.7191,59.9038,59.7103,59.8775,237616.0
2021-09-15 13:30:00,68.07,68.22,67.97,68.22,158406.0,59.8687,60.0006,59.7807,60.0006,158406.0
2021-09-15 14:00:00,68.24,68.25,68.03,68.09,249476.0,60.0182,60.027,59.8335,59.8863,249476.0
2021-09-15 14:30:00,68.09,68.14,67.95,68.1,212636.0,59.8863,59.9302,59.7631,59.895,212636.0
2021-09-15 15:00:00,68.09,68.3,67.95,68.29,161670.0,59.8863,60.0709,59.7631,60.0622,161670.0
2021-09-15 15:30:00,68.29,68.41,68.16,68.4,747672.0,60.0622,60.1677,59.9478,60.1589,747672.0
2021-09-16 09:30:00,68.34,68.81,67.91,67.92,149608.0,60.1061,60.5195,59.7279,59.7367,149608.0
2021-09-16 10:00:00,67.89,67.99,67.51,67.59,176032.0,59.7103,59.7983,59.3761,59.4465,176032.0
2021-09-16 10:30:00,67.58,67.65,67.28,67.61,90158.0,59.4377,59.4993,59.1738,59.4641,90158.0
2021-09-16 11:00:00,67.61,67.85,67.48,67.83,79800.0,59.4641,59.6752,59.3497,59.6576,79800.0
2021-09-16 11:30:00,67.78,67.78,67.52,67.6,59946.0,59.6136,59.6136,59.3849,59.4553,59946.0
2021-09-16 12:00:00,67.6,67.67,67.49,67.55,43786.0,59.4553,59.5169,59.3585,59.4113,43786.0
2021-09-16 12:30:00,67.53,67.89,67.53,67.86,49310.0,59.3937,59.7103,59.3937,59.684,49310.0
2021-09-16 13:00:00,67.83,67.83,67.62,67.72,100648.0,59.6576,59.6576,59.4729,59.5608,100648.0
2021-09-16 13:30:00,67.7,67.73,67.6,67.73,147846.0,59.5432,59.5696,59.4553,59.5696,147846.0
2021-09-16 14:00:00,67.72,67.93,67.71,67.81,54300.0,59.5608,59.7455,59.552,59.64,54300.0
2021-09-16 14:30:00,67.81,67.97,67.76,67.92,53564.0,59.64,59.7807,59.596,59.7367,53564.0
2021-09-16 15:00:00,67.93,68.07,67.91,67.95,73184.0,59.7455,59.8687,59.7279,59.7631,73184.0
2021-09-16 15:30:00,67.96,68.0,67.55,67.57,315638.0,59.7719,59.8071,59.4113,59.4289,315638.0
2021-09-17 09:30:00,67.43,68.41,67.38,67.41,1343826.0,59.3058,60.1677,59.2618,59.2882,1343826.0
2021-09-17 10:00:00,67.39,67.44,67.08,67.36,90260.0,59.2706,59.3146,58.9979,59.2442,90260.0
2021-09-17 10:30:00,67.35,67.42,67.13,67.24,61168.0,59.2354,59.297,59.0419,59.1387,61168.0
2021-09-17 11:00:00,67.22,67.28,67.08,67.08,58068.0,59.1211,59.1738,58.9979,58.9979,58068.0
2021-09-17 11:30:00,67.11,67.22,67.06,67.22,108478.0,59.0243,59.1211,58.9803,59.1211,108478.0
2021-09-17 12:00:00,67.23,67.32,67.14,67.16,58878.0,59.1299,59.209,59.0507,59.0683,58878.0
2021-09-17 12:30:00,67.18,67.28,67.11,67.25,69734.0,59.0859,59.1738,59.0243,59.1475,69734.0
2021-09-17 13:00:00,67.28,67.28,67.09,67.21,65266.0,59.1738,59.1738,59.0067,59.1123,65266.0
2021-09-17 13:30:00,67.23,67.33,67.16,67.25,50542.0,59.1299,59.2178,59.0683,59.1475,50542.0
2021-09-17 14:00:00,67.27,67.39,67.24,67.29,156124.0,59.165,59.2706,59.1387,59.1826,156124.0
2021-09-17 14:30:00,67.24,67.4,67.22,67.35,74104.0,59.1387,59.2794,59.1211,59.2354,74104.0
2021-09-17 15:00:00,67.38,67.42,67.14,67.14,101204.0,59.2618,59.297,59.0507,59.0507,101204.0
2021-09-17 15:30:00,67.14,67.16,66.63,66.69,515280.0,59.0507,59.0683,58.6022,58.6549,515280.0
2021-09-20 09:30:00,66.1,66.64,66.1,66.3,105528.0,58.136,58.611,58.136,58.3119,105528.0
2021-09-20 10:00:00,66.23,66.31,65.97,66.21,115280.0,58.2504,58.3207,58.0217,58.2328,115280.0
2021-09-20 10:30:00,66.17,66.26,66.05,66.19,150134.0,58.1976,58.2767,58.092,58.2152,150134.0
2021-09-20 11:00:00,66.2,66.42,66.08,66.11,86130.0,58.224,58.4175,58.1184,58.1448,86130.0
2021-09-20 11:30:00,66.11,66.11,65.77,65.8,54912.0,58.1448,58.1448,57.8458,57.8722,54912.0
2021-09-20 12:00:00,65.81,65.81,65.58,65.74,37280.0,57.881,57.881,57.6787,57.8194,37280.0
2021-09-20 12:30:00,65.74,65.8,65.51,65.54,42082.0,57.8194,57.8722,57.6171,57.6435,42082.0
2021-09-20 13:00:00,65.55,65.57,65.28,65.33,69440.0,57.6523,57.6699,57.4148,57.4588,69440.0
2021-09-20 13:30:00,65.33,65.53,65.31,65.32,46776.0,57.4588,57.6347,57.4412,57.45,46776.0
2021-09-20 14:00:00,65.34,65.44,65.07,65.11,65074.0,57.4676,57.5555,57.2301,57.2653,65074.0
2021-09-20 14:30:00,65.11,65.16,64.89,64.92,88228.0,57.2653,57.3093,57.0718,57.0982,88228.0
2021-09-20 15:00:00,64.88,65.13,64.75,65.13,233768.0,57.063,57.2829,56.9487,57.2829,233768.0
2021-09-20 15:30:00,65.11,65.63,65.08,65.52,579930.0,57.2653,57.7226,57.2389,57.6259,579930.0
2021-09-21 09:30:00,65.89,66.26,65.66,66.06,88040.0,57.9513,58.2767,57.749,58.1008,88040.0
2021-09-21 10:00:00,66.03,66.22,65.86,65.99,63820.0,58.0744,58.2416,57.9249,58.0393,63820.0
2021-09-21 10:30:00,65.97,66.0,65.73,65.93,181750.0,58.0217,58.0481,57.8106,57.9865,181750.0
2021-09-21 11:00:00,65.91,65.94,65.74,65.85,79454.0,57.9689,57.9953,57.8194,57.9161,79454.0
2021-09-21 11:30:00,65.83,66.12,65.82,66.06,38978.0,57.8985,58.1536,57.8897,58.1008,38978.0
2021-09-21 12:00:00,66.07,66.11,65.98,66.05,75384.0,58.1096,58.1448,58.0305,58.092,75384.0
2021-09-21 12:30:00,66.05,66.06,65.86,65.89,49116.0,58.092,58.1008,57.9249,57.9513,49116.0
2021-09-21 13:00:00,65.9,65.92,65.55,65.57,43340.0,57.9601,57.9777,57.6523,57.6699,43340.0
2021-09-21 13:30:00,65.58,65.63,65.38,65.4,33714.0,57.6787,57.7226,57.5028,57.5204,33714.0
2021-09-21 14:00:00,65.37,65.45,65.28,65.32,49238.0,57.494,57.5643,57.4148,57.45,49238.0
2021-09-21 14:30:00,65.32,65.44,65.27,65.42,88106.0,57.45,57.5555,57.406,57.5379,88106.0
2021-09-21 15:00:00,65.45,65.6,65.43,65.52,73784.0,57.5643,57.6963,57.5467,57.6259,73784.0
2021-09-21 15:30:00,65.56,65.56,65.22,65.23,331600.0,57.6611,57.6611,57.362,57.3708,331600.0
2021-09-22 09:30:00,65.62,65.67,65.32,65.61,98118.0,57.7138,57.7578,57.45,57.7051,98118.0
2021-09-22 10:00:00,65.59,65.92,65.56,65.92,67406.0,57.6875,57.9777,57.6611,57.9777,67406.0
2021-09-22 10:30:00,65.92,66.02,65.69,65.86,64546.0,57.9777,58.0657,57.7754,57.9249,64546.0
2021-09-22 11:00:00,65.88,66.06,65.86,65.96,48428.0,57.9425,58.1008,57.9249,58.0129,48428.0
2021-09-22 11:30:00,65.97,66.05,65.87,65.99,39418.0,58.0217,58.092,57.9337,58.0393,39418.0
2021-09-22 12:00:00,65.94,65.96,65.7,65.7,54898.0,57.9953,58.0129,57.7842,57.7842,54898.0
2021-09-22 12:30:00,65.73,65.86,65.73,65.81,29466.0,57.8106,57.9249,57.8106,57.881,29466.0
2021-09-22 13:00:00,65.82,65.83,65.67,65.7,26134.0,57.8897,57.8985,57.7578,57.7842,26134.0
2021-09-22 13:30:00,65.69,65.74,65.61,65.71,47186.0,57.7754,57.8194,57.7051,57.793,47186.0
2021-09-22 14:00:00,65.71,65.88,65.62,65.83,48998.0,57.793,57.9425,57.7138,57.8985,48998.0
2021-09-22 14:30:00,65.85,65.85,65.43,65.5,43000.0,57.9161,57.9161,57.5467,57.6083,43000.0
2021-09-22 15:00:00,65.5,65.7,65.45,65.55,80970.0,57.6083,57.7842,57.5643,57.6523,80970.0
2021-09-22 15:30:00,65.56,65.58,65.31,65.42,246060.0,57.6611,57.6787,57.4412,57.5379,246060.0
2021-09-23 09:30:00,64.87,65.46,64.67,65.28,57154.0,57.5406,58.0639,57.3632,57.9043,57154.0
2021-09-23 10:00:00,65.29,65.48,65.2,65.32,35916.0,57.9132,58.0817,57.8333,57.9398,35916.0
2021-09-23 10:30:00,65.3,65.42,65.17,65.37,43246.0,57.922,58.0285,57.8067,57.9841,43246.0
2021-09-23 11:00:00,65.35,65.46,65.33,65.42,32370.0,57.9664,58.0639,57.9486,58.0285,32370.0
2021-09-23 11:30:00,65.42,65.48,65.35,65.38,137656.0,58.0285,58.0817,57.9664,57.993,137656.0
2021-09-23 12:00:00,65.39,65.43,65.13,65.17,38662.0,58.0019,58.0373,57.7712,57.8067,38662.0
2021-09-23 12:30:00,65.17,65.26,65.11,65.16,60054.0,57.8067,57.8865,57.7535,57.7978,60054.0
2021-09-23 13:00:00,65.16,65.23,64.99,64.99,49036.0,57.7978,57.8599,57.647,57.647,49036.0
2021-09-23 13:30:00,65.0,65.1,64.95,65.03,49892.0,57.6559,57.7446,57.6116,57.6825,49892.0
2021-09-23 14:00:00,65.03,65.1,64.83,64.84,93538.0,57.6825,57.7446,57.5051,57.514,93538.0
2021-09-23 14:30:00,64.86,64.92,64.78,64.83,111898.0,57.5317,57.585,57.4608,57.5051,111898.0
2021-09-23 15:00:00,64.83,64.88,64.54,64.6,162684.0,57.5051,57.5495,57.2479,57.3011,162684.0
2021-09-23 15:30:00,64.6,64.65,64.39,64.5,339592.0,57.3011,57.3455,57.1148,57.2124,339592.0
2021-09-24 09:30:00,64.54,65.11,64.54,64.78,116568.0,57.2479,57.7535,57.2479,57.4608,116568.0
2021-09-24 10:00:00,64.91,65.12,64.78,64.85,50160.0,57.5761,57.7624,57.4608,57.5229,50160.0
2021-09-24 10:30:00,64.81,64.92,64.62,64.82,38722.0,57.4874,57.585,57.3189,57.4963,38722.0
2021-09-24 11:00:00,64.82,64.96,64.81,64.93,64692.0,57.4963,57.6204,57.4874,57.5938,64692.0
2021-09-24 11:30:00,64.95,65.08,64.93,64.98,38682.0,57.6116,57.7269,57.5938,57.6382,38682.0
2021-09-24 12:00:00,64.99,65.03,64.91,64.91,31256.0,57.647,57.6825,57.5761,57.5761,31256.0
2021-09-24 12:30:00,64.9,65.03,64.9,64.92,34022.0,57.5672,57.6825,57.5672,57.585,34022.0
2021-09-24 13:00:00,64.92,64.94,64.86,64.9,39092.0,57.585,57.6027,57.5317,57.5672,39092.0
2021-09-24 13:30:00,64.91,64.98,64.85,64.97,42930.0,57.5761,57.6382,57.5229,57.6293,42930.0
2021-09-24 14:00:00,64.96,65.0,64.9,64.94,51472.0,57.6204,57.6559,57.5672,57.6027,51472.0
2021-09-24 14:30:00,64.93,65.08,64.93,65.07,35792.0,57.5938,57.7269,57.5938,57.718,35792.0
2021-09-24 15:00:00,65.08,65.19,65.05,65.17,58378.0,57.7269,57.8244,57.7003,57.8067,58378.0
2021-09-24 15:30:00,65.17,65.22,64.88,64.89,242320.0,57.8067,57.8511,57.5495,57.5583,242320.0
2021-09-27 09:30:00,65.02,65.64,64.89,65.54,73674.0,57.6737,58.2236,57.5583,58.1349,73674.0
2021-09-27 10:00:00,65.55,65.84,65.54,65.54,75906.0,58.1438,58.401,58.1349,58.1349,75906.0
2021-09-27 10:30:00,65.56,65.65,65.36,65.39,70116.0,58.1526,58.2325,57.9752,58.0019,70116.0
2021-09-27 11:00:00,65.39,65.65,65.39,65.64,46538.0,58.0019,58.2325,58.0019,58.2236,46538.0
2021-09-27 11:30:00,65.64,65.64,65.46,65.47,69184.0,58.2236,58.2236,58.0639,58.0728,69184.0
2021-09-27 12:00:00,65.49,65.55,65.42,65.42,40328.0,58.0906,58.1438,58.0285,58.0285,40328.0
2021-09-27 12:30:00,65.42,65.43,65.29,65.32,32552.0,58.0285,58.0373,57.9132,57.9398,32552.0
2021-09-27 13:00:00,65.32,65.35,65.17,65.2,30486.0,57.9398,57.9664,57.8067,57.8333,30486.0
2021-09-27 13:30:00,65.22,65.27,65.19,65.21,41870.0,57.8511,57.8954,57.8244,57.8422,41870.0
2021-09-27 14:00:00,65.22,65.23,65.01,65.07,49730.0,57.8511,57.8599,57.6648,57.718,49730.0
2021-09-27 14:30:00,65.07,65.11,64.83,64.86,53878.0,57.718,57.7535,57.5051,57.5317,53878.0
2021-09-27 15:00:00,64.88,64.89,64.6,64.6,50638.0,57.5495,57.5583,57.3011,57.3011,50638.0
2021-09-27 15:30:00,64.6,64.61,64.29,64.44,453146.0,57.3011,57.31,57.0261,57.1592,453146.0
2021-09-28 09:30:00,64.26,64.37,63.17,63.45,269076.0,56.9995,57.0971,56.0327,56.281,269076.0
2021-09-28 10:00:00,63.48,63.67,63.14,63.26,177702.0,56.3077,56.4762,56.0061,56.1125,177702.0
2021-09-28 10:30:00,63.26,63.43,62.92,62.93,129776.0,56.1125,56.2633,55.8109,55.8198,129776.0
2021-09-28 11:00:00,62.96,63.04,62.77,62.79,151730.0,55.8464,55.9174,55.6779,55.6956,151730.0
2021-09-28 11:30:00,62.77,62.83,62.66,62.83,137944.0,55.6779,55.7311,55.5803,55.7311,137944.0
2021-09-28 12:00:00,62.81,62.81,62.52,62.61,114962.0,55.7134,55.7134,55.4561,55.536,114962.0
2021-09-28 12:30:00,62.6,62.65,62.26,62.31,129824.0,55.5271,55.5714,55.2255,55.2698,129824.0
2021-09-28 13:00:00,62.3,62.54,62.23,62.33,130036.0,55.261,55.4739,55.1989,55.2876,130036.0
2021-09-28 13:30:00,62.32,62.4,62.09,62.35,156270.0,55.2787,55.3497,55.0747,55.3053,156270.0
2021-09-28 14:00:00,62.32,62.67,62.32,62.46,104006.0,55.2787,55.5892,55.2787,55.4029,104006.0
2021-09-28 14:30:00,62.46,62.51,62.21,62.42,234632.0,55.4029,55.4473,55.1811,55.3674,234632.0
2021-09-28 15:00:00,62.43,62.5,62.16,62.17,218490.0,55.3763,55.4384,55.1368,55.1457,218490.0
2021-09-28 15:30:00,62.16,62.2,61.77,61.8,1007732.0,55.1368,55.1723,54.7909,54.8175,1007732.0
2021-09-29 09:30:00,61.93,62.57,61.8,62.57,156320.0,54.9328,55.5005,54.8175,55.5005,156320.0
2021-09-29 10:00:00,62.61,63.26,62.32,63.24,230496.0,55.536,56.1125,55.2787,56.0948,230496.0
2021-09-29 10:30:00,63.24,63.56,63.22,63.47,244920.0,56.0948,56.3786,56.077,56.2988,244920.0
2021-09-29 11:00:00,63.47,63.69,63.32,63.59,164044.0,56.2988,56.4939,56.1657,56.4052,164044.0
2021-09-29 11:30:00,63.6,63.72,63.5,63.62,173980.0,56.4141,56.5205,56.3254,56.4318,173980.0
2021-09-29 12:00:00,63.62,63.88,63.56,63.74,205594.0,56.4318,56.6625,56.3786,56.5383,205594.0
2021-09-29 12:30:00,63.73,64.03,63.72,64.03,233136.0,56.5294,56.7955,56.5205,56.7955,233136.0
2021-09-29 13:00:00,64.03,64.06,63.66,63.72,264402.0,56.7955,56.8221,56.4673,56.5205,264402.0
2021-09-29 13:30:00,63.72,63.73,63.52,63.72,210246.0,56.5205,56.5294,56.3431,56.5205,210246.0
2021-09-29 14:00:00,63.74,63.81,63.64,63.74,99660.0,56.5383,56.6004,56.4496,56.5383,99660.0
2021-09-29 14:30:00,63.74,63.94,63.74,63.85,156008.0,56.5383,56.7157,56.5383,56.6359,156008.0
2021-09-29 15:00:00,63.85,63.94,63.74,63.76,182482.0,56.6359,56.7157,56.5383,56.556,182482.0
2021-09-29 15:30:00,63.76,63.82,63.61,63.73,696924.0,56.556,56.6092,56.423,56.5294,696924.0
2021-09-30 09:30:00,64.13,64.36,63.8,64.29,156214.0,56.8842,57.0882,56.5915,57.0261,156214.0
2021-09-30 10:00:00,64.28,64.38,64.08,64.17,89426.0,57.0173,57.106,56.8399,56.9197,89426.0
2021-09-30 10:30:00,64.17,64.41,63.94,63.99,110262.0,56.9197,57.1326,56.7157,56.76,110262.0
2021-09-30 11:00:00,63.98,64.32,63.9,64.11,221680.0,56.7512,57.0527,56.6802,56.8665,221680.0
2021-09-30 11:30:00,64.12,64.12,63.59,63.83,135712.0,56.8753,56.8753,56.4052,56.6181,135712.0
2021-09-30 12:00:00,63.82,63.82,63.4,63.44,231580.0,56.6092,56.6092,56.2367,56.2722,231580.0
2021-09-30 12:30:00,63.4,63.5,63.3,63.39,40698.0,56.2367,56.3254,56.148,56.2278,40698.0
2021-09-30 13:00:00,63.37,63.63,63.37,63.56,48676.0,56.2101,56.4407,56.2101,56.3786,48676.0
2021-09-30 13:30:00,63.57,63.62,63.41,63.51,44208.0,56.3875,56.4318,56.2456,56.3343,44208.0
2021-09-30 14:00:00,63.52,63.69,63.5,63.59,44536.0,56.3431,56.4939,56.3254,56.4052,44536.0
2021-09-30 14:30:00,63.62,63.81,63.62,63.7,36972.0,56.4318,56.6004,56.4318,56.5028,36972.0
2021-09-30 15:00:00,63.68,63.87,63.58,63.7,76986.0,56.4851,56.6536,56.3964,56.5028,76986.0
2021-09-30 15:30:00,63.71,63.83,63.23,63.24,401472.0,56.5117,56.6181,56.0859,56.0948,401472.0
2021-10-01 09:30:00,63.79,64.1,62.98,63.07,63876.0,56.5826,56.8576,55.8641,55.944,63876.0
2021-10-01 10:00:00,63.04,63.35,62.76,62.93,119770.0,55.9174,56.1923,55.669,55.8198,119770.0
2021-10-01 10:30:00,62.94,63.09,62.79,63.09,46934.0,55.8287,55.9617,55.6956,55.9617,46934.0
2021-10-01 11:00:00,63.06,63.32,62.91,63.04,37146.0,55.9351,56.1657,55.8021,55.9174,37146.0
2021-10-01 11:30:00,62.95,63.27,62.87,63.17,56660.0,55.8375,56.1214,55.7666,56.0327,56660.0
2021-10-01 12:00:00,63.18,63.21,63.04,63.06,49998.0,56.0416,56.0682,55.9174,55.9351,49998.0
2021-10-01 12:30:00,63.05,63.1,62.97,62.97,60128.0,55.9262,55.9706,55.8553,55.8553,60128.0
2021-10-01 13:00:00,62.96,63.01,62.85,62.87,52706.0,55.8464,55.8908,55.7488,55.7666,52706.0
2021-10-01 13:30:00,62.85,63.21,62.85,63.06,66692.0,55.7488,56.0682,55.7488,55.9351,66692.0
2021-10-01 14:00:00,63.07,63.34,63.07,63.23,77074.0,55.944,56.1835,55.944,56.0859,77074.0
2021-10-01 14:30:00,63.24,63.26,63.08,63.2,60076.0,56.0948,56.1125,55.9528,56.0593,60076.0
2021-10-01 15:00:00,63.22,63.34,63.1,63.1,76822.0,56.077,56.1835,55.9706,55.9706,76822.0
2021-10-01 15:30:00,63.1,63.11,62.68,62.81,331444.0,55.9706,55.9795,55.598,55.7134,331444.0
2021-10-04 09:30:00,62.5,63.56,62.47,63.2,103708.0,55.4384,56.3786,55.4118,56.0593,103708.0
2021-10-04 10:00:00,63.17,63.32,62.82,62.91,112676.0,56.0327,56.1657,55.7222,55.8021,112676.0
2021-10-04 10:30:00,62.91,63.01,62.58,62.6,77108.0,55.8021,55.8908,55.5093,55.5271,77108.0
2021-10-04 11:00:00,62.58,62.88,62.54,62.73,55766.0,55.5093,55.7754,55.4739,55.6424,55766.0
2021-10-04 11:30:00,62.73,62.9,62.54,62.88,56606.0,55.6424,55.7932,55.4739,55.7754,56606.0
2021-10-04 12:00:00,62.85,62.92,62.82,62.87,100628.0,55.7488,55.8109,55.7222,55.7666,100628.0
2021-10-04 12:30:00,62.88,63.01,62.8,62.91,56856.0,55.7754,55.8908,55.7045,55.8021,56856.0
2021-10-04 13:00:00,62.91,63.09,62.77,62.94,111802.0,55.8021,55.9617,55.6779,55.8287,111802.0
2021-10-04 13:30:00,62.96,62.99,62.86,62.92,78968.0,55.8464,55.873,55.7577,55.8109,78968.0
2021-10-04 14:00:00,62.93,62.99,62.72,62.96,138278.0,55.8198,55.873,55.6335,55.8464,138278.0
2021-10-04 14:30:00,62.95,63.04,62.89,62.96,112358.0,55.8375,55.9174,55.7843,55.8464,112358.0
2021-10-04 15:00:00,62.95,63.1,62.93,63.1,95728.0,55.8375,55.9706,55.8198,55.9706,95728.0
2021-10-04 15:30:00,63.1,63.37,63.02,63.25,349528.0,55.9706,56.2101,55.8996,56.1036,349528.0
2021-10-05 09:30:00,63.32,63.48,63.08,63.4,99062.0,56.1657,56.3077,55.9528,56.2367,99062.0
2021-10-05 10:00:00,63.44,63.72,63.41,63.63,47516.0,56.2722,56.5205,56.2456,56.4407,47516.0
2021-10-05 10:30:00,63.6,63.76,63.17,63.33,83140.0,56.4141,56.556,56.0327,56.1746,83140.0
2021-10-05 11:00:00,63.31,63.6,63.26,63.46,43982.0,56.1569,56.4141,56.1125,56.2899,43982.0
2021-10-05 11:30:00,63.47,63.49,63.26,63.34,46604.0,56.2988,56.3165,56.1125,56.1835,46604.0
2021-10-05 12:00:00,63.31,63.34,63.09,63.22,43506.0,56.1569,56.1835,55.9617,56.077,43506.0
2021-10-05 12:30:00,63.2,63.21,63.05,63.13,48130.0,56.0593,56.0682,55.9262,55.9972,48130.0
2021-10-05 13:00:00,63.16,63.18,63.09,63.13,54472.0,56.0238,56.0416,55.9617,55.9972,54472.0
2021-10-05 13:30:00,63.15,63.34,63.1,63.28,69826.0,56.0149,56.1835,55.9706,56.1303,69826.0
2021-10-05 14:00:00,63.3,63.34,63.25,63.3,208020.0,56.148,56.1835,56.1036,56.148,208020.0
2021-10-05 14:30:00,63.37,63.44,63.26,63.26,76158.0,56.2101,56.2722,56.1125,56.1125,76158.0
2021-10-05 15:00:00,63.26,63.31,63.2,63.27,105064.0,56.1125,56.1569,56.0593,56.1214,105064.0
2021-10-05 15:30:00,63.26,63.43,63.23,63.32,225558.0,56.1125,56.2633,56.0859,56.1657,225558.0
2021-10-06 09:30:00,62.86,63.26,62.67,62.73,63300.0,55.7577,56.1125,55.5892,55.6424,63300.0
2021-10-06 10:00:00,62.69,62.9,62.47,62.76,71974.0,55.6069,55.7932,55.4118,55.669,71974.0
2021-10-06 10:30:00,62.79,62.95,62.66,62.85,43548.0,55.6956,55.8375,55.5803,55.7488,43548.0
2021-10-06 11:00:00,62.86,62.94,62.66,62.72,73884.0,55.7577,55.8287,55.5803,55.6335,73884.0
2021-10-06 11:30:00,62.76,62.76,62.54,62.69,46646.0,55.669,55.669,55.4739,55.6069,46646.0
2021-10-06 12:00:00,62.7,62.7,62.44,62.52,86480.0,55.6158,55.6158,55.3852,55.4561,86480.0
2021-10-06 12:30:00,62.52,62.63,62.49,62.51,83238.0,55.4561,55.5537,55.4295,55.4473,83238.0
2021-10-06 13:00:00,62.52,62.76,62.52,62.72,125012.0,55.4561,55.669,55.4561,55.6335,125012.0
2021-10-06 13:30:00,62.72,62.88,62.7,62.82,379642.0,55.6335,55.7754,55.6158,55.7222,379642.0
2021-10-06 14:00:00,62.84,63.21,62.74,63.02,429754.0,55.74,56.0682,55.6513,55.8996,429754.0
2021-10-06 14:30:00,63.02,63.31,63.01,63.19,424166.0,55.8996,56.1569,55.8908,56.0504,424166.0
2021-10-06 15:00:00,63.2,63.55,63.13,63.42,123280.0,56.0593,56.3697,55.9972,56.2544,123280.0
2021-10-06 15:30:00,63.43,63.98,63.41,63.88,556378.0,56.2633,56.7512,56.2456,56.6625,556378.0
2021-10-07 09:30:00,64.2,64.4,63.83,64.3,79974.0,56.9463,57.1237,56.6181,57.035,79974.0
2021-10-07 10:00:00,64.32,64.36,64.06,64.11,97614.0,57.0527,57.0882,56.8221,56.8665,97614.0
2021-10-07 10:30:00,64.11,64.24,63.95,64.11,57236.0,56.8665,56.9818,56.7246,56.8665,57236.0
2021-10-07 11:00:00,64.14,64.17,63.84,63.88,64746.0,56.8931,56.9197,56.627,56.6625,64746.0
2021-10-07 11:30:00,63.88,64.05,63.88,63.98,57550.0,56.6625,56.8133,56.6625,56.7512,57550.0
2021-10-07 12:00:00,64.0,64.03,63.74,63.85,44158.0,56.7689,56.7955,56.5383,56.6359,44158.0
2021-10-07 12:30:00,63.87,63.87,63.62,63.72,98682.0,56.6536,56.6536,56.4318,56.5205,98682.0
2021-10-07 13:00:00,63.7,63.72,63.57,63.67,83628.0,56.5028,56.5205,56.3875,56.4762,83628.0
2021-10-07 13:30:00,63.67,63.67,63.47,63.47,108958.0,56.4762,56.4762,56.2988,56.2988,108958.0
2021-10-07 14:00:00,63.48,63.49,63.09,63.09,248590.0,56.3077,56.3165,55.9617,55.9617,248590.0
2021-10-07 14:30:00,63.07,63.13,62.85,62.87,283690.0,55.944,55.9972,55.7488,55.7666,283690.0
2021-10-07 15:00:00,62.85,62.87,62.5,62.65,667678.0,55.7488,55.7666,55.4384,55.5714,667678.0
2021-10-07 15:30:00,62.67,62.81,62.53,62.8,981096.0,55.5892,55.7134,55.465,55.7045,981096.0
2021-10-08 09:30:00,62.89,63.07,62.74,62.97,60516.0,55.7843,55.944,55.6513,55.8553,60516.0
2021-10-08 10:00:00,62.97,63.24,62.87,62.91,53278.0,55.8553,56.0948,55.7666,55.8021,53278.0
2021-10-08 10:30:00,62.93,63.04,62.77,62.87,46262.0,55.8198,55.9174,55.6779,55.7666,46262.0
2021-10-08 11:00:00,62.85,63.03,62.76,63.01,94744.0,55.7488,55.9085,55.669,55.8908,94744.0
2021-10-08 11:30:00,63.0,63.03,62.75,62.79,46506.0,55.8819,55.9085,55.6601,55.6956,46506.0
2021-10-08 12:00:00,62.77,62.83,62.73,62.77,96980.0,55.6779,55.7311,55.6424,55.6779,96980.0
2021-10-08 12:30:00,62.77,62.77,62.6,62.61,55598.0,55.6779,55.6779,55.5271,55.536,55598.0
2021-10-08 13:00:00,62.6,62.68,62.49,62.57,72782.0,55.5271,55.598,55.4295,55.5005,72782.0
2021-10-08 13:30:00,62.57,62.69,62.43,62.5,123696.0,55.5005,55.6069,55.3763,55.4384,123696.0
2021-10-08 14:00:00,62.49,62.61,62.49,62.54,153096.0,55.4295,55.536,55.4295,55.4739,153096.0
2021-10-08 14:30:00,62.56,62.59,62.48,62.49,127078.0,55.4916,55.5182,55.4206,55.4295,127078.0
2021-10-08 15:00:00,62.5,62.66,62.49,62.55,147414.0,55.4384,55.5803,55.4295,55.4827,147414.0
2021-10-08 15:30:00,62.54,62.56,62.05,62.31,464268.0,55.4739,55.4916,55.0392,55.2698,464268.0
2021-10-11 09:30:00,62.29,62.42,62.02,62.32,80360.0,55.2521,55.3674,55.0126,55.2787,80360.0
2021-10-11 10:00:00,62.39,62.44,62.16,62.27,48560.0,55.3408,55.3852,55.1368,55.2344,48560.0
2021-10-11 10:30:00,62.29,62.37,62.18,62.35,53452.0,55.2521,55.3231,55.1545,55.3053,53452.0
2021-10-11 11:00:00,62.31,62.33,61.94,61.95,62458.0,55.2698,55.2876,54.9417,54.9505,62458.0
2021-10-11 11:30:00,61.95,62.13,61.95,61.97,148694.0,54.9505,55.1102,54.9505,54.9683,148694.0
2021-10-11 12:00:00,61.97,61.99,61.7,61.82,36238.0,54.9683,54.986,54.7288,54.8352,36238.0
2021-10-11 12:30:00,61.83,61.94,61.75,61.77,37824.0,54.8441,54.9417,54.7731,54.7909,37824.0
2021-10-11 13:00:00,61.74,61.88,61.67,61.7,92422.0,54.7643,54.8884,54.7022,54.7288,92422.0
2021-10-11 13:30:00,61.71,61.77,61.55,61.64,48204.0,54.7376,54.7909,54.5957,54.6755,48204.0
2021-10-11 14:00:00,61.62,61.77,61.62,61.73,114640.0,54.6578,54.7909,54.6578,54.7554,114640.0
2021-10-11 14:30:00,61.71,61.77,61.67,61.68,68620.0,54.7376,54.7909,54.7022,54.711,68620.0
2021-10-11 15:00:00,61.7,61.76,61.58,61.71,137750.0,54.7288,54.782,54.6223,54.7376,137750.0
2021-10-11 15:30:00,61.71,61.74,61.57,61.57,293788.0,54.7376,54.7643,54.6135,54.6135,293788.0
2021-10-12 09:30:00,61.84,62.0,61.56,61.91,157922.0,54.853,54.9949,54.6046,54.915,157922.0
2021-10-12 10:00:00,61.91,62.06,61.81,62.0,237216.0,54.915,55.0481,54.8263,54.9949,237216.0
2021-10-12 10:30:00,62.02,62.18,61.94,61.98,160972.0,55.0126,55.1545,54.9417,54.9771,160972.0
2021-10-12 11:00:00,61.98,62.04,61.89,61.92,138374.0,54.9771,55.0304,54.8973,54.9239,138374.0
2021-10-12 11:30:00,61.91,62.01,61.67,61.76,105222.0,54.915,55.0037,54.7022,54.782,105222.0
2021-10-12 12:00:00,61.74,61.85,61.62,61.73,265734.0,54.7643,54.8618,54.6578,54.7554,265734.0
2021-10-12 12:30:00,61.74,61.79,61.66,61.71,127300.0,54.7643,54.8086,54.6933,54.7376,127300.0
2021-10-12 13:00:00,61.71,61.8,61.71,61.76,188136.0,54.7376,54.8175,54.7376,54.782,188136.0
2021-10-12 13:30:00,61.76,62.01,61.69,61.95,171068.0,54.782,55.0037,54.7199,54.9505,171068.0
2021-10-12 14:00:00,61.96,62.22,61.96,62.21,93100.0,54.9594,55.19,54.9594,55.1811,93100.0
2021-10-12 14:30:00,62.23,62.35,62.22,62.22,163482.0,55.1989,55.3053,55.19,55.19,163482.0
2021-10-12 15:00:00,62.22,62.39,62.2,62.28,210850.0,55.19,55.3408,55.1723,55.2432,210850.0
2021-10-12 15:30:00,62.27,62.29,62.03,62.2,485952.0,55.2344,55.2521,55.0215,55.1723,485952.0
2021-10-13 09:30:00,61.49,61.94,61.38,61.81,359278.0,54.5425,54.9417,54.4449,54.8263,359278.0
2021-10-13 10:00:00,61.8,61.99,61.52,61.87,142828.0,54.8175,54.986,54.5691,54.8796,142828.0
2021-10-13 10:30:00,61.91,62.21,61.9,62.02,214398.0,54.915,55.1811,54.9062,55.0126,214398.0
2021-10-13 11:00:00,62.04,62.29,62.02,62.24,170072.0,55.0304,55.2521,55.0126,55.2078,170072.0
2021-10-13 11:30:00,62.23,62.52,62.2,62.37,59318.0,55.1989,55.4561,55.1723,55.3231,59318.0
2021-10-13 12:00:00,62.35,62.55,62.32,62.5,88056.0,55.3053,55.4827,55.2787,55.4384,88056.0
2021-10-13 12:30:00,62.5,62.56,62.38,62.49,118686.0,55.4384,55.4916,55.3319,55.4295,118686.0
2021-10-13 13:00:00,62.49,62.77,62.44,62.75,72718.0,55.4295,55.6779,55.3852,55.6601,72718.0
2021-10-13 13:30:00,62.74,62.93,62.72,62.88,52672.0,55.6513,55.8198,55.6335,55.7754,52672.0
2021-10-13 14:00:00,62.9,63.17,62.87,63.08,233398.0,55.7932,56.0327,55.7666,55.9528,233398.0
2021-10-13 14:30:00,63.09,63.17,62.99,63.13,88912.0,55.9617,56.0327,55.873,55.9972,88912.0
2021-10-13 15:00:00,63.15,63.3,63.07,63.26,106418.0,56.0149,56.148,55.944,56.1125,106418.0
2021-10-13 15:30:00,63.24,63.53,63.15,63.43,484796.0,56.0948,56.352,56.0149,56.2633,484796.0
2021-10-14 09:30:00,63.76,64.0,63.5,64.0,120454.0,56.556,56.7689,56.3254,56.7689,120454.0
2021-10-14 10:00:00,64.0,64.18,63.87,63.95,214268.0,56.7689,56.9286,56.6536,56.7246,214268.0
2021-10-14 10:30:00,63.94,63.98,63.61,63.69,100114.0,56.7157,56.7512,56.423,56.4939,100114.0
2021-10-14 11:00:00,63.7,63.83,63.61,63.62,69460.0,56.5028,56.6181,56.423,56.4318,69460.0
2021-10-14 11:30:00,63.63,63.72,63.5,63.58,47226.0,56.4407,56.5205,56.3254,56.3964,47226.0
2021-10-14 12:00:00,63.58,63.7,63.58,63.67,35586.0,56.3964,56.5028,56.3964,56.4762,35586.0
2021-10-14 12:30:00,63.68,63.98,63.68,63.96,37910.0,56.4851,56.7512,56.4851,56.7334,37910.0
2021-10-14 13:00:00,63.97,63.99,63.85,63.85,37030.0,56.7423,56.76,56.6359,56.6359,37030.0
2021-10-14 13:30:00,63.86,63.99,63.84,63.95,30732.0,56.6447,56.76,56.627,56.7246,30732.0
2021-10-14 14:00:00,63.95,64.06,63.94,63.95,53302.0,56.7246,56.8221,56.7157,56.7246,53302.0
2021-10-14 14:30:00,63.95,64.05,63.85,63.88,43998.0,56.7246,56.8133,56.6359,56.6625,43998.0
2021-10-14 15:00:00,63.85,64.05,63.85,64.0,70642.0,56.6359,56.8133,56.6359,56.7689,70642.0
2021-10-14 15:30:00,63.99,64.07,63.87,64.03,318338.0,56.76,56.831,56.6536,56.7955,318338.0
2021-10-15 09:30:00,64.17,64.48,63.91,64.29,216800.0,56.9197,57.1947,56.6891,57.0261,216800.0
2021-10-15 10:00:00,64.32,64.47,64.17,64.17,42490.0,57.0527,57.1858,56.9197,56.9197,42490.0
2021-10-15 10:30:00,64.19,64.36,64.16,64.29,72972.0,56.9374,57.0882,56.9108,57.0261,72972.0
2021-10-15 11:00:00,64.3,64.35,64.12,64.16,98792.0,57.035,57.0794,56.8753,56.9108,98792.0
2021-10-15 11:30:00,64.17,64.29,64.11,64.27,68140.0,56.9197,57.0261,56.8665,57.0084,68140.0
2021-10-15 12:00:00,64.28,64.56,64.27,64.53,97428.0,57.0173,57.2656,57.0084,57.239,97428.0
2021-10-15 12:30:00,64.53,64.57,64.45,64.46,78386.0,57.239,57.2745,57.1681,57.1769,78386.0
2021-10-15 13:00:00,64.48,64.57,64.48,64.5,72834.0,57.1947,57.2745,57.1947,57.2124,72834.0
2021-10-15 13:30:00,64.51,64.8,64.51,64.63,78024.0,57.2213,57.4785,57.2213,57.3277,78024.0
2021-10-15 14:00:00,64.64,64.87,64.64,64.8,122554.0,57.3366,57.5406,57.3366,57.4785,122554.0
2021-10-15 14:30:00,64.8,64.82,64.53,64.56,62058.0,57.4785,57.4963,57.239,57.2656,62058.0
2021-10-15 15:00:00,64.55,64.71,64.35,64.41,109170.0,57.2568,57.3987,57.0794,57.1326,109170.0
2021-10-15 15:30:00,64.42,64.42,64.2,64.21,303454.0,57.1414,57.1414,56.9463,56.9552,303454.0
2021-10-18 09:30:00,63.87,63.89,63.31,63.59,108136.0,56.6536,56.6713,56.1569,56.4052,108136.0
2021-10-18 10:00:00,63.6,63.87,63.56,63.87,102018.0,56.4141,56.6536,56.3786,56.6536,102018.0
2021-10-18 10:30:00,63.87,64.03,63.8,63.99,48226.0,56.6536,56.7955,56.5915,56.76,48226.0
2021-10-18 11:00:00,63.98,64.17,63.94,64.11,103120.0,56.7512,56.9197,56.7157,56.8665,103120.0
2021-10-18 11:30:00,64.08,64.24,64.08,64.23,47446.0,56.8399,56.9818,56.8399,56.9729,47446.0
2021-10-18 12:00:00,64.22,64.31,64.18,64.26,85602.0,56.964,57.0439,56.9286,56.9995,85602.0
2021-10-18 12:30:00,64.27,64.29,64.12,64.13,40868.0,57.0084,57.0261,56.8753,56.8842,40868.0
2021-10-18 13:00:00,64.13,64.18,64.01,64.01,29682.0,56.8842,56.9286,56.7778,56.7778,29682.0
2021-10-18 13:30:00,64.0,64.05,63.77,63.83,51804.0,56.7689,56.8133,56.5649,56.6181,51804.0
2021-10-18 14:00:00,63.8,63.85,63.65,63.7,69896.0,56.5915,56.6359,56.4584,56.5028,69896.0
2021-10-18 14:30:00,63.66,63.93,63.58,63.9,58772.0,56.4673,56.7068,56.3964,56.6802,58772.0
2021-10-18 15:00:00,63.92,63.97,63.87,63.88,43846.0,56.6979,56.7423,56.6536,56.6625,43846.0
2021-10-18 15:30:00,63.88,63.93,63.69,63.72,315328.0,56.6625,56.7068,56.4939,56.5205,315328.0
2021-10-19 09:30:00,64.19,64.81,64.1,64.76,157446.0,56.9374,57.4874,56.8576,57.443,157446.0
2021-10-19 10:00:00,64.77,64.83,64.41,64.47,106670.0,57.4519,57.5051,57.1326,57.1858,106670.0
2021-10-19 10:30:00,64.5,64.67,64.42,64.45,50742.0,57.2124,57.3632,57.1414,57.1681,50742.0
2021-10-19 11:00:00,64.47,64.63,64.47,64.59,41822.0,57.1858,57.3277,57.1858,57.2922,41822.0
2021-10-19 11:30:00,64.58,64.6,64.42,64.5,46088.0,57.2834,57.3011,57.1414,57.2124,46088.0
2021-10-19 12:00:00,64.5,64.69,64.48,64.67,48008.0,57.2124,57.3809,57.1947,57.3632,48008.0
2021-10-19 12:30:00,64.67,64.79,64.64,64.64,51490.0,57.3632,57.4696,57.3366,57.3366,51490.0
2021-10-19 13:00:00,64.64,64.67,64.54,64.56,40664.0,57.3366,57.3632,57.2479,57.2656,40664.0
2021-10-19 13:30:00,64.55,64.62,64.52,64.62,49522.0,57.2568,57.3189,57.2301,57.3189,49522.0
2021-10-19 14:00:00,64.63,64.75,64.62,64.75,46910.0,57.3277,57.4342,57.3189,57.4342,46910.0
2021-10-19 14:30:00,64.74,64.75,64.64,64.73,61404.0,57.4253,57.4342,57.3366,57.4164,61404.0
2021-10-19 15:00:00,64.73,64.76,64.6,64.73,70036.0,57.4164,57.443,57.3011,57.4164,70036.0
2021-10-19 15:30:00,64.73,64.78,64.6,64.72,183426.0,57.4164,57.4608,57.3011,57.4076,183426.0
2021-10-20 09:30:00,65.03,65.29,64.95,65.15,67150.0,57.6825,57.9132,57.6116,57.789,67150.0
2021-10-20 10:00:00,65.19,65.66,65.16,65.61,154458.0,57.8244,58.2413,57.7978,58.197,154458.0
2021-10-20 10:30:00,65.62,65.63,65.37,65.49,40964.0,58.2059,58.2147,57.9841,58.0906,40964.0
2021-10-20 11:00:00,65.49,65.66,65.48,65.6,60684.0,58.0906,58.2413,58.0817,58.1881,60684.0
2021-10-20 11:30:00,65.58,65.63,65.45,65.61,57946.0,58.1704,58.2147,58.0551,58.197,57946.0
2021-10-20 12:00:00,65.61,65.72,65.58,65.64,29738.0,58.197,58.2946,58.1704,58.2236,29738.0
2021-10-20 12:30:00,65.66,65.86,65.63,65.86,53442.0,58.2413,58.4187,58.2147,58.4187,53442.0
2021-10-20 13:00:00,65.83,65.83,65.69,65.73,76666.0,58.3921,58.3921,58.268,58.3034,76666.0
2021-10-20 13:30:00,65.73,65.75,65.46,65.5,74282.0,58.3034,58.3212,58.0639,58.0994,74282.0
2021-10-20 14:00:00,65.49,65.67,65.46,65.52,137538.0,58.0906,58.2502,58.0639,58.1172,137538.0
2021-10-20 14:30:00,65.55,65.6,65.51,65.53,34118.0,58.1438,58.1881,58.1083,58.126,34118.0
2021-10-20 15:00:00,65.54,65.67,65.51,65.61,78584.0,58.1349,58.2502,58.1083,58.197,78584.0
2021-10-20 15:30:00,65.61,65.65,65.39,65.64,259100.0,58.197,58.2325,58.0019,58.2236,259100.0
2021-10-21 09:30:00,65.64,65.81,65.3,65.63,58996.0,58.2236,58.3744,57.922,58.2147,58996.0
2021-10-21 10:00:00,65.66,65.75,65.48,65.5,40058.0,58.2413,58.3212,58.0817,58.0994,40058.0
2021-10-21 10:30:00,65.51,65.58,65.33,65.53,48474.0,58.1083,58.1704,57.9486,58.126,48474.0
2021-10-21 11:00:00,65.55,65.6,65.42,65.42,21244.0,58.1438,58.1881,58.0285,58.0285,21244.0
2021-10-21 11:30:00,65.47,65.53,65.39,65.45,30848.0,58.0728,58.126,58.0019,58.0551,30848.0
2021-10-21 12:00:00,65.48,65.5,65.35,65.35,20598.0,58.0817,58.0994,57.9664,57.9664,20598.0
2021-10-21 12:30:00,65.36,65.39,65.21,65.27,38412.0,57.9752,58.0019,57.8422,57.8954,38412.0
2021-10-21 13:00:00,65.28,65.45,65.21,65.43,97922.0,57.9043,58.0551,57.8422,58.0373,97922.0
2021-10-21 13:30:00,65.45,65.45,65.26,65.33,28768.0,58.0551,58.0551,57.8865,57.9486,28768.0
2021-10-21 14:00:00,65.33,65.44,65.3,65.39,50848.0,57.9486,58.0462,57.922,58.0019,50848.0
2021-10-21 14:30:00,65.41,65.42,65.23,65.26,46154.0,58.0196,58.0285,57.8599,57.8865,46154.0
2021-10-21 15:00:00,65.26,65.37,65.22,65.24,120484.0,57.8865,57.9841,57.8511,57.8688,120484.0
2021-10-21 15:30:00,65.25,65.29,65.08,65.14,402790.0,57.8777,57.9132,57.7269,57.7801,402790.0
2021-10-22 09:30:00,65.31,65.55,65.16,65.39,49648.0,57.9309,58.1438,57.7978,58.0019,49648.0
2021-10-22 10:00:00,65.39,65.55,65.38,65.5,27854.0,58.0019,58.1438,57.993,58.0994,27854.0
2021-10-22 10:30:00,65.51,65.63,65.45,65.54,28646.0,58.1083,58.2147,58.0551,58.1349,28646.0
2021-10-22 11:00:00,65.54,65.55,65.34,65.45,43732.0,58.1349,58.1438,57.9575,58.0551,43732.0
2021-10-22 11:30:00,65.41,65.5,65.34,65.47,28686.0,58.0196,58.0994,57.9575,58.0728,28686.0
2021-10-22 12:00:00,65.46,65.54,65.42,65.5,22208.0,58.0639,58.1349,58.0285,58.0994,22208.0
2021-10-22 12:30:00,65.5,65.58,65.42,65.46,31014.0,58.0994,58.1704,58.0285,58.0639,31014.0
2021-10-22 13:00:00,65.48,65.59,65.47,65.58,38950.0,58.0817,58.1793,58.0728,58.1704,38950.0
2021-10-22 13:30:00,65.59,65.61,65.44,65.47,30528.0,58.1793,58.197,58.0462,58.0728,30528.0
2021-10-22 14:00:00,65.45,65.57,65.42,65.53,30140.0,58.0551,58.1615,58.0285,58.126,30140.0
2021-10-22 14:30:00,65.55,65.64,65.5,65.5,33112.0,58.1438,58.2236,58.0994,58.0994,33112.0
2021-10-22 15:00:00,65.53,65.56,65.42,65.49,33606.0,58.126,58.1526,58.0285,58.0906,33606.0
2021-10-22 15:30:00,65.5,65.7,65.49,65.6,211012.0,58.0994,58.2768,58.0906,58.1881,211012.0
2021-10-25 09:30:00,65.61,65.61,65.22,65.55,37036.0,58.197,58.197,57.8511,58.1438,37036.0
2021-10-25 10:00:00,65.51,65.68,65.51,65.66,28862.0,58.1083,58.2591,58.1083,58.2413,28862.0
2021-10-25 10:30:00,65.67,65.8,65.62,65.76,23990.0,58.2502,58.3655,58.2059,58.33,23990.0
2021-10-25 11:00:00,65.75,65.81,65.56,65.6,42048.0,58.3212,58.3744,58.1526,58.1881,42048.0
2021-10-25 11:30:00,65.65,65.73,65.54,65.6,26786.0,58.2325,58.3034,58.1349,58.1881,26786.0
2021-10-25 12:00:00,65.61,65.74,65.54,65.74,16418.0,58.197,58.3123,58.1349,58.3123,16418.0
2021-10-25 12:30:00,65.72,65.74,65.59,65.66,15432.0,58.2946,58.3123,58.1793,58.2413,15432.0
2021-10-25 13:00:00,65.68,65.77,65.67,65.7,11816.0,58.2591,58.3389,58.2502,58.2768,11816.0
2021-10-25 13:30:00,65.74,65.75,65.58,65.64,25534.0,58.3123,58.3212,58.1704,58.2236,25534.0
2021-10-25 14:00:00,65.61,65.61,65.36,65.37,46226.0,58.197,58.197,57.9752,57.9841,46226.0
2021-10-25 14:30:00,65.37,65.38,65.0,65.0,73534.0,57.9841,57.993,57.6559,57.6559,73534.0
2021-10-25 15:00:00,65.02,65.14,65.0,65.11,74530.0,57.6737,57.7801,57.6559,57.7535,74530.0
2021-10-25 15:30:00,65.11,65.25,65.08,65.2,188214.0,57.7535,57.8777,57.7269,57.8333,188214.0
2021-10-26 09:30:00,65.57,65.75,65.41,65.71,34368.0,58.1615,58.3212,58.0196,58.2857,34368.0
2021-10-26 10:00:00,65.69,65.97,65.58,65.89,105350.0,58.268,58.5163,58.1704,58.4454,105350.0
2021-10-26 10:30:00,65.88,65.88,65.5,65.63,100912.0,58.4365,58.4365,58.0994,58.2147,100912.0
2021-10-26 11:00:00,65.64,65.76,65.64,65.76,51024.0,58.2236,58.33,58.2236,58.33,51024.0
2021-10-26 11:30:00,65.77,65.97,65.75,65.92,24128.0,58.3389,58.5163,58.3212,58.472,24128.0
2021-10-26 12:00:00,65.95,66.1,65.95,66.02,29662.0,58.4986,58.6316,58.4986,58.5607,29662.0
2021-10-26 12:30:00,66.04,66.33,65.98,66.24,56972.0,58.5784,58.8356,58.5252,58.7558,56972.0
2021-10-26 13:00:00,66.24,66.33,66.07,66.09,86470.0,58.7558,58.8356,58.605,58.6228,86470.0
2021-10-26 13:30:00,66.11,66.11,65.86,65.92,76580.0,58.6405,58.6405,58.4187,58.472,76580.0
2021-10-26 14:00:00,65.93,65.99,65.85,65.9,30968.0,58.4808,58.5341,58.4099,58.4542,30968.0
2021-10-26 14:30:00,65.92,66.04,65.89,66.03,33464.0,58.472,58.5784,58.4454,58.5695,33464.0
2021-10-26 15:00:00,66.02,66.06,65.89,65.89,46168.0,58.5607,58.5962,58.4454,58.4454,46168.0
2021-10-26 15:30:00,65.92,66.05,65.71,65.73,193068.0,58.472,58.5873,58.2857,58.3034,193068.0
2021-10-27 09:30:00,65.75,66.07,65.57,65.65,112934.0,58.3212,58.605,58.1615,58.2325,112934.0
2021-10-27 10:00:00,65.69,65.8,65.34,65.43,54954.0,58.268,58.3655,57.9575,58.0373,54954.0
2021-10-27 10:30:00,65.39,65.69,65.36,65.63,34016.0,58.0019,58.268,57.9752,58.2147,34016.0
2021-10-27 11:00:00,65.59,65.59,65.4,65.51,63438.0,58.1793,58.1793,58.0107,58.1083,63438.0
2021-10-27 11:30:00,65.5,65.5,65.36,65.36,26030.0,58.0994,58.0994,57.9752,57.9752,26030.0
2021-10-27 12:00:00,65.38,65.45,65.33,65.33,30744.0,57.993,58.0551,57.9486,57.9486,30744.0
2021-10-27 12:30:00,65.3,65.3,65.03,65.14,22376.0,57.922,57.922,57.6825,57.7801,22376.0
2021-10-27 13:00:00,65.08,65.2,65.04,65.2,22816.0,57.7269,57.8333,57.6914,57.8333,22816.0
2021-10-27 13:30:00,65.22,65.22,65.0,65.18,40434.0,57.8511,57.8511,57.6559,57.8156,40434.0
2021-10-27 14:00:00,65.2,65.28,65.16,65.22,29590.0,57.8333,57.9043,57.7978,57.8511,29590.0
2021-10-27 14:30:00,65.21,65.27,65.14,65.18,18074.0,57.8422,57.8954,57.7801,57.8156,18074.0
2021-10-27 15:00:00,65.19,65.24,65.04,65.05,24136.0,57.8244,57.8688,57.6914,57.7003,24136.0
2021-10-27 15:30:00,65.05,65.11,64.85,64.95,214440.0,57.7003,57.7535,57.5229,57.6116,214440.0
2021-10-28 09:30:00,64.92,65.39,64.82,65.38,31522.0,57.585,58.0019,57.4963,57.993,31522.0
2021-10-28 10:00:00,65.39,65.47,65.09,65.13,35068.0,58.0019,58.0728,57.7357,57.7712,35068.0
2021-10-28 10:30:00,65.15,65.24,65.03,65.19,26268.0,57.789,57.8688,57.6825,57.8244,26268.0
2021-10-28 11:00:00,65.21,65.33,65.16,65.16,30266.0,57.8422,57.9486,57.7978,57.7978,30266.0
2021-10-28 11:30:00,65.19,65.33,65.08,65.11,23206.0,57.8244,57.9486,57.7269,57.7535,23206.0
2021-10-28 12:00:00,65.17,65.31,65.14,65.14,26966.0,57.8067,57.9309,57.7801,57.7801,26966.0
2021-10-28 12:30:00,65.17,65.2,65.08,65.16,19916.0,57.8067,57.8333,57.7269,57.7978,19916.0
2021-10-28 13:00:00,65.14,65.17,65.05,65.08,30902.0,57.7801,57.8067,57.7003,57.7269,30902.0
2021-10-28 13:30:00,65.07,65.18,65.02,65.03,33426.0,57.718,57.8156,57.6737,57.6825,33426.0
2021-10-28 14:00:00,65.01,65.07,64.96,64.98,26496.0,57.6648,57.718,57.6204,57.6382,26496.0
2021-10-28 14:30:00,64.98,65.1,64.87,64.87,55918.0,57.6382,57.7446,57.5406,57.5406,55918.0
2021-10-28 15:00:00,64.88,64.89,64.59,64.62,142672.0,57.5495,57.5583,57.2922,57.3189,142672.0
2021-10-28 15:30:00,64.63,65.0,64.61,64.86,754012.0,57.3277,57.6559,57.31,57.5317,754012.0
2021-10-29 09:30:00,64.79,64.98,64.58,64.79,94134.0,57.4696,57.6382,57.2834,57.4696,94134.0
2021-10-29 10:00:00,64.78,64.86,64.55,64.63,90792.0,57.4608,57.5317,57.2568,57.3277,90792.0
2021-10-29 10:30:00,64.66,64.66,64.36,64.38,55676.0,57.3543,57.3543,57.0882,57.106,55676.0
2021-10-29 11:00:00,64.39,64.39,63.85,63.85,69288.0,57.1148,57.1148,56.6359,56.6359,69288.0
2021-10-29 11:30:00,63.87,64.24,63.68,64.11,95048.0,56.6536,56.9818,56.4851,56.8665,95048.0
2021-10-29 12:00:00,64.11,64.28,64.07,64.11,66910.0,56.8665,57.0173,56.831,56.8665,66910.0
2021-10-29 12:30:00,64.14,64.21,64.08,64.08,72452.0,56.8931,56.9552,56.8399,56.8399,72452.0
2021-10-29 13:00:00,64.06,64.11,63.96,64.0,52176.0,56.8221,56.8665,56.7334,56.7689,52176.0
2021-10-29 13:30:00,64.03,64.03,63.82,63.94,56784.0,56.7955,56.7955,56.6092,56.7157,56784.0
2021-10-29 14:00:00,63.94,63.96,63.66,63.74,92178.0,56.7157,56.7334,56.4673,56.5383,92178.0
2021-10-29 14:30:00,63.73,63.76,63.63,63.66,64314.0,56.5294,56.556,56.4407,56.4673,64314.0
2021-10-29 15:00:00,63.63,63.71,63.45,63.6,102798.0,56.4407,56.5117,56.281,56.4141,102798.0
2021-10-29 15:30:00,63.61,64.04,63.6,63.81,636706.0,56.423,56.8044,56.4141,56.6004,636706.0
2021-11-01 09:30:00,63.95,64.34,63.82,64.03,72952.0,56.7246,57.0705,56.6092,56.7955,72952.0
2021-11-01 10:00:00,64.0,64.31,63.93,64.09,106582.0,56.7689,57.0439,56.7068,56.8487,106582.0
2021-11-01 10:30:00,64.03,64.03,63.88,63.94,34602.0,56.7955,56.7955,56.6625,56.7157,34602.0
2021-11-01 11:00:00,63.94,64.42,63.94,64.39,57802.0,56.7157,57.1414,56.7157,57.1148,57802.0
2021-11-01 11:30:00,64.41,64.43,64.17,64.17,42684.0,57.1326,57.1503,56.9197,56.9197,42684.0
2021-11-01 12:00:00,64.17,64.17,63.84,64.08,74088.0,56.9197,56.9197,56.627,56.8399,74088.0
2021-11-01 12:30:00,64.08,64.35,64.05,64.35,48078.0,56.8399,57.0794,56.8133,57.0794,48078.0
2021-11-01 13:00:00,64.35,64.35,64.07,64.11,81556.0,57.0794,57.0794,56.831,56.8665,81556.0
2021-11-01 13:30:00,64.11,64.14,63.98,64.03,71222.0,56.8665,56.8931,56.7512,56.7955,71222.0
2021-11-01 14:00:00,64.01,64.11,63.99,64.1,84302.0,56.7778,56.8665,56.76,56.8576,84302.0
2021-11-01 14:30:00,64.11,64.62,64.11,64.53,49480.0,56.8665,57.3189,56.8665,57.239,49480.0
2021-11-01 15:00:00,64.53,64.57,64.35,64.44,50382.0,57.239,57.2745,57.0794,57.1592,50382.0
2021-11-01 15:30:00,64.44,64.56,64.33,64.46,358638.0,57.1592,57.2656,57.0616,57.1769,358638.0
2021-11-02 09:30:00,64.63,64.63,64.18,64.27,49298.0,57.3277,57.3277,56.9286,57.0084,49298.0
2021-11-02 10:00:00,64.34,64.4,64.01,64.11,37992.0,57.0705,57.1237,56.7778,56.8665,37992.0
2021-11-02 10:30:00,64.05,64.1,63.61,63.62,54204.0,56.8133,56.8576,56.423,56.4318,54204.0
2021-11-02 11:00:00,63.62,64.04,63.53,63.73,157944.0,56.4318,56.8044,56.352,56.5294,157944.0
2021-11-02 11:30:00,63.76,63.88,63.56,63.62,239248.0,56.556,56.6625,56.3786,56.4318,239248.0
2021-11-02 12:00:00,63.62,63.69,63.55,63.56,118108.0,56.4318,56.4939,56.3697,56.3786,118108.0
2021-11-02 12:30:00,63.56,63.71,63.54,63.68,160876.0,56.3786,56.5117,56.3609,56.4851,160876.0
2021-11-02 13:00:00,63.68,63.79,63.58,63.73,214722.0,56.4851,56.5826,56.3964,56.5294,214722.0
2021-11-02 13:30:00,63.71,63.8,63.62,63.76,75992.0,56.5117,56.5915,56.4318,56.556,75992.0
2021-11-02 14:00:00,63.74,63.97,63.73,63.88,153304.0,56.5383,56.7423,56.5294,56.6625,153304.0
2021-11-02 14:30:00,63.88,64.14,63.84,64.11,191786.0,56.6625,56.8931,56.627,56.8665,191786.0
2021-11-02 15:00:00,64.07,64.15,63.88,63.89,71174.0,56.831,56.902,56.6625,56.6713,71174.0
2021-11-02 15:30:00,63.88,64.05,63.82,64.03,314242.0,56.6625,56.8133,56.6092,56.7955,314242.0
2021-11-03 09:30:00,63.85,64.44,63.81,64.29,89830.0,56.6359,57.1592,56.6004,57.0261,89830.0
2021-11-03 10:00:00,64.31,64.33,64.04,64.1,30204.0,57.0439,57.0616,56.8044,56.8576,30204.0
2021-11-03 10:30:00,64.14,64.26,63.93,64.14,36054.0,56.8931,56.9995,56.7068,56.8931,36054.0
2021-11-03 11:00:00,64.12,64.12,63.8,63.85,87322.0,56.8753,56.8753,56.5915,56.6359,87322.0
2021-11-03 11:30:00,63.88,63.91,63.64,63.69,32754.0,56.6625,56.6891,56.4496,56.4939,32754.0
2021-11-03 12:00:00,63.69,63.82,63.62,63.69,39968.0,56.4939,56.6092,56.4318,56.4939,39968.0
2021-11-03 12:30:00,63.7,63.79,63.63,63.69,173404.0,56.5028,56.5826,56.4407,56.4939,173404.0
2021-11-03 13:00:00,63.7,63.8,63.62,63.79,57558.0,56.5028,56.5915,56.4318,56.5826,57558.0
2021-11-03 13:30:00,63.79,63.84,63.61,63.65,61614.0,56.5826,56.627,56.423,56.4584,61614.0
2021-11-03 14:00:00,63.62,63.77,63.44,63.52,122438.0,56.4318,56.5649,56.2722,56.3431,122438.0
2021-11-03 14:30:00,63.52,64.1,63.5,63.97,340044.0,56.3431,56.8576,56.3254,56.7423,340044.0
2021-11-03 15:00:00,63.98,63.99,63.67,63.74,519682.0,56.7512,56.76,56.4762,56.5383,519682.0
2021-11-03 15:30:00,63.75,64.15,63.72,64.08,676636.0,56.5471,56.902,56.5205,56.8399,676636.0
2021-11-04 09:30:00,64.09,64.25,63.87,64.04,127248.0,56.8487,56.9907,56.6536,56.8044,127248.0
2021-11-04 10:00:00,63.99,64.21,63.95,64.02,77576.0,56.76,56.9552,56.7246,56.7866,77576.0
2021-11-04 10:30:00,64.03,64.08,63.74,64.0,73470.0,56.7955,56.8399,56.5383,56.7689,73470.0
2021-11-04 11:00:00,64.01,64.29,63.99,64.24,196426.0,56.7778,57.0261,56.76,56.9818,196426.0
2021-11-04 11:30:00,64.25,64.28,63.97,64.03,69146.0,56.9907,57.0173,56.7423,56.7955,69146.0
2021-11-04 12:00:00,64.03,64.05,63.84,63.9,33020.0,56.7955,56.8133,56.627,56.6802,33020.0
2021-11-04 12:30:00,63.88,63.98,63.54,63.54,40164.0,56.6625,56.7512,56.3609,56.3609,40164.0
2021-11-04 13:00:00,63.55,63.58,63.36,63.43,95366.0,56.3697,56.3964,56.2012,56.2633,95366.0
2021-11-04 13:30:00,63.44,63.56,63.21,63.43,145250.0,56.2722,56.3786,56.0682,56.2633,145250.0
2021-11-04 14:00:00,63.43,63.52,63.25,63.48,220726.0,56.2633,56.3431,56.1036,56.3077,220726.0
2021-11-04 14:30:00,63.48,63.62,63.38,63.56,364000.0,56.3077,56.4318,56.219,56.3786,364000.0
2021-11-04 15:00:00,63.56,63.83,63.51,63.62,363590.0,56.3786,56.6181,56.3343,56.4318,363590.0
2021-11-04 15:30:00,63.6,63.71,63.47,63.67,997454.0,56.4141,56.5117,56.2988,56.4762,997454.0
2021-11-05 09:30:00,63.43,64.89,63.43,64.64,249206.0,56.2633,57.5583,56.2633,57.3366,249206.0
2021-11-05 10:00:00,64.61,64.61,63.23,63.4,331792.0,57.31,57.31,56.0859,56.2367,331792.0
2021-11-05 10:30:00,63.44,64.14,63.3,63.84,121958.0,56.2722,56.8931,56.148,56.627,121958.0
2021-11-05 11:00:00,63.82,64.16,63.4,63.59,101426.0,56.6092,56.9108,56.2367,56.4052,101426.0
2021-11-05 11:30:00,63.56,63.86,63.48,63.61,112040.0,56.3786,56.6447,56.3077,56.423,112040.0
2021-11-05 12:00:00,63.63,63.7,63.22,63.27,77330.0,56.4407,56.5028,56.077,56.1214,77330.0
2021-11-05 12:30:00,63.29,63.54,63.29,63.41,115734.0,56.1391,56.3609,56.1391,56.2456,115734.0
2021-11-05 13:00:00,63.38,63.6,63.28,63.49,151722.0,56.219,56.4141,56.1303,56.3165,151722.0
2021-11-05 13:30:00,63.51,63.56,63.32,63.38,72306.0,56.3343,56.3786,56.1657,56.219,72306.0
2021-11-05 14:00:00,63.38,63.4,63.32,63.37,150954.0,56.219,56.2367,56.1657,56.2101,150954.0
2021-11-05 14:30:00,63.38,63.68,63.35,63.68,116828.0,56.219,56.4851,56.1923,56.4851,116828.0
2021-11-05 15:00:00,63.7,63.8,63.6,63.64,184648.0,56.5028,56.5915,56.4141,56.4496,184648.0
2021-11-05 15:30:00,63.65,64.1,63.51,63.73,519368.0,56.4584,56.8576,56.3343,56.5294,519368.0
2021-11-08 09:30:00,63.93,63.96,63.21,63.73,135050.0,56.7068,56.7334,56.0682,56.5294,135050.0
2021-11-08 10:00:00,63.68,63.77,63.52,63.54,40158.0,56.4851,56.5649,56.3431,56.3609,40158.0
2021-11-08 10:30:00,63.56,63.74,63.26,63.26,55324.0,56.3786,56.5383,56.1125,56.1125,55324.0
2021-11-08 11:00:00,63.24,63.49,63.13,63.21,95516.0,56.0948,56.3165,55.9972,56.0682,95516.0
2021-11-08 11:30:00,63.21,63.23,62.52,62.65,196696.0,56.0682,56.0859,55.4561,55.5714,196696.0
2021-11-08 12:00:00,62.68,62.87,62.55,62.79,71466.0,55.598,55.7666,55.4827,55.6956,71466.0
2021-11-08 12:30:00,62.79,62.83,62.69,62.7,77922.0,55.6956,55.7311,55.6069,55.6158,77922.0
2021-11-08 13:00:00,62.69,62.74,62.52,62.54,99750.0,55.6069,55.6513,55.4561,55.4739,99750.0
2021-11-08 13:30:00,62.54,62.83,62.52,62.83,79748.0,55.4739,55.7311,55.4561,55.7311,79748.0
2021-11-08 14:00:00,62.84,62.94,62.69,62.71,251368.0,55.74,55.8287,55.6069,55.6247,251368.0
2021-11-08 14:30:00,62.69,62.78,62.59,62.74,118402.0,55.6069,55.6867,55.5182,55.6513,118402.0
2021-11-08 15:00:00,62.74,62.87,62.63,62.7,101002.0,55.6513,55.7666,55.5537,55.6158,101002.0
2021-11-08 15:30:00,62.67,62.99,62.67,62.79,453390.0,55.5892,55.873,55.5892,55.6956,453390.0
2021-11-09 09:30:00,62.66,62.73,62.26,62.42,107708.0,55.5803,55.6424,55.2255,55.3674,107708.0
2021-11-09 10:00:00,62.46,62.56,62.2,62.43,82830.0,55.4029,55.4916,55.1723,55.3763,82830.0
2021-11-09 10:30:00,62.41,62.47,62.19,62.29,148058.0,55.3586,55.4118,55.1634,55.2521,148058.0
2021-11-09 11:00:00,62.31,62.53,62.31,62.48,76620.0,55.2698,55.465,55.2698,55.4206,76620.0
2021-11-09 11:30:00,62.49,62.74,62.3,62.65,203180.0,55.4295,55.6513,55.261,55.5714,203180.0
2021-11-09 12:00:00,62.63,62.73,62.58,62.71,46378.0,55.5537,55.6424,55.5093,55.6247,46378.0
2021-11-09 12:30:00,62.69,62.74,62.61,62.7,39022.0,55.6069,55.6513,55.536,55.6158,39022.0
2021-11-09 13:00:00,62.7,62.74,62.6,62.73,35622.0,55.6158,55.6513,55.5271,55.6424,35622.0
2021-11-09 13:30:00,62.7,62.85,62.63,62.85,36660.0,55.6158,55.7488,55.5537,55.7488,36660.0
2021-11-09 14:00:00,62.83,62.85,62.57,62.65,58032.0,55.7311,55.7488,55.5005,55.5714,58032.0
2021-11-09 14:30:00,62.62,62.83,62.62,62.8,46672.0,55.5448,55.7311,55.5448,55.7045,46672.0
2021-11-09 15:00:00,62.8,62.81,62.68,62.7,75442.0,55.7045,55.7134,55.598,55.6158,75442.0
2021-11-09 15:30:00,62.71,62.72,62.41,62.52,381974.0,55.6247,55.6335,55.3586,55.4561,381974.0
2021-11-10 09:30:00,62.68,63.11,62.68,62.85,47212.0,55.598,55.9795,55.598,55.7488,47212.0
2021-11-10 10:00:00,62.86,62.96,62.63,62.73,39292.0,55.7577,55.8464,55.5537,55.6424,39292.0
2021-11-10 10:30:00,62.76,62.88,62.66,62.72,25736.0,55.669,55.7754,55.5803,55.6335,25736.0
2021-11-10 11:00:00,62.74,62.88,62.7,62.73,38422.0,55.6513,55.7754,55.6158,55.6424,38422.0
2021-11-10 11:30:00,62.71,62.78,62.6,62.62,216618.0,55.6247,55.6867,55.5271,55.5448,216618.0
2021-11-10 12:00:00,62.59,62.64,62.33,62.38,59460.0,55.5182,55.5626,55.2876,55.3319,59460.0
2021-11-10 12:30:00,62.38,62.41,62.22,62.22,53368.0,55.3319,55.3586,55.19,55.19,53368.0
2021-11-10 13:00:00,62.24,62.52,62.21,62.52,79390.0,55.2078,55.4561,55.1811,55.4561,79390.0
2021-11-10 13:30:00,62.51,62.59,62.43,62.53,99494.0,55.4473,55.5182,55.3763,55.465,99494.0
2021-11-10 14:00:00,62.52,62.54,62.34,62.51,84478.0,55.4561,55.4739,55.2965,55.4473,84478.0
2021-11-10 14:30:00,62.5,62.56,62.4,62.4,129464.0,55.4384,55.4916,55.3497,55.3497,129464.0
2021-11-10 15:00:00,62.41,62.42,62.19,62.21,96630.0,55.3586,55.3674,55.1634,55.1811,96630.0
2021-11-10 15:30:00,62.21,62.33,62.04,62.31,441428.0,55.1811,55.2876,55.0304,55.2698,441428.0
2021-11-11 09:30:00,62.04,62.35,61.79,61.84,129254.0,55.0304,55.3053,54.8086,54.853,129254.0
2021-11-11 10:00:00,61.83,62.1,61.78,61.94,48946.0,54.8441,55.0836,54.7997,54.9417,48946.0
2021-11-11 10:30:00,61.94,61.97,61.53,61.66,39590.0,54.9417,54.9683,54.578,54.6933,39590.0
2021-11-11 11:00:00,61.66,61.66,61.1,61.18,84490.0,54.6933,54.6933,54.1966,54.2675,84490.0
2021-11-11 11:30:00,61.19,61.36,61.12,61.29,102746.0,54.2764,54.4272,54.2143,54.3651,102746.0
2021-11-11 12:00:00,61.32,61.35,60.87,61.1,194622.0,54.3917,54.4183,53.9925,54.1966,194622.0
2021-11-11 12:30:00,61.08,61.12,60.67,60.73,111436.0,54.1788,54.2143,53.8151,53.8684,111436.0
2021-11-11 13:00:00,60.74,60.95,60.63,60.95,92270.0,53.8772,54.0635,53.7797,54.0635,92270.0
2021-11-11 13:30:00,60.95,60.95,60.82,60.82,73464.0,54.0635,54.0635,53.9482,53.9482,73464.0
2021-11-11 14:00:00,60.82,60.94,60.75,60.9,82074.0,53.9482,54.0546,53.8861,54.0192,82074.0
2021-11-11 14:30:00,60.88,60.97,60.86,60.92,74258.0,54.0014,54.0812,53.9837,54.0369,74258.0
2021-11-11 15:00:00,60.93,61.02,60.85,60.88,175710.0,54.0458,54.1256,53.9748,54.0014,175710.0
2021-11-11 15:30:00,60.86,60.9,60.71,60.76,726708.0,53.9837,54.0192,53.8506,53.895,726708.0
2021-11-12 09:30:00,60.8,61.03,60.71,60.85,81984.0,53.9305,54.1345,53.8506,53.9748,81984.0
2021-11-12 10:00:00,60.84,60.99,60.81,60.91,94992.0,53.9659,54.099,53.9393,54.028,94992.0
2021-11-12 10:30:00,60.87,60.99,60.82,60.99,63514.0,53.9925,54.099,53.9482,54.099,63514.0
2021-11-12 11:00:00,60.99,61.08,60.92,61.07,68622.0,54.099,54.1788,54.0369,54.17,68622.0
2021-11-12 11:30:00,61.06,61.1,60.88,60.98,53550.0,54.1611,54.1966,54.0014,54.0901,53550.0
2021-11-12 12:00:00,60.99,60.99,60.89,60.94,38762.0,54.099,54.099,54.0103,54.0546,38762.0
2021-11-12 12:30:00,60.92,60.95,60.85,60.93,24366.0,54.0369,54.0635,53.9748,54.0458,24366.0
2021-11-12 13:00:00,60.92,60.99,60.86,60.96,54752.0,54.0369,54.099,53.9837,54.0724,54752.0
2021-11-12 13:30:00,60.97,61.09,60.96,61.06,65030.0,54.0812,54.1877,54.0724,54.1611,65030.0
2021-11-12 14:00:00,61.06,61.08,60.96,61.02,114172.0,54.1611,54.1788,54.0724,54.1256,114172.0
2021-11-12 14:30:00,61.02,61.08,60.98,60.98,69442.0,54.1256,54.1788,54.0901,54.0901,69442.0
2021-11-12 15:00:00,60.98,61.05,60.94,61.0,74390.0,54.0901,54.1522,54.0546,54.1079,74390.0
2021-11-12 15:30:00,61.01,61.08,60.91,61.06,337392.0,54.1167,54.1788,54.028,54.1611,337392.0
2021-11-15 09:30:00,61.47,61.61,61.19,61.43,143736.0,54.5248,54.6489,54.2764,54.4893,143736.0
2021-11-15 10:00:00,61.41,61.86,61.37,61.85,241896.0,54.4715,54.8707,54.4361,54.8618,241896.0
2021-11-15 10:30:00,61.82,61.86,61.58,61.82,80394.0,54.8352,54.8707,54.6223,54.8352,80394.0
2021-11-15 11:00:00,61.8,61.99,61.78,61.96,97520.0,54.8175,54.986,54.7997,54.9594,97520.0
2021-11-15 11:30:00,61.98,62.08,61.85,62.07,52662.0,54.9771,55.0658,54.8618,55.057,52662.0
2021-11-15 12:00:00,62.07,62.22,62.05,62.21,54766.0,55.057,55.19,55.0392,55.1811,54766.0
2021-11-15 12:30:00,62.21,62.23,62.09,62.15,77150.0,55.1811,55.1989,55.0747,55.1279,77150.0
2021-11-15 13:00:00,62.15,62.16,62.07,62.14,61076.0,55.1279,55.1368,55.057,55.1191,61076.0
2021-11-15 13:30:00,62.15,62.4,62.12,62.39,103714.0,55.1279,55.3497,55.1013,55.3408,103714.0
2021-11-15 14:00:00,62.4,62.47,62.22,62.43,106062.0,55.3497,55.4118,55.19,55.3763,106062.0
2021-11-15 14:30:00,62.45,62.49,62.22,62.29,126926.0,55.394,55.4295,55.19,55.2521,126926.0
2021-11-15 15:00:00,62.29,62.37,62.24,62.32,125370.0,55.2521,55.3231,55.2078,55.2787,125370.0
2021-11-15 15:30:00,62.32,62.37,62.23,62.28,440556.0,55.2787,55.3231,55.1989,55.2432,440556.0
2021-11-16 09:30:00,62.47,62.9,62.28,62.77,417946.0,55.4118,55.7932,55.2432,55.6779,417946.0
2021-11-16 10:00:00,62.76,62.87,62.68,62.72,154026.0,55.669,55.7666,55.598,55.6335,154026.0
2021-11-16 10:30:00,62.71,62.94,62.58,62.94,510452.0,55.6247,55.8287,55.5093,55.8287,510452.0
2021-11-16 11:00:00,62.95,62.99,62.77,62.77,255854.0,55.8375,55.873,55.6779,55.6779,255854.0
2021-11-16 11:30:00,62.76,62.78,62.64,62.72,84994.0,55.669,55.6867,55.5626,55.6335,84994.0
2021-11-16 12:00:00,62.73,62.86,62.69,62.85,107708.0,55.6424,55.7577,55.6069,55.7488,107708.0
2021-11-16 12:30:00,62.87,63.39,62.86,63.39,175888.0,55.7666,56.2278,55.7577,56.2278,175888.0
2021-11-16 13:00:00,63.4,63.84,63.4,63.84,388136.0,56.2367,56.627,56.2367,56.627,388136.0
2021-11-16 13:30:00,63.84,64.18,63.83,64.06,172120.0,56.627,56.9286,56.6181,56.8221,172120.0
2021-11-16 14:00:00,64.08,64.11,63.7,63.91,243922.0,56.8399,56.8665,56.5028,56.6891,243922.0
2021-11-16 14:30:00,63.9,63.98,63.47,63.57,254406.0,56.6802,56.7512,56.2988,56.3875,254406.0
2021-11-16 15:00:00,63.57,63.66,63.37,63.45,348494.0,56.3875,56.4673,56.2101,56.281,348494.0
2021-11-16 15:30:00,63.46,63.47,62.95,62.98,1045926.0,56.2899,56.2988,55.8375,55.8641,1045926.0
2021-11-17 09:30:00,62.71,62.79,62.4,62.59,146760.0,55.6247,55.6956,55.3497,55.5182,146760.0
2021-11-17 10:00:00,62.6,62.69,62.44,62.49,134198.0,55.5271,55.6069,55.3852,55.4295,134198.0
2021-11-17 10:30:00,62.47,62.59,62.45,62.47,96858.0,55.4118,55.5182,55.394,55.4118,96858.0
2021-11-17 11:00:00,62.48,62.51,62.36,62.42,55780.0,55.4206,55.4473,55.3142,55.3674,55780.0
2021-11-17 11:30:00,62.42,62.54,62.35,62.45,78954.0,55.3674,55.4739,55.3053,55.394,78954.0
2021-11-17 12:00:00,62.43,62.46,62.26,62.42,148388.0,55.3763,55.4029,55.2255,55.3674,148388.0
2021-11-17 12:30:00,62.41,62.46,62.27,62.32,187586.0,55.3586,55.4029,55.2344,55.2787,187586.0
2021-11-17 13:00:00,62.34,62.4,62.13,62.18,136964.0,55.2965,55.3497,55.1102,55.1545,136964.0
2021-11-17 13:30:00,62.18,62.27,62.17,62.22,40092.0,55.1545,55.2344,55.1457,55.19,40092.0
2021-11-17 14:00:00,62.17,62.33,62.17,62.19,47996.0,55.1457,55.2876,55.1457,55.1634,47996.0
2021-11-17 14:30:00,62.21,62.33,62.19,62.2,119698.0,55.1811,55.2876,55.1634,55.1723,119698.0
2021-11-17 15:00:00,62.2,62.29,62.13,62.29,103050.0,55.1723,55.2521,55.1102,55.2521,103050.0
2021-11-17 15:30:00,62.27,62.29,62.02,62.12,376526.0,55.2344,55.2521,55.0126,55.1013,376526.0
2021-11-18 09:30:00,62.12,62.62,62.1,62.36,96024.0,55.1013,55.5448,55.0836,55.3142,96024.0
2021-11-18 10:00:00,62.37,62.47,62.21,62.27,103698.0,55.3231,55.4118,55.1811,55.2344,103698.0
2021-11-18 10:30:00,62.3,62.3,62.04,62.16,63382.0,55.261,55.261,55.0304,55.1368,63382.0
2021-11-18 11:00:00,62.18,62.22,62.02,62.13,56506.0,55.1545,55.19,55.0126,55.1102,56506.0
2021-11-18 11:30:00,62.12,62.21,61.84,61.86,66394.0,55.1013,55.1811,54.853,54.8707,66394.0
2021-11-18 12:00:00,61.88,61.89,61.74,61.79,70000.0,54.8884,54.8973,54.7643,54.8086,70000.0
2021-11-18 12:30:00,61.79,61.87,61.72,61.74,72422.0,54.8086,54.8796,54.7465,54.7643,72422.0
2021-11-18 13:00:00,61.73,61.78,61.71,61.74,41818.0,54.7554,54.7997,54.7376,54.7643,41818.0
2021-11-18 13:30:00,61.74,61.84,61.71,61.8,151834.0,54.7643,54.853,54.7376,54.8175,151834.0
2021-11-18 14:00:00,61.81,61.81,61.67,61.69,71986.0,54.8263,54.8263,54.7022,54.7199,71986.0
2021-11-18 14:30:00,61.7,61.72,61.57,61.6,104700.0,54.7288,54.7465,54.6135,54.6401,104700.0
2021-11-18 15:00:00,61.6,61.63,61.38,61.49,144102.0,54.6401,54.6667,54.4449,54.5425,144102.0
2021-11-18 15:30:00,61.49,61.52,61.3,61.38,618952.0,54.5425,54.5691,54.374,54.4449,618952.0
2021-11-19 09:30:00,61.68,61.69,61.42,61.6,337542.0,54.711,54.7199,54.4804,54.6401,337542.0
2021-11-19 10:00:00,61.58,61.68,61.38,61.6,253506.0,54.6223,54.711,54.4449,54.6401,253506.0
2021-11-19 10:30:00,61.6,61.63,61.54,61.56,74158.0,54.6401,54.6667,54.5868,54.6046,74158.0
2021-11-19 11:00:00,61.55,61.56,61.08,61.14,69070.0,54.5957,54.6046,54.1788,54.232,69070.0
2021-11-19 11:30:00,61.14,61.15,60.94,61.02,83388.0,54.232,54.2409,54.0546,54.1256,83388.0
2021-11-19 12:00:00,61.02,61.31,61.02,61.23,142242.0,54.1256,54.3828,54.1256,54.3119,142242.0
2021-11-19 12:30:00,61.22,61.45,61.21,61.41,172950.0,54.303,54.507,54.2941,54.4715,172950.0
2021-11-19 13:00:00,61.41,61.42,61.13,61.13,93994.0,54.4715,54.4804,54.2232,54.2232,93994.0
2021-11-19 13:30:00,61.13,61.24,61.0,61.15,84198.0,54.2232,54.3207,54.1079,54.2409,84198.0
2021-11-19 14:00:00,61.14,61.27,61.1,61.24,106408.0,54.232,54.3474,54.1966,54.3207,106408.0
2021-11-19 14:30:00,61.24,61.35,61.14,61.34,144142.0,54.3207,54.4183,54.232,54.4094,144142.0
2021-11-19 15:00:00,61.34,61.52,61.27,61.51,340838.0,54.4094,54.5691,54.3474,54.5602,340838.0
2021-11-19 15:30:00,61.52,61.69,61.35,61.38,511388.0,54.5691,54.7199,54.4183,54.4449,511388.0
2021-11-22 09:30:00,61.35,61.79,61.31,61.71,226868.0,54.4183,54.8086,54.3828,54.7376,226868.0
2021-11-22 10:00:00,61.73,61.99,61.7,61.92,86208.0,54.7554,54.986,54.7288,54.9239,86208.0
2021-11-22 10:30:00,61.93,62.24,61.93,62.24,103278.0,54.9328,55.2078,54.9328,55.2078,103278.0
2021-11-22 11:00:00,62.22,62.58,62.19,62.52,79988.0,55.19,55.5093,55.1634,55.4561,79988.0
2021-11-22 11:30:00,62.51,62.63,62.41,62.62,70860.0,55.4473,55.5537,55.3586,55.5448,70860.0
2021-11-22 12:00:00,62.6,62.78,62.49,62.5,72184.0,55.5271,55.6867,55.4295,55.4384,72184.0
2021-11-22 12:30:00,62.5,62.54,62.44,62.47,84620.0,55.4384,55.4739,55.3852,55.4118,84620.0
2021-11-22 13:00:00,62.48,62.57,62.19,62.32,173582.0,55.4206,55.5005,55.1634,55.2787,173582.0
2021-11-22 13:30:00,62.32,62.52,62.29,62.48,162984.0,55.2787,55.4561,55.2521,55.4206,162984.0
2021-11-22 14:00:00,62.46,62.57,62.43,62.52,81300.0,55.4029,55.5005,55.3763,55.4561,81300.0
2021-11-22 14:30:00,62.52,62.55,62.38,62.54,110390.0,55.4561,55.4827,55.3319,55.4739,110390.0
2021-11-22 15:00:00,62.55,62.63,62.49,62.6,242898.0,55.4827,55.5537,55.4295,55.5271,242898.0
2021-11-22 15:30:00,62.6,62.78,62.48,62.48,758260.0,55.5271,55.6867,55.4206,55.4206,758260.0
2021-11-23 09:30:00,62.72,62.96,62.34,62.47,195436.0,55.6335,55.8464,55.2965,55.4118,195436.0
2021-11-23 10:00:00,62.5,62.95,62.5,62.62,173706.0,55.4384,55.8375,55.4384,55.5448,173706.0
2021-11-23 10:30:00,62.6,63.06,62.57,63.0,40860.0,55.5271,55.9351,55.5005,55.8819,40860.0
2021-11-23 11:00:00,63.0,63.11,62.81,63.09,173634.0,55.8819,55.9795,55.7134,55.9617,173634.0
2021-11-23 11:30:00,63.06,63.37,63.06,63.21,77304.0,55.9351,56.2101,55.9351,56.0682,77304.0
2021-11-23 12:00:00,63.24,63.27,62.85,62.98,72554.0,56.0948,56.1214,55.7488,55.8641,72554.0
2021-11-23 12:30:00,62.97,63.09,62.97,62.99,237134.0,55.8553,55.9617,55.8553,55.873,237134.0
2021-11-23 13:00:00,62.99,63.14,62.97,63.0,54146.0,55.873,56.0061,55.8553,55.8819,54146.0
2021-11-23 13:30:00,63.01,63.02,62.93,62.96,136296.0,55.8908,55.8996,55.8198,55.8464,136296.0
2021-11-23 14:00:00,62.96,62.97,62.74,62.77,55898.0,55.8464,55.8553,55.6513,55.6779,55898.0
2021-11-23 14:30:00,62.77,62.86,62.7,62.76,95440.0,55.6779,55.7577,55.6158,55.669,95440.0
2021-11-23 15:00:00,62.76,62.91,62.7,62.8,178526.0,55.669,55.8021,55.6158,55.7045,178526.0
2021-11-23 15:30:00,62.8,63.02,62.65,62.66,586894.0,55.7045,55.8996,55.5714,55.5803,586894.0
2021-11-24 09:30:00,62.58,62.99,62.48,62.65,278668.0,55.5093,55.873,55.4206,55.5714,278668.0
2021-11-24 10:00:00,62.62,62.85,62.61,62.83,125640.0,55.5448,55.7488,55.536,55.7311,125640.0
2021-11-24 10:30:00,62.83,63.02,62.74,62.98,84012.0,55.7311,55.8996,55.6513,55.8641,84012.0
2021-11-24 11:00:00,62.97,63.01,62.77,62.87,118766.0,55.8553,55.8908,55.6779,55.7666,118766.0
2021-11-24 11:30:00,62.88,62.97,62.84,62.94,65198.0,55.7754,55.8553,55.74,55.8287,65198.0
2021-11-24 12:00:00,62.92,63.09,62.9,63.06,79420.0,55.8109,55.9617,55.7932,55.9351,79420.0
2021-11-24 12:30:00,63.05,63.22,63.05,63.19,64232.0,55.9262,56.077,55.9262,56.0504,64232.0
2021-11-24 13:00:00,63.19,63.24,63.16,63.23,50790.0,56.0504,56.0948,56.0238,56.0859,50790.0
2021-11-24 13:30:00,63.22,63.24,63.05,63.21,85282.0,56.077,56.0948,55.9262,56.0682,85282.0
2021-11-24 14:00:00,63.21,63.21,63.0,63.02,95316.0,56.0682,56.0682,55.8819,55.8996,95316.0
2021-11-24 14:30:00,63.02,63.1,62.97,62.98,78452.0,55.8996,55.9706,55.8553,55.8641,78452.0
2021-11-24 15:00:00,62.97,63.07,62.97,63.01,129642.0,55.8553,55.944,55.8553,55.8908,129642.0
2021-11-24 15:30:00,63.0,63.01,62.75,62.77,445912.0,55.8819,55.8908,55.6601,55.6779,445912.0
2021-11-26 09:30:00,61.93,62.04,61.48,61.58,227670.0,54.9328,55.0304,54.5336,54.6223,227670.0
2021-11-26 10:00:00,61.55,61.81,61.38,61.52,112634.0,54.5957,54.8263,54.4449,54.5691,112634.0
2021-11-26 10:30:00,61.52,61.77,61.51,61.6,106180.0,54.5691,54.7909,54.5602,54.6401,106180.0
2021-11-26 11:00:00,61.6,61.6,61.04,61.08,304474.0,54.6401,54.6401,54.1433,54.1788,304474.0
2021-11-26 11:30:00,61.08,61.1,60.93,61.04,123218.0,54.1788,54.1966,54.0458,54.1433,123218.0
2021-11-26 12:00:00,61.04,61.27,60.98,61.19,225022.0,54.1433,54.3474,54.0901,54.2764,225022.0
2021-11-26 12:30:00,61.19,61.34,60.74,60.88,320372.0,54.2764,54.4094,53.8772,54.0014,320372.0
2021-11-29 09:30:00,61.56,61.84,61.23,61.84,552974.0,54.6046,54.853,54.3119,54.853,552974.0
2021-11-29 10:00:00,61.83,62.2,61.81,62.1,204378.0,54.8441,55.1723,54.8263,55.0836,204378.0
2021-11-29 10:30:00,62.11,62.38,61.76,61.76,212676.0,55.0924,55.3319,54.782,54.782,212676.0
2021-11-29 11:00:00,61.76,62.18,61.73,62.16,168480.0,54.782,55.1545,54.7554,55.1368,168480.0
2021-11-29 11:30:00,62.13,62.37,62.13,62.36,146620.0,55.1102,55.3231,55.1102,55.3142,146620.0
2021-11-29 12:00:00,62.36,62.63,62.35,62.6,108970.0,55.3142,55.5537,55.3053,55.5271,108970.0
2021-11-29 12:30:00,62.58,62.66,62.4,62.49,88786.0,55.5093,55.5803,55.3497,55.4295,88786.0
2021-11-29 13:00:00,62.49,62.56,62.27,62.32,133918.0,55.4295,55.4916,55.2344,55.2787,133918.0
2021-11-29 13:30:00,62.33,62.37,62.16,62.3,101318.0,55.2876,55.3231,55.1368,55.261,101318.0
2021-11-29 14:00:00,62.3,62.35,62.16,62.22,114632.0,55.261,55.3053,55.1368,55.19,114632.0
2021-11-29 14:30:00,62.23,62.26,62.02,62.05,182716.0,55.1989,55.2255,55.0126,55.0392,182716.0
2021-11-29 15:00:00,62.07,62.16,61.94,62.13,225338.0,55.057,55.1368,54.9417,55.1102,225338.0
2021-11-29 15:30:00,62.13,62.33,62.05,62.1,621580.0,55.1102,55.2876,55.0392,55.0836,621580.0
2021-11-30 09:30:00,61.51,61.67,61.24,61.53,204278.0,54.5602,54.7022,54.3207,54.578,204278.0
2021-11-30 10:00:00,61.53,61.58,61.28,61.3,111586.0,54.578,54.6223,54.3562,54.374,111586.0
2021-11-30 10:30:00,61.31,61.56,60.75,60.87,114948.0,54.3828,54.6046,53.8861,53.9925,114948.0
2021-11-30 11:00:00,60.85,61.05,60.68,60.88,159382.0,53.9748,54.1522,53.824,54.0014,159382.0
2021-11-30 11:30:00,60.84,60.99,60.6,60.7,123442.0,53.9659,54.099,53.7531,53.8418,123442.0
2021-11-30 12:00:00,60.72,60.77,60.45,60.74,117208.0,53.8595,53.9038,53.62,53.8772,117208.0
2021-11-30 12:30:00,60.74,60.74,60.55,60.69,79538.0,53.8772,53.8772,53.7087,53.8329,79538.0
2021-11-30 13:00:00,60.72,60.79,60.58,60.67,91726.0,53.8595,53.9216,53.7353,53.8151,91726.0
2021-11-30 13:30:00,60.67,61.21,60.63,61.12,138912.0,53.8151,54.2941,53.7797,54.2143,138912.0
2021-11-30 14:00:00,61.09,61.09,60.77,60.8,132098.0,54.1877,54.1877,53.9038,53.9305,132098.0
2021-11-30 14:30:00,60.79,60.9,60.47,60.55,118818.0,53.9216,54.0192,53.6377,53.7087,118818.0
2021-11-30 15:00:00,60.56,60.66,60.42,60.51,189518.0,53.7176,53.8063,53.5934,53.6732,189518.0
2021-11-30 15:30:00,60.54,60.55,59.84,59.93,746080.0,53.6998,53.7087,53.0789,53.1588,746080.0
2021-12-01 09:30:00,60.54,61.22,60.54,60.71,239062.0,53.6998,54.303,53.6998,53.8506,239062.0
2021-12-01 10:00:00,60.73,61.32,60.73,61.08,147016.0,53.8684,54.3917,53.8684,54.1788,147016.0
2021-12-01 10:30:00,61.08,61.25,60.91,61.23,276852.0,54.1788,54.3296,54.028,54.3119,276852.0
2021-12-01 11:00:00,61.23,61.6,61.18,61.46,109528.0,54.3119,54.6401,54.2675,54.5159,109528.0
2021-12-01 11:30:00,61.49,61.54,61.33,61.54,92902.0,54.5425,54.5868,54.4006,54.5868,92902.0
2021-12-01 12:00:00,61.55,61.79,61.37,61.66,139338.0,54.5957,54.8086,54.4361,54.6933,139338.0
2021-12-01 12:30:00,61.64,61.64,61.38,61.42,156286.0,54.6755,54.6755,54.4449,54.4804,156286.0
2021-12-01 13:00:00,61.37,61.4,61.04,61.17,73436.0,54.4361,54.4627,54.1433,54.2587,73436.0
2021-12-01 13:30:00,61.16,61.19,60.88,60.92,93586.0,54.2498,54.2764,54.0014,54.0369,93586.0
2021-12-01 14:00:00,60.92,60.97,60.7,60.93,114670.0,54.0369,54.0812,53.8418,54.0458,114670.0
2021-12-01 14:30:00,60.91,60.94,60.64,60.69,83372.0,54.028,54.0546,53.7885,53.8329,83372.0
2021-12-01 15:00:00,60.72,60.77,60.34,60.38,152478.0,53.8595,53.9038,53.5224,53.5579,152478.0
2021-12-01 15:30:00,60.37,60.52,59.78,59.79,467976.0,53.549,53.6821,53.0257,53.0346,467976.0
2021-12-02 09:30:00,59.91,60.51,59.85,60.48,133826.0,53.141,53.6732,53.0878,53.6466,133826.0
2021-12-02 10:00:00,60.5,60.99,60.44,60.87,153854.0,53.6644,54.099,53.6111,53.9925,153854.0
2021-12-02 10:30:00,60.85,60.98,60.65,60.84,165090.0,53.9748,54.0901,53.7974,53.9659,165090.0
2021-12-02 11:00:00,60.84,61.14,60.82,61.08,120018.0,53.9659,54.232,53.9482,54.1788,120018.0
2021-12-02 11:30:00,61.1,61.35,61.05,61.35,134578.0,54.1966,54.4183,54.1522,54.4183,134578.0
2021-12-02 12:00:00,61.35,61.46,61.29,61.32,101236.0,54.4183,54.5159,54.3651,54.3917,101236.0
2021-12-02 12:30:00,61.35,61.55,61.19,61.45,82028.0,54.4183,54.5957,54.2764,54.507,82028.0
2021-12-02 13:00:00,61.43,61.54,61.31,61.52,68336.0,54.4893,54.5868,54.3828,54.5691,68336.0
2021-12-02 13:30:00,61.51,61.63,61.45,61.62,74276.0,54.5602,54.6667,54.507,54.6578,74276.0
2021-12-02 14:00:00,61.6,61.68,61.46,61.67,71440.0,54.6401,54.711,54.5159,54.7022,71440.0
2021-12-02 14:30:00,61.66,61.66,61.44,61.46,113908.0,54.6933,54.6933,54.4981,54.5159,113908.0
2021-12-02 15:00:00,61.48,61.56,61.42,61.51,140858.0,54.5336,54.6046,54.4804,54.5602,140858.0
2021-12-02 15:30:00,61.51,61.59,61.07,61.21,505508.0,54.5602,54.6312,54.17,54.2941,505508.0
2021-12-03 09:30:00,61.65,61.82,61.12,61.12,114954.0,54.6844,54.8352,54.2143,54.2143,114954.0
2021-12-03 10:00:00,61.08,61.33,60.8,61.18,121886.0,54.1788,54.4006,53.9305,54.2675,121886.0
2021-12-03 10:30:00,61.17,61.37,61.1,61.21,91486.0,54.2587,54.4361,54.1966,54.2941,91486.0
2021-12-03 11:00:00,61.17,61.61,61.07,61.49,118370.0,54.2587,54.6489,54.17,54.5425,118370.0
2021-12-03 11:30:00,61.46,61.77,61.43,61.44,75962.0,54.5159,54.7909,54.4893,54.4981,75962.0
2021-12-03 12:00:00,61.45,61.71,61.37,61.69,70806.0,54.507,54.7376,54.4361,54.7199,70806.0
2021-12-03 12:30:00,61.65,61.65,61.41,61.5,71070.0,54.6844,54.6844,54.4715,54.5514,71070.0
2021-12-03 13:00:00,61.48,61.61,61.44,61.47,78066.0,54.5336,54.6489,54.4981,54.5248,78066.0
2021-12-03 13:30:00,61.45,61.6,61.4,61.47,118516.0,54.507,54.6401,54.4627,54.5248,118516.0
2021-12-03 14:00:00,61.47,61.48,61.27,61.35,82354.0,54.5248,54.5336,54.3474,54.4183,82354.0
2021-12-03 14:30:00,61.32,61.38,61.02,61.15,135970.0,54.3917,54.4449,54.1256,54.2409,135970.0
2021-12-03 15:00:00,61.16,61.63,61.07,61.57,194272.0,54.2498,54.6667,54.17,54.6135,194272.0
2021-12-03 15:30:00,61.57,61.94,61.37,61.86,608804.0,54.6135,54.9417,54.4361,54.8707,608804.0
2021-12-06 09:30:00,62.54,63.25,62.16,62.96,156186.0,55.4739,56.1036,55.1368,55.8464,156186.0
2021-12-06 10:00:00,62.98,63.22,62.84,63.2,84756.0,55.8641,56.077,55.74,56.0593,84756.0
2021-12-06 10:30:00,63.24,63.41,63.08,63.41,131494.0,56.0948,56.2456,55.9528,56.2456,131494.0
2021-12-06 11:00:00,63.42,63.57,63.08,63.52,105856.0,56.2544,56.3875,55.9528,56.3431,105856.0
2021-12-06 11:30:00,63.55,63.64,63.37,63.48,90708.0,56.3697,56.4496,56.2101,56.3077,90708.0
2021-12-06 12:00:00,63.49,63.49,63.24,63.38,95390.0,56.3165,56.3165,56.0948,56.219,95390.0
2021-12-06 12:30:00,63.38,63.56,63.36,63.44,74312.0,56.219,56.3786,56.2012,56.2722,74312.0
2021-12-06 13:00:00,63.45,63.52,63.19,63.21,94498.0,56.281,56.3431,56.0504,56.0682,94498.0
2021-12-06 13:30:00,63.19,63.22,63.01,63.12,91514.0,56.0504,56.077,55.8908,55.9883,91514.0
2021-12-06 14:00:00,63.13,63.19,63.03,63.13,98912.0,55.9972,56.0504,55.9085,55.9972,98912.0
2021-12-06 14:30:00,63.12,63.16,62.93,63.06,91854.0,55.9883,56.0238,55.8198,55.9351,91854.0
2021-12-06 15:00:00,63.09,63.09,62.87,62.89,128962.0,55.9617,55.9617,55.7666,55.7843,128962.0
2021-12-06 15:30:00,62.9,62.96,62.68,62.74,547512.0,55.7932,55.8464,55.598,55.6513,547512.0
2021-12-07 09:30:00,62.92,63.3,62.51,63.03,141308.0,55.8109,56.148,55.4473,55.9085,141308.0
2021-12-07 10:00:00,63.0,63.23,62.94,63.12,96224.0,55.8819,56.0859,55.8287,55.9883,96224.0
2021-12-07 10:30:00,63.09,63.19,62.87,63.15,86590.0,55.9617,56.0504,55.7666,56.0149,86590.0
2021-12-07 11:00:00,63.15,63.35,63.11,63.22,80288.0,56.0149,56.1923,55.9795,56.077,80288.0
2021-12-07 11:30:00,63.18,63.39,63.13,63.25,115374.0,56.0416,56.2278,55.9972,56.1036,115374.0
2021-12-07 12:00:00,63.26,63.33,63.16,63.29,167250.0,56.1125,56.1746,56.0238,56.1391,167250.0
2021-12-07 12:30:00,63.29,63.29,63.12,63.26,132184.0,56.1391,56.1391,55.9883,56.1125,132184.0
2021-12-07 13:00:00,63.29,63.34,63.19,63.29,123880.0,56.1391,56.1835,56.0504,56.1391,123880.0
2021-12-07 13:30:00,63.29,63.47,63.26,63.29,140986.0,56.1391,56.2988,56.1125,56.1391,140986.0
2021-12-07 14:00:00,63.32,63.6,63.28,63.51,73266.0,56.1657,56.4141,56.1303,56.3343,73266.0
2021-12-07 14:30:00,63.55,63.67,63.52,63.61,72330.0,56.3697,56.4762,56.3431,56.423,72330.0
2021-12-07 15:00:00,63.58,63.75,63.56,63.62,163524.0,56.3964,56.5471,56.3786,56.4318,163524.0
2021-12-07 15:30:00,63.63,63.63,63.18,63.45,386866.0,56.4407,56.4407,56.0416,56.281,386866.0
2021-12-08 09:30:00,63.3,63.75,63.24,63.47,125528.0,56.148,56.5471,56.0948,56.2988,125528.0
2021-12-08 10:00:00,63.55,63.7,63.31,63.31,126308.0,56.3697,56.5028,56.1569,56.1569,126308.0
2021-12-08 10:30:00,63.42,63.42,63.06,63.09,56342.0,56.2544,56.2544,55.9351,55.9617,56342.0
2021-12-08 11:00:00,63.06,63.22,62.91,63.05,55246.0,55.9351,56.077,55.8021,55.9262,55246.0
2021-12-08 11:30:00,63.05,63.1,62.87,63.06,59022.0,55.9262,55.9706,55.7666,55.9351,59022.0
2021-12-08 12:00:00,63.05,63.14,62.98,63.08,45506.0,55.9262,56.0061,55.8641,55.9528,45506.0
2021-12-08 12:30:00,63.09,63.39,63.08,63.39,44132.0,55.9617,56.2278,55.9528,56.2278,44132.0
2021-12-08 13:00:00,63.37,63.48,63.29,63.4,34436.0,56.2101,56.3077,56.1391,56.2367,34436.0
2021-12-08 13:30:00,63.38,63.43,63.25,63.35,42548.0,56.219,56.2633,56.1036,56.1923,42548.0
2021-12-08 14:00:00,63.35,63.46,63.32,63.38,79084.0,56.1923,56.2899,56.1657,56.219,79084.0
2021-12-08 14:30:00,63.35,63.35,63.16,63.23,86070.0,56.1923,56.1923,56.0238,56.0859,86070.0
2021-12-08 15:00:00,63.2,63.35,63.18,63.31,145220.0,56.0593,56.1923,56.0416,56.1569,145220.0
2021-12-08 15:30:00,63.3,63.36,63.01,63.05,380472.0,56.148,56.2012,55.8908,55.9262,380472.0
2021-12-09 09:30:00,63.11,63.11,62.45,62.56,63014.0,55.9795,55.9795,55.394,55.4916,63014.0
2021-12-09 10:00:00,62.61,62.84,62.29,62.8,64238.0,55.536,55.74,55.2521,55.7045,64238.0
2021-12-09 10:30:00,62.77,63.19,62.74,63.06,106850.0,55.6779,56.0504,55.6513,55.9351,106850.0
2021-12-09 11:00:00,63.06,63.08,62.84,62.92,91220.0,55.9351,55.9528,55.74,55.8109,91220.0
2021-12-09 11:30:00,62.92,63.03,62.8,62.9,75794.0,55.8109,55.9085,55.7045,55.7932,75794.0
2021-12-09 12:00:00,62.91,62.98,62.66,62.76,119598.0,55.8021,55.8641,55.5803,55.669,119598.0
2021-12-09 12:30:00,62.74,63.34,62.74,63.31,105100.0,55.6513,56.1835,55.6513,56.1569,105100.0
2021-12-09 13:00:00,63.32,63.46,63.22,63.39,101240.0,56.1657,56.2899,56.077,56.2278,101240.0
2021-12-09 13:30:00,63.38,63.57,63.34,63.49,149224.0,56.219,56.3875,56.1835,56.3165,149224.0
2021-12-09 14:00:00,63.44,63.63,63.37,63.61,243580.0,56.2722,56.4407,56.2101,56.423,243580.0
2021-12-09 14:30:00,63.6,63.6,63.12,63.12,121686.0,56.4141,56.4141,55.9883,55.9883,121686.0
2021-12-09 15:00:00,63.12,63.33,63.02,63.21,147726.0,55.9883,56.1746,55.8996,56.0682,147726.0
2021-12-09 15:30:00,63.21,63.35,63.08,63.1,335568.0,56.0682,56.1923,55.9528,55.9706,335568.0
2021-12-10 09:30:00,63.73,63.73,63.28,63.47,122856.0,56.5294,56.5294,56.1303,56.2988,122856.0
2021-12-10 10:00:00,63.48,63.74,63.38,63.39,129180.0,56.3077,56.5383,56.219,56.2278,129180.0
2021-12-10 10:30:00,63.4,63.49,63.19,63.39,184128.0,56.2367,56.3165,56.0504,56.2278,184128.0
2021-12-10 11:00:00,63.38,63.42,63.05,63.31,242144.0,56.219,56.2544,55.9262,56.1569,242144.0
2021-12-10 11:30:00,63.29,63.37,63.2,63.22,91766.0,56.1391,56.2101,56.0593,56.077,91766.0
2021-12-10 12:00:00,63.22,63.5,63.15,63.36,53426.0,56.077,56.3254,56.0149,56.2012,53426.0
2021-12-10 12:30:00,63.38,63.49,63.32,63.44,41490.0,56.219,56.3165,56.1657,56.2722,41490.0
2021-12-10 13:00:00,63.45,63.52,63.38,63.39,30388.0,56.281,56.3431,56.219,56.2278,30388.0
2021-12-10 13:30:00,63.42,63.46,63.33,63.33,83192.0,56.2544,56.2899,56.1746,56.1746,83192.0
2021-12-10 14:00:00,63.35,63.43,63.27,63.43,69476.0,56.1923,56.2633,56.1214,56.2633,69476.0
2021-12-10 14:30:00,63.45,63.47,63.2,63.23,68798.0,56.281,56.2988,56.0593,56.0859,68798.0
2021-12-10 15:00:00,63.24,63.27,63.13,63.21,78778.0,56.0948,56.1214,55.9972,56.0682,78778.0
2021-12-10 15:30:00,63.2,63.64,63.17,63.41,415336.0,56.0593,56.4496,56.0327,56.2456,415336.0
2021-12-13 09:30:00,63.13,63.46,63.13,63.26,113634.0,55.9972,56.2899,55.9972,56.1125,113634.0
2021-12-13 10:00:00,63.24,63.42,63.07,63.12,106978.0,56.0948,56.2544,55.944,55.9883,106978.0
2021-12-13 10:30:00,63.12,63.21,62.88,63.02,89100.0,55.9883,56.0682,55.7754,55.8996,89100.0
2021-12-13 11:00:00,63.01,63.19,62.87,63.16,119596.0,55.8908,56.0504,55.7666,56.0238,119596.0
2021-12-13 11:30:00,63.19,63.51,63.19,63.44,86760.0,56.0504,56.3343,56.0504,56.2722,86760.0
2021-12-13 12:00:00,63.46,63.51,63.26,63.32,66948.0,56.2899,56.3343,56.1125,56.1657,66948.0
2021-12-13 12:30:00,63.31,63.41,63.25,63.4,67018.0,56.1569,56.2456,56.1036,56.2367,67018.0
2021-12-13 13:00:00,63.4,63.45,63.31,63.45,101942.0,56.2367,56.281,56.1569,56.281,101942.0
2021-12-13 13:30:00,63.46,63.55,63.4,63.48,89746.0,56.2899,56.3697,56.2367,56.3077,89746.0
2021-12-13 14:00:00,63.46,63.54,63.36,63.41,83840.0,56.2899,56.3609,56.2012,56.2456,83840.0
2021-12-13 14:30:00,63.44,63.48,63.27,63.31,90954.0,56.2722,56.3077,56.1214,56.1569,90954.0
2021-12-13 15:00:00,63.34,63.44,63.25,63.43,118978.0,56.1835,56.2722,56.1036,56.2633,118978.0
2021-12-13 15:30:00,63.45,63.53,63.09,63.17,414096.0,56.281,56.352,55.9617,56.0327,414096.0
2021-12-14 09:30:00,63.2,63.55,63.0,63.29,170938.0,56.0593,56.3697,55.8819,56.1391,170938.0
2021-12-14 10:00:00,63.29,63.38,63.07,63.23,226394.0,56.1391,56.219,55.944,56.0859,226394.0
2021-12-14 10:30:00,63.23,63.32,63.05,63.24,116278.0,56.0859,56.1657,55.9262,56.0948,116278.0
2021-12-14 11:00:00,63.24,63.8,63.22,63.63,129766.0,56.0948,56.5915,56.077,56.4407,129766.0
2021-12-14 11:30:00,63.6,63.67,63.36,63.44,166204.0,56.4141,56.4762,56.2012,56.2722,166204.0
2021-12-14 12:00:00,63.43,63.51,63.26,63.47,151380.0,56.2633,56.3343,56.1125,56.2988,151380.0
2021-12-14 12:30:00,63.51,63.57,63.29,63.29,67912.0,56.3343,56.3875,56.1391,56.1391,67912.0
2021-12-14 13:00:00,63.29,63.37,63.01,63.01,129176.0,56.1391,56.2101,55.8908,55.8908,129176.0
2021-12-14 13:30:00,63.01,63.29,63.0,63.22,90200.0,55.8908,56.1391,55.8819,56.077,90200.0
2021-12-14 14:00:00,63.21,63.34,63.1,63.24,100432.0,56.0682,56.1835,55.9706,56.0948,100432.0
2021-12-14 14:30:00,63.24,63.34,63.2,63.23,83482.0,56.0948,56.1835,56.0593,56.0859,83482.0
2021-12-14 15:00:00,63.22,63.31,63.01,63.09,181546.0,56.077,56.1569,55.8908,55.9617,181546.0
2021-12-14 15:30:00,63.09,63.27,62.98,63.08,435040.0,55.9617,56.1214,55.8641,55.9528,435040.0
2021-12-15 09:30:00,63.11,63.6,63.04,63.05,54944.0,55.9795,56.4141,55.9174,55.9262,54944.0
2021-12-15 10:00:00,63.04,63.15,62.85,63.12,62596.0,55.9174,56.0149,55.7488,55.9883,62596.0
2021-12-15 10:30:00,63.13,63.15,62.83,63.04,37764.0,55.9972,56.0149,55.7311,55.9174,37764.0
2021-12-15 11:00:00,63.04,63.24,63.04,63.18,63006.0,55.9174,56.0948,55.9174,56.0416,63006.0
2021-12-15 11:30:00,63.17,63.34,63.07,63.27,63568.0,56.0327,56.1835,55.944,56.1214,63568.0
2021-12-15 12:00:00,63.24,63.4,63.23,63.38,46784.0,56.0948,56.2367,56.0859,56.219,46784.0
2021-12-15 12:30:00,63.38,63.51,63.35,63.38,46164.0,56.219,56.3343,56.1923,56.219,46164.0
2021-12-15 13:00:00,63.39,63.44,63.31,63.37,45876.0,56.2278,56.2722,56.1569,56.2101,45876.0
2021-12-15 13:30:00,63.4,63.52,63.35,63.43,63290.0,56.2367,56.3431,56.1923,56.2633,63290.0
2021-12-15 14:00:00,63.41,63.63,63.24,63.45,123654.0,56.2456,56.4407,56.0948,56.281,123654.0
2021-12-15 14:30:00,63.48,63.68,63.44,63.47,56190.0,56.3077,56.4851,56.2722,56.2988,56190.0
2021-12-15 15:00:00,63.48,63.98,63.48,63.95,101292.0,56.3077,56.7512,56.3077,56.7246,101292.0
2021-12-15 15:30:00,63.96,63.97,63.6,63.85,408426.0,56.7334,56.7423,56.4141,56.6359,408426.0
2021-12-16 09:30:00,64.0,64.6,63.91,64.47,65500.0,56.7689,57.3011,56.6891,57.1858,65500.0
2021-12-16 10:00:00,64.46,64.5,64.27,64.36,143022.0,57.1769,57.2124,57.0084,57.0882,143022.0
2021-12-16 10:30:00,64.38,64.86,64.38,64.85,80304.0,57.106,57.5317,57.106,57.5229,80304.0
2021-12-16 11:00:00,64.86,65.07,64.74,64.74,147894.0,57.5317,57.718,57.4253,57.4253,147894.0
2021-12-16 11:30:00,64.76,64.86,64.7,64.7,76460.0,57.443,57.5317,57.3898,57.3898,76460.0
2021-12-16 12:00:00,64.7,65.05,64.67,64.95,104896.0,57.3898,57.7003,57.3632,57.6116,104896.0
2021-12-16 12:30:00,64.94,64.99,64.86,64.89,53076.0,57.6027,57.647,57.5317,57.5583,53076.0
2021-12-16 13:00:00,64.92,64.95,64.67,64.69,66136.0,57.585,57.6116,57.3632,57.3809,66136.0
2021-12-16 13:30:00,64.69,64.74,64.6,64.67,157868.0,57.3809,57.4253,57.3011,57.3632,157868.0
2021-12-16 14:00:00,64.67,64.8,64.6,64.62,70328.0,57.3632,57.4785,57.3011,57.3189,70328.0
2021-12-16 14:30:00,64.6,64.66,64.17,64.32,258824.0,57.3011,57.3543,56.9197,57.0527,258824.0
2021-12-16 15:00:00,64.32,64.43,64.11,64.41,224082.0,57.0527,57.1503,56.8665,57.1326,224082.0
2021-12-16 15:30:00,64.4,64.49,64.2,64.28,862354.0,57.1237,57.2035,56.9463,57.0173,862354.0
2021-12-17 09:30:00,64.01,64.32,63.38,63.57,872950.0,56.7778,57.0527,56.219,56.3875,872950.0
2021-12-17 10:00:00,63.6,63.65,63.15,63.16,75746.0,56.4141,56.4584,56.0149,56.0238,75746.0
2021-12-17 10:30:00,63.14,63.72,63.13,63.61,155950.0,56.0061,56.5205,55.9972,56.423,155950.0
2021-12-17 11:00:00,63.62,64.08,63.51,63.98,144832.0,56.4318,56.8399,56.3343,56.7512,144832.0
2021-12-17 11:30:00,63.94,64.05,63.54,63.63,79010.0,56.7157,56.8133,56.3609,56.4407,79010.0
2021-12-17 12:00:00,63.63,63.76,63.43,63.54,65272.0,56.4407,56.556,56.2633,56.3609,65272.0
2021-12-17 12:30:00,63.51,63.83,63.51,63.74,53540.0,56.3343,56.6181,56.3343,56.5383,53540.0
2021-12-17 13:00:00,63.71,63.72,63.55,63.71,49414.0,56.5117,56.5205,56.3697,56.5117,49414.0
2021-12-17 13:30:00,63.68,64.07,63.63,64.03,104356.0,56.4851,56.831,56.4407,56.7955,104356.0
2021-12-17 14:00:00,64.03,64.08,63.71,63.72,100574.0,56.7955,56.8399,56.5117,56.5205,100574.0
2021-12-17 14:30:00,63.71,63.72,63.51,63.72,94962.0,56.5117,56.5205,56.3343,56.5205,94962.0
2021-12-17 15:00:00,63.72,63.79,63.5,63.56,89044.0,56.5205,56.5826,56.3254,56.3786,89044.0
2021-12-17 15:30:00,63.57,63.66,63.19,63.42,450074.0,56.3875,56.4673,56.0504,56.2544,450074.0
2021-12-20 09:30:00,62.77,63.12,62.22,62.38,159776.0,55.6779,55.9883,55.19,55.3319,159776.0
2021-12-20 10:00:00,62.38,62.83,62.37,62.52,107972.0,55.3319,55.7311,55.3231,55.4561,107972.0
2021-12-20 10:30:00,62.52,62.65,62.44,62.6,93806.0,55.4561,55.5714,55.3852,55.5271,93806.0
2021-12-20 11:00:00,62.6,63.04,62.59,62.93,90532.0,55.5271,55.9174,55.5182,55.8198,90532.0
2021-12-20 11:30:00,62.95,63.08,62.77,63.05,90898.0,55.8375,55.9528,55.6779,55.9262,90898.0
2021-12-20 12:00:00,63.06,63.19,63.0,63.1,81416.0,55.9351,56.0504,55.8819,55.9706,81416.0
2021-12-20 12:30:00,63.1,63.37,62.91,63.19,78230.0,55.9706,56.2101,55.8021,56.0504,78230.0
2021-12-20 13:00:00,63.21,63.43,63.17,63.37,102388.0,56.0682,56.2633,56.0327,56.2101,102388.0
2021-12-20 13:30:00,63.35,63.71,63.31,63.59,95392.0,56.1923,56.5117,56.1569,56.4052,95392.0
2021-12-20 14:00:00,63.59,63.67,63.49,63.61,89694.0,56.4052,56.4762,56.3165,56.423,89694.0
2021-12-20 14:30:00,63.62,63.68,63.55,63.62,66556.0,56.4318,56.4851,56.3697,56.4318,66556.0
2021-12-20 15:00:00,63.65,63.8,63.63,63.77,83358.0,56.4584,56.5915,56.4407,56.5649,83358.0
2021-12-20 15:30:00,63.76,63.97,63.55,63.77,393276.0,56.556,56.7423,56.3697,56.5649,393276.0
2021-12-21 09:30:00,64.29,65.08,64.17,64.71,136184.0,57.0261,57.7269,56.9197,57.3987,136184.0
2021-12-21 10:00:00,64.71,65.0,64.5,64.84,87616.0,57.3987,57.6559,57.2124,57.514,87616.0
2021-12-21 10:30:00,64.85,64.93,64.64,64.64,105364.0,57.5229,57.5938,57.3366,57.3366,105364.0
2021-12-21 11:00:00,64.66,64.66,64.27,64.29,106382.0,57.3543,57.3543,57.0084,57.0261,106382.0
2021-12-21 11:30:00,64.3,64.68,64.26,64.55,128168.0,57.035,57.3721,56.9995,57.2568,128168.0
2021-12-21 12:00:00,64.58,64.83,64.56,64.74,101224.0,57.2834,57.5051,57.2656,57.4253,101224.0
2021-12-21 12:30:00,64.72,64.84,64.67,64.8,73794.0,57.4076,57.514,57.3632,57.4785,73794.0
2021-12-21 13:00:00,64.81,64.85,64.75,64.77,85718.0,57.4874,57.5229,57.4342,57.4519,85718.0
2021-12-21 13:30:00,64.78,64.83,64.65,64.66,71068.0,57.4608,57.5051,57.3455,57.3543,71068.0
2021-12-21 14:00:00,64.66,64.67,64.31,64.35,109060.0,57.3543,57.3632,57.0439,57.0794,109060.0
2021-12-21 14:30:00,64.36,64.52,64.35,64.42,118980.0,57.0882,57.2301,57.0794,57.1414,118980.0
2021-12-21 15:00:00,64.41,64.54,64.16,64.46,121872.0,57.1326,57.2479,56.9108,57.1769,121872.0
2021-12-21 15:30:00,64.44,64.46,64.24,64.25,640076.0,57.1592,57.1769,56.9818,56.9907,640076.0
2021-12-22 09:30:00,64.01,64.67,64.0,64.46,274994.0,57.2613,57.8517,57.2524,57.6639,274994.0
2021-12-22 10:00:00,64.45,64.75,64.4,64.53,102170.0,57.6549,57.9233,57.6102,57.7265,102170.0
2021-12-22 10:30:00,64.51,64.79,64.42,64.79,148878.0,57.7086,57.9591,57.6281,57.9591,148878.0
2021-12-22 11:00:00,64.81,64.94,64.64,64.66,74602.0,57.977,58.0933,57.8249,57.8428,74602.0
2021-12-22 11:30:00,64.68,64.81,64.64,64.76,68328.0,57.8607,57.977,57.8249,57.9323,68328.0
2021-12-22 12:00:00,64.75,64.86,64.73,64.8,50034.0,57.9233,58.0217,57.9054,57.968,50034.0
2021-12-22 12:30:00,64.81,64.92,64.78,64.79,54024.0,57.977,58.0754,57.9501,57.9591,54024.0
2021-12-22 13:00:00,64.79,64.82,64.64,64.74,54840.0,57.9591,57.9859,57.8249,57.9144,54840.0
2021-12-22 13:30:00,64.73,64.75,64.59,64.67,50160.0,57.9054,57.9233,57.7802,57.8517,50160.0
2021-12-22 14:00:00,64.66,64.69,64.57,64.61,55228.0,57.8428,57.8696,57.7623,57.7981,55228.0
2021-12-22 14:30:00,64.6,64.61,64.36,64.54,59864.0,57.7891,57.7981,57.5744,57.7354,59864.0
2021-12-22 15:00:00,64.54,64.64,64.49,64.61,87124.0,57.7354,57.8249,57.6907,57.7981,87124.0
2021-12-22 15:30:00,64.61,64.8,64.57,64.59,427536.0,57.7981,57.968,57.7623,57.7802,427536.0
2021-12-23 09:30:00,64.45,65.17,64.33,64.89,109724.0,57.6549,58.299,57.5476,58.0485,109724.0
2021-12-23 10:00:00,64.89,65.05,64.86,64.86,47022.0,58.0485,58.1917,58.0217,58.0217,47022.0
2021-12-23 10:30:00,64.88,64.98,64.72,64.93,61966.0,58.0396,58.1291,57.8965,58.0843,61966.0
2021-12-23 11:00:00,64.95,65.1,64.89,65.0,107158.0,58.1022,58.2364,58.0485,58.1469,107158.0
2021-12-23 11:30:00,65.0,65.03,64.91,64.98,76496.0,58.1469,58.1738,58.0664,58.1291,76496.0
2021-12-23 12:00:00,64.98,65.01,64.81,64.83,58090.0,58.1291,58.1559,57.977,57.9949,58090.0
2021-12-23 12:30:00,64.85,64.88,64.69,64.69,54452.0,58.0128,58.0396,57.8696,57.8696,54452.0
2021-12-23 13:00:00,64.71,64.79,64.63,64.79,63188.0,57.8875,57.9591,57.816,57.9591,63188.0
2021-12-23 13:30:00,64.78,64.94,64.76,64.92,63810.0,57.9501,58.0933,57.9323,58.0754,63810.0
2021-12-23 14:00:00,64.91,64.99,64.89,64.91,70062.0,58.0664,58.138,58.0485,58.0664,70062.0
2021-12-23 14:30:00,64.92,64.96,64.86,64.92,57280.0,58.0754,58.1112,58.0217,58.0754,57280.0
2021-12-23 15:00:00,64.92,64.94,64.86,64.89,55060.0,58.0754,58.0933,58.0217,58.0485,55060.0
2021-12-23 15:30:00,64.89,65.04,64.71,64.71,271644.0,58.0485,58.1827,57.8875,57.8875,271644.0
2021-12-27 09:30:00,64.99,64.99,64.63,64.7,90582.0,58.138,58.138,57.816,57.8786,90582.0
2021-12-27 10:00:00,64.77,64.92,64.6,64.89,64484.0,57.9412,58.0754,57.7891,58.0485,64484.0
2021-12-27 10:30:00,64.89,65.05,64.81,64.99,90092.0,58.0485,58.1917,57.977,58.138,90092.0
2021-12-27 11:00:00,64.99,65.14,64.96,65.11,57766.0,58.138,58.2722,58.1112,58.2453,57766.0
2021-12-27 11:30:00,65.11,65.18,65.01,65.06,56278.0,58.2453,58.308,58.1559,58.2006,56278.0
2021-12-27 12:00:00,65.04,65.08,64.9,64.97,30814.0,58.1827,58.2185,58.0575,58.1201,30814.0
2021-12-27 12:30:00,64.92,64.94,64.81,64.83,26138.0,58.0754,58.0933,57.977,57.9949,26138.0
2021-12-27 13:00:00,64.85,64.89,64.81,64.86,19448.0,58.0128,58.0485,57.977,58.0217,19448.0
2021-12-27 13:30:00,64.88,65.0,64.86,64.98,30122.0,58.0396,58.1469,58.0217,58.1291,30122.0
2021-12-27 14:00:00,64.97,64.97,64.86,64.92,39896.0,58.1201,58.1201,58.0217,58.0754,39896.0
2021-12-27 14:30:00,64.93,65.03,64.92,65.01,62334.0,58.0843,58.1738,58.0754,58.1559,62334.0
2021-12-27 15:00:00,64.99,65.02,64.86,64.99,55192.0,58.138,58.1648,58.0217,58.138,55192.0
2021-12-27 15:30:00,64.99,65.14,64.95,65.11,243646.0,58.138,58.2722,58.1022,58.2453,243646.0
2021-12-28 09:30:00,65.11,65.46,65.0,65.35,51534.0,58.2453,58.5584,58.1469,58.46,51534.0
2021-12-28 10:00:00,65.35,65.56,65.35,65.36,34094.0,58.46,58.6479,58.46,58.469,34094.0
2021-12-28 10:30:00,65.39,65.41,65.11,65.17,69044.0,58.4958,58.5137,58.2453,58.299,69044.0
2021-12-28 11:00:00,65.16,65.41,65.12,65.36,42288.0,58.2901,58.5137,58.2543,58.469,42288.0
2021-12-28 11:30:00,65.35,65.38,65.16,65.23,39358.0,58.46,58.4869,58.2901,58.3527,39358.0
2021-12-28 12:00:00,65.24,65.32,65.23,65.27,18062.0,58.3616,58.4332,58.3527,58.3885,18062.0
2021-12-28 12:30:00,65.24,65.3,65.22,65.26,15688.0,58.3616,58.4153,58.3438,58.3795,15688.0
2021-12-28 13:00:00,65.25,65.36,65.24,65.33,15128.0,58.3706,58.469,58.3616,58.4422,15128.0
2021-12-28 13:30:00,65.31,65.39,65.27,65.38,18448.0,58.4243,58.4958,58.3885,58.4869,18448.0
2021-12-28 14:00:00,65.39,65.41,65.3,65.3,18192.0,58.4958,58.5137,58.4153,58.4153,18192.0
2021-12-28 14:30:00,65.29,65.29,65.22,65.27,24494.0,58.4064,58.4064,58.3438,58.3885,24494.0
2021-12-28 15:00:00,65.27,65.31,65.21,65.31,31750.0,58.3885,58.4243,58.3348,58.4243,31750.0
2021-12-28 15:30:00,65.29,65.42,65.22,65.38,150816.0,58.4064,58.5227,58.3438,58.4869,150816.0
2021-12-29 09:30:00,65.35,65.36,65.16,65.28,57850.0,58.46,58.469,58.2901,58.3974,57850.0
2021-12-29 10:00:00,65.22,65.41,65.08,65.17,23162.0,58.3438,58.5137,58.2185,58.299,23162.0
2021-12-29 10:30:00,65.16,65.39,65.15,65.29,27230.0,58.2901,58.4958,58.2811,58.4064,27230.0
2021-12-29 11:00:00,65.3,65.36,65.26,65.33,22226.0,58.4153,58.469,58.3795,58.4422,22226.0
2021-12-29 11:30:00,65.36,65.45,65.31,65.42,23192.0,58.469,58.5495,58.4243,58.5227,23192.0
2021-12-29 12:00:00,65.42,65.5,65.38,65.43,31898.0,58.5227,58.5942,58.4869,58.5316,31898.0
2021-12-29 12:30:00,65.42,65.48,65.39,65.41,14086.0,58.5227,58.5763,58.4958,58.5137,14086.0
2021-12-29 13:00:00,65.47,65.49,65.41,65.44,14476.0,58.5674,58.5853,58.5137,58.5406,14476.0
2021-12-29 13:30:00,65.44,65.46,65.41,65.43,19836.0,58.5406,58.5584,58.5137,58.5316,19836.0
2021-12-29 14:00:00,65.44,65.54,65.42,65.51,26966.0,58.5406,58.63,58.5227,58.6032,26966.0
2021-12-29 14:30:00,65.49,65.5,65.42,65.49,31458.0,58.5853,58.5942,58.5227,58.5853,31458.0
2021-12-29 15:00:00,65.49,65.58,65.47,65.55,31856.0,58.5853,58.6658,58.5674,58.639,31856.0
2021-12-29 15:30:00,65.56,65.78,65.48,65.72,408810.0,58.6479,58.8447,58.5763,58.791,408810.0
2021-12-30 09:30:00,65.8,65.88,65.61,65.76,42832.0,58.8626,58.9342,58.6926,58.8268,42832.0
2021-12-30 10:00:00,65.77,65.87,65.6,65.67,35966.0,58.8358,58.9252,58.6837,58.7463,35966.0
2021-12-30 10:30:00,65.67,65.72,65.52,65.61,37422.0,58.7463,58.791,58.6121,58.6926,37422.0
2021-12-30 11:00:00,65.61,65.81,65.54,65.77,37938.0,58.6926,58.8715,58.63,58.8358,37938.0
2021-12-30 11:30:00,65.78,65.83,65.72,65.76,39212.0,58.8447,58.8894,58.791,58.8268,39212.0
2021-12-30 12:00:00,65.75,65.76,65.68,65.76,15664.0,58.8179,58.8268,58.7553,58.8268,15664.0
2021-12-30 12:30:00,65.76,65.83,65.75,65.83,23408.0,58.8268,58.8894,58.8179,58.8894,23408.0
2021-12-30 13:00:00,65.86,65.91,65.83,65.9,33440.0,58.9163,58.961,58.8894,58.9521,33440.0
2021-12-30 13:30:00,65.91,65.99,65.89,65.99,48566.0,58.961,59.0326,58.9431,59.0326,48566.0
2021-12-30 14:00:00,65.99,66.11,65.97,66.08,59962.0,59.0326,59.1399,59.0147,59.1131,59962.0
2021-12-30 14:30:00,66.07,66.07,66.02,66.07,28514.0,59.1041,59.1041,59.0594,59.1041,28514.0
2021-12-30 15:00:00,66.05,66.1,66.02,66.06,38634.0,59.0862,59.131,59.0594,59.0952,38634.0
2021-12-30 15:30:00,66.05,66.09,65.89,65.89,185358.0,59.0862,59.122,58.9431,58.9431,185358.0
2021-12-31 09:30:00,65.71,66.02,65.55,65.88,65584.0,58.7821,59.0594,58.639,58.9342,65584.0
2021-12-31 10:00:00,65.92,66.07,65.82,65.89,40334.0,58.97,59.1041,58.8805,58.9431,40334.0
2021-12-31 10:30:00,65.9,65.9,65.8,65.9,51494.0,58.9521,58.9521,58.8626,58.9521,51494.0
2021-12-31 11:00:00,65.9,66.07,65.85,65.85,41680.0,58.9521,59.1041,58.9073,58.9073,41680.0
2021-12-31 11:30:00,65.83,65.86,65.73,65.77,28984.0,58.8894,58.9163,58.8,58.8358,28984.0
2021-12-31 12:00:00,65.76,65.84,65.75,65.82,17840.0,58.8268,58.8984,58.8179,58.8805,17840.0
2021-12-31 12:30:00,65.82,66.1,65.81,66.1,22476.0,58.8805,59.131,58.8715,59.131,22476.0
2021-12-31 13:00:00,66.07,66.13,66.04,66.13,24346.0,59.1041,59.1578,59.0773,59.1578,24346.0
2021-12-31 13:30:00,66.16,66.17,66.07,66.14,27952.0,59.1846,59.1936,59.1041,59.1668,27952.0
2021-12-31 14:00:00,66.17,66.26,66.14,66.17,27436.0,59.1936,59.2741,59.1668,59.1936,27436.0
2021-12-31 14:30:00,66.2,66.24,66.14,66.14,34012.0,59.2204,59.2562,59.1668,59.1668,34012.0
2021-12-31 15:00:00,66.16,66.27,66.11,66.26,61740.0,59.1846,59.283,59.1399,59.2741,61740.0
2021-12-31 15:30:00,66.26,66.42,66.1,66.16,219168.0,59.2741,59.4172,59.131,59.1846,219168.0
2022-01-03 09:30:00,66.25,66.25,65.83,66.11,92944.0,59.2652,59.2652,58.8894,59.1399,92944.0
2022-01-03 10:00:00,66.09,66.1,65.84,65.95,84092.0,59.122,59.131,58.8984,58.9968,84092.0
2022-01-03 10:30:00,65.9,65.94,65.67,65.69,123740.0,58.9521,58.9878,58.7463,58.7642,123740.0
2022-01-03 11:00:00,65.68,65.88,65.54,65.57,90610.0,58.7553,58.9342,58.63,58.6569,90610.0
2022-01-03 11:30:00,65.6,65.86,65.46,65.86,42644.0,58.6837,58.9163,58.5584,58.9163,42644.0
2022-01-03 12:00:00,65.86,65.96,65.83,65.84,85300.0,58.9163,59.0057,58.8894,58.8984,85300.0
2022-01-03 12:30:00,65.86,65.86,65.55,65.57,43914.0,58.9163,58.9163,58.639,58.6569,43914.0
2022-01-03 13:00:00,65.57,65.7,65.49,65.67,66998.0,58.6569,58.7731,58.5853,58.7463,66998.0
2022-01-03 13:30:00,65.68,65.86,65.61,65.86,51770.0,58.7553,58.9163,58.6926,58.9163,51770.0
2022-01-03 14:00:00,65.85,65.98,65.82,65.86,42148.0,58.9073,59.0236,58.8805,58.9163,42148.0
2022-01-03 14:30:00,65.89,66.17,65.89,66.14,61166.0,58.9431,59.1936,58.9431,59.1668,61166.0
2022-01-03 15:00:00,66.14,66.17,65.92,66.03,175940.0,59.1668,59.1936,58.97,59.0684,175940.0
2022-01-03 15:30:00,66.04,66.11,65.89,66.02,244750.0,59.0773,59.1399,58.9431,59.0594,244750.0
2022-01-04 09:30:00,66.25,66.83,66.25,66.54,252756.0,59.2652,59.784,59.2652,59.5246,252756.0
2022-01-04 10:00:00,66.53,67.05,66.44,66.64,169024.0,59.5156,59.9808,59.4351,59.614,169024.0
2022-01-04 10:30:00,66.66,67.45,66.66,67.41,203958.0,59.6319,60.3386,59.6319,60.3029,203958.0
2022-01-04 11:00:00,67.36,67.67,67.2,67.64,285254.0,60.2581,60.5354,60.115,60.5086,285254.0
2022-01-04 11:30:00,67.63,67.71,67.47,67.71,133400.0,60.4997,60.5712,60.3565,60.5712,133400.0
2022-01-04 12:00:00,67.72,67.8,67.53,67.53,219988.0,60.5802,60.6517,60.4102,60.4102,219988.0
2022-01-04 12:30:00,67.48,67.67,67.43,67.51,145018.0,60.3655,60.5354,60.3207,60.3923,145018.0
2022-01-04 13:00:00,67.52,67.67,67.48,67.52,180862.0,60.4013,60.5354,60.3655,60.4013,180862.0
2022-01-04 13:30:00,67.53,67.56,67.32,67.44,157518.0,60.4102,60.437,60.2223,60.3297,157518.0
2022-01-04 14:00:00,67.44,67.7,67.44,67.7,98732.0,60.3297,60.5623,60.3297,60.5623,98732.0
2022-01-04 14:30:00,67.69,67.72,67.57,67.6,166438.0,60.5533,60.5802,60.446,60.4728,166438.0
2022-01-04 15:00:00,67.6,67.67,67.48,67.61,168636.0,60.4728,60.5354,60.3655,60.4818,168636.0
2022-01-04 15:30:00,67.61,67.66,67.14,67.19,869658.0,60.4818,60.5265,60.0613,60.1061,869658.0
2022-01-05 09:30:00,67.32,68.11,67.3,68.02,255012.0,60.2223,60.9291,60.2045,60.8485,255012.0
2022-01-05 10:00:00,68.03,68.07,67.51,67.81,111696.0,60.8575,60.8933,60.3923,60.6607,111696.0
2022-01-05 10:30:00,67.81,68.17,67.81,67.88,102122.0,60.6607,60.9827,60.6607,60.7233,102122.0
2022-01-05 11:00:00,67.89,68.08,67.79,67.95,272348.0,60.7323,60.9022,60.6428,60.7859,272348.0
2022-01-05 11:30:00,67.95,68.02,67.86,67.97,170608.0,60.7859,60.8485,60.7054,60.8038,170608.0
2022-01-05 12:00:00,67.98,68.24,67.93,68.24,105024.0,60.8128,61.0453,60.768,61.0453,105024.0
2022-01-05 12:30:00,68.25,68.37,68.17,68.33,134696.0,61.0543,61.1616,60.9827,61.1259,134696.0
2022-01-05 13:00:00,68.31,68.32,68.15,68.17,100722.0,61.108,61.1169,60.9648,60.9827,100722.0
2022-01-05 13:30:00,68.18,68.45,68.13,68.31,152326.0,60.9917,61.2332,60.9469,61.108,152326.0
2022-01-05 14:00:00,68.32,68.32,67.96,68.13,268056.0,61.1169,61.1169,60.7949,60.9469,268056.0
2022-01-05 14:30:00,68.13,68.2,67.85,67.99,177178.0,60.9469,61.0096,60.6965,60.8217,177178.0
2022-01-05 15:00:00,68.0,68.14,67.69,67.75,142958.0,60.8307,60.9559,60.5533,60.607,142958.0
2022-01-05 15:30:00,67.72,67.84,67.52,67.6,645814.0,60.5802,60.6875,60.4013,60.4728,645814.0
2022-01-06 09:30:00,67.86,68.1,67.42,68.0,177386.0,60.7054,60.9201,60.3118,60.8307,177386.0
2022-01-06 10:00:00,68.03,68.29,67.92,68.08,72162.0,60.8575,61.0901,60.7591,60.9022,72162.0
2022-01-06 10:30:00,68.08,68.33,68.02,68.04,108700.0,60.9022,61.1259,60.8485,60.8664,108700.0
2022-01-06 11:00:00,68.06,68.14,67.86,68.12,96472.0,60.8843,60.9559,60.7054,60.938,96472.0
2022-01-06 11:30:00,68.1,68.36,68.05,68.16,61502.0,60.9201,61.1527,60.8754,60.9738,61502.0
2022-01-06 12:00:00,68.18,68.37,68.08,68.36,80874.0,60.9917,61.1616,60.9022,61.1527,80874.0
2022-01-06 12:30:00,68.36,68.45,68.35,68.42,100744.0,61.1527,61.2332,61.1438,61.2064,100744.0
2022-01-06 13:00:00,68.42,68.58,68.42,68.55,80468.0,61.2064,61.3495,61.2064,61.3227,80468.0
2022-01-06 13:30:00,68.54,68.55,68.23,68.33,83478.0,61.3137,61.3227,61.0364,61.1259,83478.0
2022-01-06 14:00:00,68.35,68.38,68.16,68.29,128558.0,61.1438,61.1706,60.9738,61.0901,128558.0
2022-01-06 14:30:00,68.28,68.46,68.28,68.34,84566.0,61.0811,61.2422,61.0811,61.1348,84566.0
2022-01-06 15:00:00,68.35,68.39,68.09,68.17,283266.0,61.1438,61.1795,60.9112,60.9827,283266.0
2022-01-06 15:30:00,68.17,68.27,68.04,68.09,644714.0,60.9827,61.0722,60.8664,60.9112,644714.0
2022-01-07 09:30:00,68.08,68.23,67.45,68.17,84020.0,60.9022,61.0364,60.3386,60.9827,84020.0
2022-01-07 10:00:00,68.2,68.98,68.17,68.85,166652.0,61.0096,61.7073,60.9827,61.591,166652.0
2022-01-07 10:30:00,68.84,69.11,68.61,68.86,105916.0,61.5821,61.8236,61.3763,61.6,105916.0
2022-01-07 11:00:00,68.86,68.96,68.65,68.83,80362.0,61.6,61.6894,61.4121,61.5731,80362.0
2022-01-07 11:30:00,68.8,69.08,68.69,69.07,67536.0,61.5463,61.7968,61.4479,61.7878,67536.0
2022-01-07 12:00:00,69.08,69.14,68.94,69.06,160006.0,61.7968,61.8505,61.6715,61.7789,160006.0
2022-01-07 12:30:00,69.06,69.26,68.98,68.98,113940.0,61.7789,61.9578,61.7073,61.7073,113940.0
2022-01-07 13:00:00,69.0,69.32,68.98,69.19,235980.0,61.7252,62.0115,61.7073,61.8952,235980.0
2022-01-07 13:30:00,69.17,69.48,69.17,69.47,107262.0,61.8773,62.1546,61.8773,62.1457,107262.0
2022-01-07 14:00:00,69.46,69.72,69.44,69.71,130352.0,62.1367,62.3693,62.1188,62.3604,130352.0
2022-01-07 14:30:00,69.7,69.71,69.24,69.26,121950.0,62.3514,62.3604,61.9399,61.9578,121950.0
2022-01-07 15:00:00,69.25,69.3,69.12,69.21,112254.0,61.9489,61.9936,61.8326,61.9131,112254.0
2022-01-07 15:30:00,69.2,69.32,69.05,69.09,407234.0,61.9041,62.0115,61.7699,61.8057,407234.0
2022-01-10 09:30:00,69.25,69.45,68.78,69.24,158804.0,61.9489,62.1278,61.5284,61.9399,158804.0
2022-01-10 10:00:00,69.27,69.45,69.18,69.2,190296.0,61.9668,62.1278,61.8862,61.9041,190296.0
2022-01-10 10:30:00,69.25,69.37,69.04,69.08,141134.0,61.9489,62.0562,61.761,61.7968,141134.0
2022-01-10 11:00:00,69.08,69.27,68.79,68.83,200360.0,61.7968,61.9668,61.5374,61.5731,200360.0
2022-01-10 11:30:00,68.83,68.83,68.5,68.71,114762.0,61.5731,61.5731,61.2779,61.4658,114762.0
2022-01-10 12:00:00,68.69,68.85,68.65,68.8,82464.0,61.4479,61.591,61.4121,61.5463,82464.0
2022-01-10 12:30:00,68.8,68.86,68.61,68.64,72768.0,61.5463,61.6,61.3763,61.4032,72768.0
2022-01-10 13:00:00,68.65,68.8,68.58,68.67,125682.0,61.4121,61.5463,61.3495,61.43,125682.0
2022-01-10 13:30:00,68.67,68.82,68.54,68.79,134328.0,61.43,61.5642,61.3137,61.5374,134328.0
2022-01-10 14:00:00,68.79,68.94,68.76,68.79,73302.0,61.5374,61.6715,61.5105,61.5374,73302.0
2022-01-10 14:30:00,68.8,68.81,68.6,68.77,71110.0,61.5463,61.5553,61.3674,61.5195,71110.0
2022-01-10 15:00:00,68.78,68.8,68.58,68.67,97364.0,61.5284,61.5463,61.3495,61.43,97364.0
2022-01-10 15:30:00,68.67,68.85,68.52,68.84,443266.0,61.43,61.591,61.2958,61.5821,443266.0
2022-01-11 09:30:00,68.68,68.94,68.12,68.17,104872.0,61.439,61.6715,60.938,60.9827,104872.0
2022-01-11 10:00:00,68.15,68.33,68.05,68.21,103224.0,60.9648,61.1259,60.8754,61.0185,103224.0
2022-01-11 10:30:00,68.21,68.45,67.96,68.28,128732.0,61.0185,61.2332,60.7949,61.0811,128732.0
2022-01-11 11:00:00,68.25,68.27,67.78,67.78,116602.0,61.0543,61.0722,60.6338,60.6338,116602.0
2022-01-11 11:30:00,67.78,68.04,67.76,67.81,168396.0,60.6338,60.8664,60.616,60.6607,168396.0
2022-01-11 12:00:00,67.79,67.96,67.65,67.96,73462.0,60.6428,60.7949,60.5176,60.7949,73462.0
2022-01-11 12:30:00,67.96,68.01,67.8,67.91,92266.0,60.7949,60.8396,60.6517,60.7501,92266.0
2022-01-11 13:00:00,67.86,67.88,67.71,67.85,42022.0,60.7054,60.7233,60.5712,60.6965,42022.0
2022-01-11 13:30:00,67.88,68.05,67.83,67.89,80194.0,60.7233,60.8754,60.6786,60.7323,80194.0
2022-01-11 14:00:00,67.86,67.88,67.48,67.61,75796.0,60.7054,60.7233,60.3655,60.4818,75796.0
2022-01-11 14:30:00,67.58,67.92,67.58,67.9,96112.0,60.4549,60.7591,60.4549,60.7412,96112.0
2022-01-11 15:00:00,67.9,68.08,67.89,67.97,192746.0,60.7412,60.9022,60.7323,60.8038,192746.0
2022-01-11 15:30:00,67.97,67.97,67.69,67.92,525758.0,60.8038,60.8038,60.5533,60.7591,525758.0
2022-01-12 09:30:00,67.88,68.06,67.66,68.03,113362.0,60.7233,60.8843,60.5265,60.8575,113362.0
2022-01-12 10:00:00,68.06,68.29,67.98,68.14,88316.0,60.8843,61.0901,60.8128,60.9559,88316.0
2022-01-12 10:30:00,68.19,68.28,67.91,68.11,92928.0,61.0006,61.0811,60.7501,60.9291,92928.0
2022-01-12 11:00:00,68.11,68.14,67.75,67.83,108316.0,60.9291,60.9559,60.607,60.6786,108316.0
2022-01-12 11:30:00,67.83,68.08,67.83,68.08,79178.0,60.6786,60.9022,60.6786,60.9022,79178.0
2022-01-12 12:00:00,68.08,68.16,67.97,68.16,37734.0,60.9022,60.9738,60.8038,60.9738,37734.0
2022-01-12 12:30:00,68.13,68.26,68.04,68.26,64344.0,60.9469,61.0632,60.8664,61.0632,64344.0
2022-01-12 13:00:00,68.25,68.27,68.01,68.21,156438.0,61.0543,61.0722,60.8396,61.0185,156438.0
2022-01-12 13:30:00,68.22,68.25,68.08,68.11,47336.0,61.0275,61.0543,60.9022,60.9291,47336.0
2022-01-12 14:00:00,68.16,68.2,68.11,68.15,50890.0,60.9738,61.0096,60.9291,60.9648,50890.0
2022-01-12 14:30:00,68.15,68.2,68.08,68.1,42080.0,60.9648,61.0096,60.9022,60.9201,42080.0
2022-01-12 15:00:00,68.1,68.2,68.02,68.13,68258.0,60.9201,61.0096,60.8485,60.9469,68258.0
2022-01-12 15:30:00,68.11,68.26,68.03,68.11,384126.0,60.9291,61.0632,60.8575,60.9291,384126.0
2022-01-13 09:30:00,67.98,68.32,67.98,68.09,107018.0,60.8128,61.1169,60.8128,60.9112,107018.0
2022-01-13 10:00:00,68.11,68.27,68.0,68.25,120100.0,60.9291,61.0722,60.8307,61.0543,120100.0
2022-01-13 10:30:00,68.26,68.57,68.19,68.44,216010.0,61.0632,61.3406,61.0006,61.2243,216010.0
2022-01-13 11:00:00,68.42,68.46,68.03,68.24,236370.0,61.2064,61.2422,60.8575,61.0453,236370.0
2022-01-13 11:30:00,68.24,68.48,68.21,68.39,54930.0,61.0453,61.26,61.0185,61.1795,54930.0
2022-01-13 12:00:00,68.42,68.46,68.27,68.36,83412.0,61.2064,61.2422,61.0722,61.1527,83412.0
2022-01-13 12:30:00,68.38,68.39,68.02,68.13,161982.0,61.1706,61.1795,60.8485,60.9469,161982.0
2022-01-13 13:00:00,68.13,68.19,67.99,68.12,116648.0,60.9469,61.0006,60.8217,60.938,116648.0
2022-01-13 13:30:00,68.12,68.39,68.06,68.39,135132.0,60.938,61.1795,60.8843,61.1795,135132.0
2022-01-13 14:00:00,68.41,68.44,68.28,68.42,70892.0,61.1974,61.2243,61.0811,61.2064,70892.0
2022-01-13 14:30:00,68.42,68.58,68.41,68.53,69880.0,61.2064,61.3495,61.1974,61.3048,69880.0
2022-01-13 15:00:00,68.5,68.5,68.3,68.35,106234.0,61.2779,61.2779,61.099,61.1438,106234.0
2022-01-13 15:30:00,68.35,68.46,68.23,68.44,479826.0,61.1438,61.2422,61.0364,61.2243,479826.0
2022-01-14 09:30:00,68.21,68.47,67.69,68.45,213636.0,61.0185,61.2511,60.5533,61.2332,213636.0
2022-01-14 10:00:00,68.48,68.8,68.43,68.71,189832.0,61.26,61.5463,61.2153,61.4658,189832.0
2022-01-14 10:30:00,68.74,69.16,68.72,68.92,183472.0,61.4926,61.8684,61.4747,61.6537,183472.0
2022-01-14 11:00:00,68.91,68.99,68.76,68.78,127146.0,61.6447,61.7163,61.5105,61.5284,127146.0
2022-01-14 11:30:00,68.77,69.06,68.57,68.86,110804.0,61.5195,61.7789,61.3406,61.6,110804.0
2022-01-14 12:00:00,68.88,69.0,68.73,68.77,83914.0,61.6179,61.7252,61.4837,61.5195,83914.0
2022-01-14 12:30:00,68.79,68.79,68.59,68.71,75556.0,61.5374,61.5374,61.3584,61.4658,75556.0
2022-01-14 13:00:00,68.71,68.79,68.68,68.76,86998.0,61.4658,61.5374,61.439,61.5105,86998.0
2022-01-14 13:30:00,68.79,68.92,68.74,68.76,170952.0,61.5374,61.6537,61.4926,61.5105,170952.0
2022-01-14 14:00:00,68.76,69.1,68.73,68.99,176250.0,61.5105,61.8147,61.4837,61.7163,176250.0
2022-01-14 14:30:00,68.99,69.12,68.94,68.94,88540.0,61.7163,61.8326,61.6715,61.6715,88540.0
2022-01-14 15:00:00,68.97,69.0,68.82,68.89,69720.0,61.6984,61.7252,61.5642,61.6268,69720.0
2022-01-14 15:30:00,68.91,69.06,68.85,68.99,329312.0,61.6447,61.7789,61.591,61.7163,329312.0
2022-01-18 09:30:00,68.54,68.95,68.23,68.56,133622.0,61.3137,61.6805,61.0364,61.3316,133622.0
2022-01-18 10:00:00,68.52,68.57,68.05,68.38,223102.0,61.2958,61.3406,60.8754,61.1706,223102.0
2022-01-18 10:30:00,68.36,68.55,68.22,68.31,178808.0,61.1527,61.3227,61.0275,61.108,178808.0
2022-01-18 11:00:00,68.29,68.34,68.13,68.26,233590.0,61.0901,61.1348,60.9469,61.0632,233590.0
2022-01-18 11:30:00,68.25,68.28,67.98,68.02,96574.0,61.0543,61.0811,60.8128,60.8485,96574.0
2022-01-18 12:00:00,68.02,68.02,67.78,67.83,63268.0,60.8485,60.8485,60.6338,60.6786,63268.0
2022-01-18 12:30:00,67.83,68.05,67.77,67.8,122818.0,60.6786,60.8754,60.6249,60.6517,122818.0
2022-01-18 13:00:00,67.78,68.03,67.78,67.84,106352.0,60.6338,60.8575,60.6338,60.6875,106352.0
2022-01-18 13:30:00,67.83,67.96,67.72,67.72,336834.0,60.6786,60.7949,60.5802,60.5802,336834.0
2022-01-18 14:00:00,67.72,67.97,67.71,67.92,329324.0,60.5802,60.8038,60.5712,60.7591,329324.0
2022-01-18 14:30:00,67.92,68.17,67.82,67.86,477722.0,60.7591,60.9827,60.6696,60.7054,477722.0
2022-01-18 15:00:00,67.88,67.94,67.71,67.8,261140.0,60.7233,60.777,60.5712,60.6517,261140.0
2022-01-18 15:30:00,67.83,67.92,67.64,67.87,368178.0,60.6786,60.7591,60.5086,60.7144,368178.0
2022-01-19 09:30:00,68.01,68.42,67.85,68.11,124294.0,60.8396,61.2064,60.6965,60.9291,124294.0
2022-01-19 10:00:00,68.18,68.25,67.95,68.09,151180.0,60.9917,61.0543,60.7859,60.9112,151180.0
2022-01-19 10:30:00,68.08,68.57,68.03,68.52,74518.0,60.9022,61.3406,60.8575,61.2958,74518.0
2022-01-19 11:00:00,68.55,68.91,68.44,68.87,87348.0,61.3227,61.6447,61.2243,61.6089,87348.0
2022-01-19 11:30:00,68.88,68.95,68.74,68.83,163710.0,61.6179,61.6805,61.4926,61.5731,163710.0
2022-01-19 12:00:00,68.86,68.86,68.6,68.73,83248.0,61.6,61.6,61.3674,61.4837,83248.0
2022-01-19 12:30:00,68.71,68.74,68.43,68.51,48958.0,61.4658,61.4926,61.2153,61.2869,48958.0
2022-01-19 13:00:00,68.5,68.64,68.38,68.44,67388.0,61.2779,61.4032,61.1706,61.2243,67388.0
2022-01-19 13:30:00,68.42,68.42,68.2,68.22,95638.0,61.2064,61.2064,61.0096,61.0275,95638.0
2022-01-19 14:00:00,68.2,68.44,68.17,68.35,108322.0,61.0096,61.2243,60.9827,61.1438,108322.0
2022-01-19 14:30:00,68.35,68.43,68.2,68.42,93528.0,61.1438,61.2153,61.0096,61.2064,93528.0
2022-01-19 15:00:00,68.43,68.61,68.42,68.49,122096.0,61.2153,61.3763,61.2064,61.269,122096.0
2022-01-19 15:30:00,68.49,68.49,67.91,67.93,481750.0,61.269,61.269,60.7501,60.768,481750.0
2022-01-20 09:30:00,67.98,68.3,67.85,68.26,79732.0,60.8128,61.099,60.6965,61.0632,79732.0
2022-01-20 10:00:00,68.25,68.36,68.1,68.11,69800.0,61.0543,61.1527,60.9201,60.9291,69800.0
2022-01-20 10:30:00,68.12,68.55,68.12,68.47,123988.0,60.938,61.3227,60.938,61.2511,123988.0
2022-01-20 11:00:00,68.47,68.54,68.36,68.47,78214.0,61.2511,61.3137,61.1527,61.2511,78214.0
2022-01-20 11:30:00,68.5,68.55,68.31,68.39,77348.0,61.2779,61.3227,61.108,61.1795,77348.0
2022-01-20 12:00:00,68.42,68.46,68.25,68.46,44828.0,61.2064,61.2422,61.0543,61.2422,44828.0
2022-01-20 12:30:00,68.44,68.5,68.29,68.39,66856.0,61.2243,61.2779,61.0901,61.1795,66856.0
2022-01-20 13:00:00,68.4,68.46,68.23,68.36,69980.0,61.1885,61.2422,61.0364,61.1527,69980.0
2022-01-20 13:30:00,68.36,68.42,68.2,68.36,46538.0,61.1527,61.2064,61.0096,61.1527,46538.0
2022-01-20 14:00:00,68.31,68.44,68.21,68.27,78428.0,61.108,61.2243,61.0185,61.0722,78428.0
2022-01-20 14:30:00,68.27,68.27,68.07,68.07,62866.0,61.0722,61.0722,60.8933,60.8933,62866.0
2022-01-20 15:00:00,68.1,68.13,67.74,67.8,190288.0,60.9201,60.9469,60.5981,60.6517,190288.0
2022-01-20 15:30:00,67.77,67.83,67.33,67.42,543858.0,60.6249,60.6786,60.2313,60.3118,543858.0
2022-01-21 09:30:00,67.81,68.45,67.67,68.45,290640.0,60.6607,61.2332,60.5354,61.2332,290640.0
2022-01-21 10:00:00,68.41,68.45,67.91,68.12,91684.0,61.1974,61.2332,60.7501,60.938,91684.0
2022-01-21 10:30:00,68.12,68.27,67.88,68.11,132736.0,60.938,61.0722,60.7233,60.9291,132736.0
2022-01-21 11:00:00,68.14,68.17,67.88,67.99,67470.0,60.9559,60.9827,60.7233,60.8217,67470.0
2022-01-21 11:30:00,68.0,68.01,67.64,67.88,153322.0,60.8307,60.8396,60.5086,60.7233,153322.0
2022-01-21 12:00:00,67.84,68.19,67.76,68.08,104626.0,60.6875,61.0006,60.616,60.9022,104626.0
2022-01-21 12:30:00,68.14,68.14,67.84,67.92,217730.0,60.9559,60.9559,60.6875,60.7591,217730.0
2022-01-21 13:00:00,67.89,68.08,67.86,68.02,93324.0,60.7323,60.9022,60.7054,60.8485,93324.0
2022-01-21 13:30:00,68.03,68.21,67.95,67.98,49076.0,60.8575,61.0185,60.7859,60.8128,49076.0
2022-01-21 14:00:00,67.98,68.09,67.96,67.99,58902.0,60.8128,60.9112,60.7949,60.8217,58902.0
2022-01-21 14:30:00,67.99,68.07,67.64,67.64,62990.0,60.8217,60.8933,60.5086,60.5086,62990.0
2022-01-21 15:00:00,67.63,67.75,67.29,67.44,113484.0,60.4997,60.607,60.1955,60.3297,113484.0
2022-01-21 15:30:00,67.44,67.67,67.33,67.45,532976.0,60.3297,60.5354,60.2313,60.3386,532976.0
2022-01-24 09:30:00,67.16,67.4,66.72,66.8,216398.0,60.0792,60.2939,59.6856,59.7572,216398.0
2022-01-24 10:00:00,66.78,66.81,65.85,66.31,401974.0,59.7393,59.7661,58.9073,59.3188,401974.0
2022-01-24 10:30:00,66.26,66.62,66.05,66.11,157978.0,59.2741,59.5961,59.0862,59.1399,157978.0
2022-01-24 11:00:00,66.05,66.26,65.74,66.26,220284.0,59.0862,59.2741,58.8089,59.2741,220284.0
2022-01-24 11:30:00,66.26,66.38,65.78,66.11,114970.0,59.2741,59.3815,58.8447,59.1399,114970.0
2022-01-24 12:00:00,66.16,66.24,65.85,65.89,91814.0,59.1846,59.2562,58.9073,58.9431,91814.0
2022-01-24 12:30:00,65.91,65.99,65.58,65.77,87626.0,58.961,59.0326,58.6658,58.8358,87626.0
2022-01-24 13:00:00,65.72,66.0,65.56,65.71,124418.0,58.791,59.0415,58.6479,58.7821,124418.0
2022-01-24 13:30:00,65.69,65.74,65.31,65.5,229306.0,58.7642,58.8089,58.4243,58.5942,229306.0
2022-01-24 14:00:00,65.5,65.7,65.17,65.19,165288.0,58.5942,58.7731,58.299,58.3169,165288.0
2022-01-24 14:30:00,65.24,65.38,64.97,65.25,162538.0,58.3616,58.4869,58.1201,58.3706,162538.0
2022-01-24 15:00:00,65.25,65.46,65.13,65.23,499014.0,58.3706,58.5584,58.2632,58.3527,499014.0
2022-01-24 15:30:00,65.21,65.85,65.15,65.83,1688936.0,58.3348,58.9073,58.2811,58.8894,1688936.0
2022-01-25 09:30:00,65.47,65.91,65.0,65.13,157732.0,58.5674,58.961,58.1469,58.2632,157732.0
2022-01-25 10:00:00,65.16,65.67,64.85,65.67,133994.0,58.2901,58.7463,58.0128,58.7463,133994.0
2022-01-25 10:30:00,65.78,66.27,65.77,66.14,176726.0,58.8447,59.283,58.8358,59.1668,176726.0
2022-01-25 11:00:00,66.11,66.16,65.73,66.03,104864.0,59.1399,59.1846,58.8,59.0684,104864.0
2022-01-25 11:30:00,66.04,66.07,65.64,65.86,86156.0,59.0773,59.1041,58.7195,58.9163,86156.0
2022-01-25 12:00:00,65.9,66.69,65.8,66.66,89094.0,58.9521,59.6588,58.8626,59.6319,89094.0
2022-01-25 12:30:00,66.61,66.64,66.29,66.42,129330.0,59.5872,59.614,59.3009,59.4172,129330.0
2022-01-25 13:00:00,66.5,66.53,66.21,66.5,199478.0,59.4888,59.5156,59.2294,59.4888,199478.0
2022-01-25 13:30:00,66.48,66.92,66.43,66.8,155890.0,59.4709,59.8645,59.4262,59.7572,155890.0
2022-01-25 14:00:00,66.82,66.85,66.6,66.75,111882.0,59.7751,59.8019,59.5783,59.7124,111882.0
2022-01-25 14:30:00,66.76,67.33,66.66,67.31,173124.0,59.7214,60.2313,59.6319,60.2134,173124.0
2022-01-25 15:00:00,67.35,67.37,66.85,66.86,140658.0,60.2492,60.2671,59.8019,59.8108,140658.0
2022-01-25 15:30:00,66.85,67.04,66.77,66.96,682226.0,59.8019,59.9719,59.7303,59.9003,682226.0
2022-01-26 09:30:00,67.01,68.19,66.82,67.89,193788.0,59.945,61.0006,59.7751,60.7323,193788.0
2022-01-26 10:00:00,67.88,67.99,67.32,67.37,124914.0,60.7233,60.8217,60.2223,60.2671,124914.0
2022-01-26 10:30:00,67.42,67.42,67.04,67.21,103820.0,60.3118,60.3118,59.9719,60.1239,103820.0
2022-01-26 11:00:00,67.2,67.6,67.12,67.43,79226.0,60.115,60.4728,60.0434,60.3207,79226.0
2022-01-26 11:30:00,67.44,67.67,67.42,67.58,69214.0,60.3297,60.5354,60.3118,60.4549,69214.0
2022-01-26 12:00:00,67.61,67.69,67.41,67.41,99936.0,60.4818,60.5533,60.3029,60.3029,99936.0
2022-01-26 12:30:00,67.45,67.46,67.14,67.38,83394.0,60.3386,60.3476,60.0613,60.276,83394.0
2022-01-26 13:00:00,67.4,67.52,67.27,67.35,65766.0,60.2939,60.4013,60.1776,60.2492,65766.0
2022-01-26 13:30:00,67.33,67.49,67.33,67.46,45336.0,60.2313,60.3744,60.2313,60.3476,45336.0
2022-01-26 14:00:00,67.49,67.67,67.21,67.42,103790.0,60.3744,60.5354,60.1239,60.3118,103790.0
2022-01-26 14:30:00,67.38,67.58,67.06,67.25,194250.0,60.276,60.4549,59.9898,60.1597,194250.0
2022-01-26 15:00:00,67.24,67.25,66.59,66.95,199612.0,60.1508,60.1597,59.5693,59.8914,199612.0
2022-01-26 15:30:00,66.94,67.5,66.89,67.24,592044.0,59.8824,60.3834,59.8377,60.1508,592044.0
2022-01-27 09:30:00,68.19,68.7,67.99,68.45,261436.0,61.0006,61.4569,60.8217,61.2332,261436.0
2022-01-27 10:00:00,68.5,68.7,68.28,68.28,196482.0,61.2779,61.4569,61.0811,61.0811,196482.0
2022-01-27 10:30:00,68.26,68.48,68.17,68.39,91572.0,61.0632,61.26,60.9827,61.1795,91572.0
2022-01-27 11:00:00,68.43,68.72,68.07,68.1,172334.0,61.2153,61.4747,60.8933,60.9201,172334.0
2022-01-27 11:30:00,68.14,68.61,68.11,68.58,92950.0,60.9559,61.3763,60.9291,61.3495,92950.0
2022-01-27 12:00:00,68.57,68.66,68.11,68.2,91588.0,61.3406,61.4211,60.9291,61.0096,91588.0
2022-01-27 12:30:00,68.22,68.26,67.67,67.88,83270.0,61.0275,61.0632,60.5354,60.7233,83270.0
2022-01-27 13:00:00,67.88,67.88,67.44,67.52,178836.0,60.7233,60.7233,60.3297,60.4013,178836.0
2022-01-27 13:30:00,67.52,67.87,67.52,67.74,149976.0,60.4013,60.7144,60.4013,60.5981,149976.0
2022-01-27 14:00:00,67.79,68.08,67.76,67.86,113588.0,60.6428,60.9022,60.616,60.7054,113588.0
2022-01-27 14:30:00,67.87,68.06,67.72,67.81,119532.0,60.7144,60.8843,60.5802,60.6607,119532.0
2022-01-27 15:00:00,67.86,68.09,67.56,68.01,178844.0,60.7054,60.9112,60.437,60.8396,178844.0
2022-01-27 15:30:00,68.01,68.14,67.83,67.98,568108.0,60.8396,60.9559,60.6786,60.8128,568108.0
2022-01-28 09:30:00,67.75,67.75,67.17,67.28,179676.0,60.607,60.607,60.0882,60.1866,179676.0
2022-01-28 10:00:00,67.26,67.69,67.25,67.69,152682.0,60.1687,60.5533,60.1597,60.5533,152682.0
2022-01-28 10:30:00,67.66,67.78,67.19,67.51,101552.0,60.5265,60.6338,60.1061,60.3923,101552.0
2022-01-28 11:00:00,67.5,67.67,67.06,67.36,120592.0,60.3834,60.5354,59.9898,60.2581,120592.0
2022-01-28 11:30:00,67.36,67.72,67.31,67.57,79834.0,60.2581,60.5802,60.2134,60.446,79834.0
2022-01-28 12:00:00,67.64,67.81,67.53,67.74,97228.0,60.5086,60.6607,60.4102,60.5981,97228.0
2022-01-28 12:30:00,67.69,67.72,67.35,67.53,138244.0,60.5533,60.5802,60.2492,60.4102,138244.0
2022-01-28 13:00:00,67.55,67.82,67.55,67.77,298612.0,60.4281,60.6696,60.4281,60.6249,298612.0
2022-01-28 13:30:00,67.83,68.02,67.8,67.89,59706.0,60.6786,60.8485,60.6517,60.7323,59706.0
2022-01-28 14:00:00,67.88,67.95,67.61,67.63,258972.0,60.7233,60.7859,60.4818,60.4997,258972.0
2022-01-28 14:30:00,67.61,68.05,67.56,68.03,90944.0,60.4818,60.8754,60.437,60.8575,90944.0
2022-01-28 15:00:00,68.03,68.16,67.86,68.02,188624.0,60.8575,60.9738,60.7054,60.8485,188624.0
2022-01-28 15:30:00,68.01,68.49,67.95,68.43,634162.0,60.8396,61.269,60.7859,61.2153,634162.0
2022-01-31 09:30:00,67.88,68.62,67.74,68.42,184346.0,60.7233,61.3853,60.5981,61.2064,184346.0
2022-01-31 10:00:00,68.46,68.57,68.08,68.33,133336.0,61.2422,61.3406,60.9022,61.1259,133336.0
2022-01-31 10:30:00,68.3,68.39,68.11,68.23,148842.0,61.099,61.1795,60.9291,61.0364,148842.0
2022-01-31 11:00:00,68.26,68.56,68.14,68.41,85646.0,61.0632,61.3316,60.9559,61.1974,85646.0
2022-01-31 11:30:00,68.45,68.48,68.24,68.33,153614.0,61.2332,61.26,61.0453,61.1259,153614.0
2022-01-31 12:00:00,68.32,68.38,68.17,68.28,534280.0,61.1169,61.1706,60.9827,61.0811,534280.0
2022-01-31 12:30:00,68.28,68.35,68.18,68.26,101100.0,61.0811,61.1438,60.9917,61.0632,101100.0
2022-01-31 13:00:00,68.3,68.32,68.16,68.25,333088.0,61.099,61.1169,60.9738,61.0543,333088.0
2022-01-31 13:30:00,68.27,68.39,68.21,68.39,760190.0,61.0722,61.1795,61.0185,61.1795,760190.0
2022-01-31 14:00:00,68.39,68.8,68.39,68.78,138502.0,61.1795,61.5463,61.1795,61.5284,138502.0
2022-01-31 14:30:00,68.8,69.01,68.71,68.98,175144.0,61.5463,61.7342,61.4658,61.7073,175144.0
2022-01-31 15:00:00,68.98,69.15,68.72,68.76,183688.0,61.7073,61.8594,61.4747,61.5105,183688.0
2022-01-31 15:30:00,68.77,69.11,68.66,69.07,743958.0,61.5195,61.8236,61.4211,61.7878,743958.0
2022-02-01 09:30:00,68.89,69.38,68.39,68.74,169438.0,61.6268,62.0652,61.1795,61.4926,169438.0
2022-02-01 10:00:00,68.77,68.81,68.31,68.36,206380.0,61.5195,61.5553,61.108,61.1527,206380.0
2022-02-01 10:30:00,68.32,68.81,68.19,68.77,142248.0,61.1169,61.5553,61.0006,61.5195,142248.0
2022-02-01 11:00:00,68.78,68.78,68.11,68.14,156140.0,61.5284,61.5284,60.9291,60.9559,156140.0
2022-02-01 11:30:00,68.13,68.27,68.05,68.19,150570.0,60.9469,61.0722,60.8754,61.0006,150570.0
2022-02-01 12:00:00,68.2,68.32,68.01,68.14,242768.0,61.0096,61.1169,60.8396,60.9559,242768.0
2022-02-01 12:30:00,68.14,68.14,67.92,67.94,100948.0,60.9559,60.9559,60.7591,60.777,100948.0
2022-02-01 13:00:00,67.94,68.17,67.89,68.13,78754.0,60.777,60.9827,60.7323,60.9469,78754.0
2022-02-01 13:30:00,68.14,68.42,68.14,68.38,96248.0,60.9559,61.2064,60.9559,61.1706,96248.0
2022-02-01 14:00:00,68.36,68.36,68.11,68.32,102822.0,61.1527,61.1527,60.9291,61.1169,102822.0
2022-02-01 14:30:00,68.3,68.31,68.08,68.3,159142.0,61.099,61.108,60.9022,61.099,159142.0
2022-02-01 15:00:00,68.3,68.36,68.15,68.18,151344.0,61.099,61.1527,60.9648,60.9917,151344.0
2022-02-01 15:30:00,68.19,68.23,67.97,68.02,686372.0,61.0006,61.0364,60.8038,60.8485,686372.0
2022-02-02 09:30:00,68.11,68.42,67.88,68.2,183604.0,60.9291,61.2064,60.7233,61.0096,183604.0
2022-02-02 10:00:00,68.2,68.42,68.06,68.24,144156.0,61.0096,61.2064,60.8843,61.0453,144156.0
2022-02-02 10:30:00,68.26,68.88,68.24,68.83,114446.0,61.0632,61.6179,61.0453,61.5731,114446.0
2022-02-02 11:00:00,68.83,69.24,68.78,69.16,109532.0,61.5731,61.9399,61.5284,61.8684,109532.0
2022-02-02 11:30:00,69.17,69.2,68.95,68.98,69720.0,61.8773,61.9041,61.6805,61.7073,69720.0
2022-02-02 12:00:00,68.95,69.04,68.86,68.96,74162.0,61.6805,61.761,61.6,61.6894,74162.0
2022-02-02 12:30:00,68.94,69.1,68.83,68.93,86596.0,61.6715,61.8147,61.5731,61.6626,86596.0
2022-02-02 13:00:00,68.97,69.05,68.81,68.95,89988.0,61.6984,61.7699,61.5553,61.6805,89988.0
2022-02-02 13:30:00,68.99,69.14,68.92,69.03,139520.0,61.7163,61.8505,61.6537,61.7521,139520.0
2022-02-02 14:00:00,69.03,69.31,68.86,69.08,165126.0,61.7521,62.0025,61.6,61.7968,165126.0
2022-02-02 14:30:00,69.1,69.16,69.01,69.07,99560.0,61.8147,61.8684,61.7342,61.7878,99560.0
2022-02-02 15:00:00,69.07,69.15,68.96,69.05,138314.0,61.7878,61.8594,61.6894,61.7699,138314.0
2022-02-02 15:30:00,69.1,69.23,68.97,69.1,528396.0,61.8147,61.931,61.6984,61.8147,528396.0
2022-02-03 09:30:00,69.03,69.14,68.45,68.61,116368.0,61.7521,61.8505,61.2332,61.3763,116368.0
2022-02-03 10:00:00,68.58,68.77,68.47,68.69,73552.0,61.3495,61.5195,61.2511,61.4479,73552.0
2022-02-03 10:30:00,68.67,69.11,68.67,68.83,88472.0,61.43,61.8236,61.43,61.5731,88472.0
2022-02-03 11:00:00,68.81,68.93,68.72,68.83,67244.0,61.5553,61.6626,61.4747,61.5731,67244.0
2022-02-03 11:30:00,68.83,68.92,68.61,68.8,63530.0,61.5731,61.6537,61.3763,61.5463,63530.0
2022-02-03 12:00:00,68.79,68.83,68.58,68.77,57178.0,61.5374,61.5731,61.3495,61.5195,57178.0
2022-02-03 12:30:00,68.75,68.76,68.57,68.72,49040.0,61.5016,61.5105,61.3406,61.4747,49040.0
2022-02-03 13:00:00,68.73,68.81,68.44,68.49,62364.0,61.4837,61.5553,61.2243,61.269,62364.0
2022-02-03 13:30:00,68.51,68.79,68.5,68.64,58314.0,61.2869,61.5374,61.2779,61.4032,58314.0
2022-02-03 14:00:00,68.67,68.86,68.5,68.72,99760.0,61.43,61.6,61.2779,61.4747,99760.0
2022-02-03 14:30:00,68.72,68.72,68.54,68.66,97036.0,61.4747,61.4747,61.3137,61.4211,97036.0
2022-02-03 15:00:00,68.66,68.76,68.52,68.61,126428.0,61.4211,61.5105,61.2958,61.3763,126428.0
2022-02-03 15:30:00,68.61,68.64,68.39,68.52,473400.0,61.3763,61.4032,61.1795,61.2958,473400.0
2022-02-04 09:30:00,68.0,68.79,68.0,68.47,87398.0,60.8307,61.5374,60.8307,61.2511,87398.0
2022-02-04 10:00:00,68.42,68.51,67.98,67.99,83080.0,61.2064,61.2869,60.8128,60.8217,83080.0
2022-02-04 10:30:00,67.97,68.2,67.83,68.08,78164.0,60.8038,61.0096,60.6786,60.9022,78164.0
2022-02-04 11:00:00,68.05,68.33,67.94,68.23,53490.0,60.8754,61.1259,60.777,61.0364,53490.0
2022-02-04 11:30:00,68.23,68.51,68.2,68.45,48306.0,61.0364,61.2869,61.0096,61.2332,48306.0
2022-02-04 12:00:00,68.46,68.51,68.17,68.22,75268.0,61.2422,61.2869,60.9827,61.0275,75268.0
2022-02-04 12:30:00,68.26,68.53,68.22,68.49,45438.0,61.0632,61.3048,61.0275,61.269,45438.0
2022-02-04 13:00:00,68.54,68.73,68.52,68.53,65584.0,61.3137,61.4837,61.2958,61.3048,65584.0
2022-02-04 13:30:00,68.55,68.64,68.44,68.48,54658.0,61.3227,61.4032,61.2243,61.26,54658.0
2022-02-04 14:00:00,68.49,68.63,68.47,68.61,45404.0,61.269,61.3942,61.2511,61.3763,45404.0
2022-02-04 14:30:00,68.6,68.7,68.52,68.67,66870.0,61.3674,61.4569,61.2958,61.43,66870.0
2022-02-04 15:00:00,68.66,68.93,68.62,68.69,117374.0,61.4211,61.6626,61.3853,61.4479,117374.0
2022-02-04 15:30:00,68.71,68.78,68.13,68.14,401512.0,61.4658,61.5284,60.9469,60.9559,401512.0
2022-02-07 09:30:00,68.17,68.42,68.03,68.27,98636.0,60.9827,61.2064,60.8575,61.0722,98636.0
2022-02-07 10:00:00,68.27,68.63,68.26,68.6,50774.0,61.0722,61.3942,61.0632,61.3674,50774.0
2022-02-07 10:30:00,68.58,68.66,68.3,68.3,39584.0,61.3495,61.4211,61.099,61.099,39584.0
2022-02-07 11:00:00,68.32,68.61,68.25,68.53,54688.0,61.1169,61.3763,61.0543,61.3048,54688.0
2022-02-07 11:30:00,68.54,68.64,68.43,68.62,40822.0,61.3137,61.4032,61.2153,61.3853,40822.0
2022-02-07 12:00:00,68.6,68.61,68.37,68.6,43146.0,61.3674,61.3763,61.1616,61.3674,43146.0
2022-02-07 12:30:00,68.6,68.8,68.59,68.68,57200.0,61.3674,61.5463,61.3584,61.439,57200.0
2022-02-07 13:00:00,68.66,68.72,68.5,68.61,39274.0,61.4211,61.4747,61.2779,61.3763,39274.0
2022-02-07 13:30:00,68.62,68.73,68.56,68.69,47890.0,61.3853,61.4837,61.3316,61.4479,47890.0
2022-02-07 14:00:00,68.68,68.86,68.59,68.76,55228.0,61.439,61.6,61.3584,61.5105,55228.0
2022-02-07 14:30:00,68.74,68.8,68.68,68.75,71828.0,61.4926,61.5463,61.439,61.5016,71828.0
2022-02-07 15:00:00,68.74,68.8,68.56,68.6,74982.0,61.4926,61.5463,61.3316,61.3674,74982.0
2022-02-07 15:30:00,68.57,68.62,68.36,68.5,310306.0,61.3406,61.3853,61.1527,61.2779,310306.0
2022-02-08 09:30:00,68.9,69.11,68.65,68.87,106824.0,61.6358,61.8236,61.4121,61.6089,106824.0
2022-02-08 10:00:00,68.88,69.0,68.61,68.79,67254.0,61.6179,61.7252,61.3763,61.5374,67254.0
2022-02-08 10:30:00,68.8,68.89,68.64,68.79,75146.0,61.5463,61.6268,61.4032,61.5374,75146.0
2022-02-08 11:00:00,68.8,68.93,68.74,68.87,83466.0,61.5463,61.6626,61.4926,61.6089,83466.0
2022-02-08 11:30:00,68.87,69.14,68.83,69.06,63288.0,61.6089,61.8505,61.5731,61.7789,63288.0
2022-02-08 12:00:00,69.06,69.13,68.95,68.99,54076.0,61.7789,61.8415,61.6805,61.7163,54076.0
2022-02-08 12:30:00,69.01,69.03,68.86,69.0,54110.0,61.7342,61.7521,61.6,61.7252,54110.0
2022-02-08 13:00:00,69.02,69.07,68.96,69.01,64364.0,61.7431,61.7878,61.6894,61.7342,64364.0
2022-02-08 13:30:00,69.02,69.28,69.0,69.19,84516.0,61.7431,61.9757,61.7252,61.8952,84516.0
2022-02-08 14:00:00,69.19,69.19,68.83,68.89,66402.0,61.8952,61.8952,61.5731,61.6268,66402.0
2022-02-08 14:30:00,68.91,68.94,68.67,68.69,81616.0,61.6447,61.6715,61.43,61.4479,81616.0
2022-02-08 15:00:00,68.68,68.99,68.61,68.9,96986.0,61.439,61.7163,61.3763,61.6358,96986.0
2022-02-08 15:30:00,68.92,69.05,68.77,68.95,303214.0,61.6537,61.7699,61.5195,61.6805,303214.0
2022-02-09 09:30:00,69.35,69.5,68.91,68.91,169648.0,62.0383,62.1725,61.6447,61.6447,169648.0
2022-02-09 10:00:00,68.96,69.02,68.69,68.8,95006.0,61.6894,61.7431,61.4479,61.5463,95006.0
2022-02-09 10:30:00,68.78,68.84,68.57,68.64,169742.0,61.5284,61.5821,61.3406,61.4032,169742.0
2022-02-09 11:00:00,68.57,68.66,68.38,68.66,41216.0,61.3406,61.4211,61.1706,61.4211,41216.0
2022-02-09 11:30:00,68.66,68.82,68.51,68.81,62096.0,61.4211,61.5642,61.2869,61.5553,62096.0
2022-02-09 12:00:00,68.8,68.85,68.67,68.7,41550.0,61.5463,61.591,61.43,61.4569,41550.0
2022-02-09 12:30:00,68.71,68.88,68.6,68.82,34998.0,61.4658,61.6179,61.3674,61.5642,34998.0
2022-02-09 13:00:00,68.83,68.9,68.76,68.84,31220.0,61.5731,61.6358,61.5105,61.5821,31220.0
2022-02-09 13:30:00,68.83,68.89,68.79,68.82,39074.0,61.5731,61.6268,61.5374,61.5642,39074.0
2022-02-09 14:00:00,68.8,68.97,68.68,68.96,39940.0,61.5463,61.6984,61.439,61.6894,39940.0
2022-02-09 14:30:00,68.96,68.97,68.76,68.79,26324.0,61.6894,61.6984,61.5105,61.5374,26324.0
2022-02-09 15:00:00,68.81,68.81,68.58,68.6,71988.0,61.5553,61.5553,61.3495,61.3674,71988.0
2022-02-09 15:30:00,68.6,68.89,68.55,68.87,365940.0,61.3674,61.6268,61.3227,61.6089,365940.0
2022-02-10 09:30:00,68.45,68.93,68.25,68.73,101120.0,61.2332,61.6626,61.0543,61.4837,101120.0
2022-02-10 10:00:00,68.7,69.09,68.58,68.6,72334.0,61.4569,61.8057,61.3495,61.3674,72334.0
2022-02-10 10:30:00,68.6,68.82,68.41,68.61,140482.0,61.3674,61.5642,61.1974,61.3763,140482.0
2022-02-10 11:00:00,68.56,68.82,68.48,68.48,50678.0,61.3316,61.5642,61.26,61.26,50678.0
2022-02-10 11:30:00,68.51,68.73,68.49,68.52,31936.0,61.2869,61.4837,61.269,61.2958,31936.0
2022-02-10 12:00:00,68.51,68.64,68.28,68.36,40440.0,61.2869,61.4032,61.0811,61.1527,40440.0
2022-02-10 12:30:00,68.33,68.38,68.01,68.05,38944.0,61.1259,61.1706,60.8396,60.8754,38944.0
2022-02-10 13:00:00,68.06,68.24,67.94,67.98,48088.0,60.8843,61.0453,60.777,60.8128,48088.0
2022-02-10 13:30:00,67.95,68.17,67.82,68.17,88716.0,60.7859,60.9827,60.6696,60.9827,88716.0
2022-02-10 14:00:00,68.16,68.25,67.82,67.94,95626.0,60.9738,61.0543,60.6696,60.777,95626.0
2022-02-10 14:30:00,67.94,68.07,67.73,67.86,125520.0,60.777,60.8933,60.5891,60.7054,125520.0
2022-02-10 15:00:00,67.86,68.05,67.75,67.95,142852.0,60.7054,60.8754,60.607,60.7859,142852.0
2022-02-10 15:30:00,67.96,68.04,67.58,67.78,421666.0,60.7949,60.8664,60.4549,60.6338,421666.0
2022-02-11 09:30:00,68.21,68.44,67.83,68.36,64570.0,61.0185,61.2243,60.6786,61.1527,64570.0
2022-02-11 10:00:00,68.3,68.56,68.17,68.41,61386.0,61.099,61.3316,60.9827,61.1974,61386.0
2022-02-11 10:30:00,68.46,68.49,68.24,68.33,53592.0,61.2422,61.269,61.0453,61.1259,53592.0
2022-02-11 11:00:00,68.35,68.43,68.21,68.22,43514.0,61.1438,61.2153,61.0185,61.0275,43514.0
2022-02-11 11:30:00,68.27,68.54,68.17,68.41,78768.0,61.0722,61.3137,60.9827,61.1974,78768.0
2022-02-11 12:00:00,68.41,68.45,68.17,68.28,31104.0,61.1974,61.2332,60.9827,61.0811,31104.0
2022-02-11 12:30:00,68.25,68.35,68.17,68.26,22728.0,61.0543,61.1438,60.9827,61.0632,22728.0
2022-02-11 13:00:00,68.3,68.42,68.17,68.21,31870.0,61.099,61.2064,60.9827,61.0185,31870.0
2022-02-11 13:30:00,68.21,68.22,67.66,67.89,93164.0,61.0185,61.0275,60.5265,60.7323,93164.0
2022-02-11 14:00:00,67.87,68.06,67.76,67.89,119420.0,60.7144,60.8843,60.616,60.7323,119420.0
2022-02-11 14:30:00,67.88,68.12,67.82,68.11,61796.0,60.7233,60.938,60.6696,60.9291,61796.0
2022-02-11 15:00:00,68.11,68.21,67.89,68.07,75562.0,60.9291,61.0185,60.7323,60.8933,75562.0
2022-02-11 15:30:00,68.06,68.26,67.8,67.95,301896.0,60.8843,61.0632,60.6517,60.7859,301896.0
2022-02-14 09:30:00,68.22,68.31,67.82,67.96,65766.0,61.0275,61.108,60.6696,60.7949,65766.0
2022-02-14 10:00:00,67.97,68.0,67.36,67.58,72968.0,60.8038,60.8307,60.2581,60.4549,72968.0
2022-02-14 10:30:00,67.57,67.64,67.09,67.13,71172.0,60.446,60.5086,60.0166,60.0524,71172.0
2022-02-14 11:00:00,67.1,67.14,66.84,66.98,60072.0,60.0255,60.0613,59.793,59.9182,60072.0
2022-02-14 11:30:00,66.96,67.24,66.92,67.22,86332.0,59.9003,60.1508,59.8645,60.1329,86332.0
2022-02-14 12:00:00,67.21,67.39,67.08,67.36,62726.0,60.1239,60.285,60.0076,60.2581,62726.0
2022-02-14 12:30:00,67.36,67.55,67.26,67.53,46874.0,60.2581,60.4281,60.1687,60.4102,46874.0
2022-02-14 13:00:00,67.59,67.67,67.52,67.63,40954.0,60.4639,60.5354,60.4013,60.4997,40954.0
2022-02-14 13:30:00,67.61,67.7,67.27,67.32,58234.0,60.4818,60.5623,60.1776,60.2223,58234.0
2022-02-14 14:00:00,67.24,67.55,67.21,67.44,91936.0,60.1508,60.4281,60.1239,60.3297,91936.0
2022-02-14 14:30:00,67.39,67.66,67.31,67.53,54712.0,60.285,60.5265,60.2134,60.4102,54712.0
2022-02-14 15:00:00,67.57,67.81,67.42,67.66,112832.0,60.446,60.6607,60.3118,60.5265,112832.0
2022-02-14 15:30:00,67.66,67.89,67.55,67.56,318456.0,60.5265,60.7323,60.4281,60.437,318456.0
2022-02-15 09:30:00,67.93,68.25,67.7,67.77,69864.0,60.768,61.0543,60.5623,60.6249,69864.0
2022-02-15 10:00:00,67.69,68.08,67.69,67.98,33578.0,60.5533,60.9022,60.5533,60.8128,33578.0
2022-02-15 10:30:00,67.98,68.15,67.89,67.91,50964.0,60.8128,60.9648,60.7323,60.7501,50964.0
2022-02-15 11:00:00,67.94,68.0,67.39,67.42,45136.0,60.777,60.8307,60.285,60.3118,45136.0
2022-02-15 11:30:00,67.42,67.62,67.36,67.55,25276.0,60.3118,60.4907,60.2581,60.4281,25276.0
2022-02-15 12:00:00,67.58,67.7,67.5,67.7,24882.0,60.4549,60.5623,60.3834,60.5623,24882.0
2022-02-15 12:30:00,67.7,67.82,67.61,67.65,25526.0,60.5623,60.6696,60.4818,60.5176,25526.0
2022-02-15 13:00:00,67.65,67.7,67.53,67.7,35612.0,60.5176,60.5623,60.4102,60.5623,35612.0
2022-02-15 13:30:00,67.7,67.73,67.56,67.56,34796.0,60.5623,60.5891,60.437,60.437,34796.0
2022-02-15 14:00:00,67.5,67.63,67.29,67.3,50456.0,60.3834,60.4997,60.1955,60.2045,50456.0
2022-02-15 14:30:00,67.33,67.4,67.04,67.13,64372.0,60.2313,60.2939,59.9719,60.0524,64372.0
2022-02-15 15:00:00,67.11,67.27,66.99,67.23,88858.0,60.0345,60.1776,59.9271,60.1418,88858.0
2022-02-15 15:30:00,67.21,67.35,66.97,67.29,261830.0,60.1239,60.2492,59.9092,60.1955,261830.0
2022-02-16 09:30:00,67.41,67.72,67.38,67.56,56248.0,60.3029,60.5802,60.276,60.437,56248.0
2022-02-16 10:00:00,67.6,67.6,67.25,67.34,26710.0,60.4728,60.4728,60.1597,60.2402,26710.0
2022-02-16 10:30:00,67.3,67.38,67.19,67.2,25798.0,60.2045,60.276,60.1061,60.115,25798.0
2022-02-16 11:00:00,67.24,67.51,67.16,67.5,17810.0,60.1508,60.3923,60.0792,60.3834,17810.0
2022-02-16 11:30:00,67.46,67.54,67.28,67.48,36932.0,60.3476,60.4192,60.1866,60.3655,36932.0
2022-02-16 12:00:00,67.47,67.55,67.4,67.53,22696.0,60.3565,60.4281,60.2939,60.4102,22696.0
2022-02-16 12:30:00,67.5,67.71,67.39,67.71,33390.0,60.3834,60.5712,60.285,60.5712,33390.0
2022-02-16 13:00:00,67.71,67.75,67.6,67.66,31828.0,60.5712,60.607,60.4728,60.5265,31828.0
2022-02-16 13:30:00,67.64,67.73,67.33,67.38,113534.0,60.5086,60.5891,60.2313,60.276,113534.0
2022-02-16 14:00:00,67.4,67.64,67.32,67.6,74740.0,60.2939,60.5086,60.2223,60.4728,74740.0
2022-02-16 14:30:00,67.61,67.76,67.5,67.67,84472.0,60.4818,60.616,60.3834,60.5354,84472.0
2022-02-16 15:00:00,67.67,67.79,67.6,67.7,91632.0,60.5354,60.6428,60.4728,60.5623,91632.0
2022-02-16 15:30:00,67.68,67.94,67.57,67.62,307310.0,60.5444,60.777,60.446,60.4907,307310.0
2022-02-17 09:30:00,67.48,67.48,67.04,67.05,43548.0,60.3655,60.3655,59.9719,59.9808,43548.0
2022-02-17 10:00:00,67.05,67.31,67.02,67.16,38924.0,59.9808,60.2134,59.954,60.0792,38924.0
2022-02-17 10:30:00,67.13,67.34,67.11,67.24,42590.0,60.0524,60.2402,60.0345,60.1508,42590.0
2022-02-17 11:00:00,67.3,67.36,66.94,67.07,31342.0,60.2045,60.2581,59.8824,59.9987,31342.0
2022-02-17 11:30:00,67.08,67.39,67.0,67.33,33730.0,60.0076,60.285,59.9361,60.2313,33730.0
2022-02-17 12:00:00,67.33,67.59,67.31,67.52,23192.0,60.2313,60.4639,60.2134,60.4013,23192.0
2022-02-17 12:30:00,67.52,67.53,67.3,67.46,20068.0,60.4013,60.4102,60.2045,60.3476,20068.0
2022-02-17 13:00:00,67.49,67.8,67.45,67.8,32744.0,60.3744,60.6517,60.3386,60.6517,32744.0
2022-02-17 13:30:00,67.81,67.93,67.67,67.87,29896.0,60.6607,60.768,60.5354,60.7144,29896.0
2022-02-17 14:00:00,67.88,67.88,67.56,67.58,60912.0,60.7233,60.7233,60.437,60.4549,60912.0
2022-02-17 14:30:00,67.56,67.64,67.48,67.56,50666.0,60.437,60.5086,60.3655,60.437,50666.0
2022-02-17 15:00:00,67.55,67.64,67.36,67.5,76244.0,60.4281,60.5086,60.2581,60.3834,76244.0
2022-02-17 15:30:00,67.51,67.73,67.47,67.67,382736.0,60.3923,60.5891,60.3565,60.5354,382736.0
2022-02-18 09:30:00,67.48,67.98,67.42,67.97,115812.0,60.3655,60.8128,60.3118,60.8038,115812.0
2022-02-18 10:00:00,67.92,68.15,67.85,68.07,26534.0,60.7591,60.9648,60.6965,60.8933,26534.0
2022-02-18 10:30:00,68.03,68.13,67.94,68.07,22370.0,60.8575,60.9469,60.777,60.8933,22370.0
2022-02-18 11:00:00,68.07,68.13,67.83,67.92,60134.0,60.8933,60.9469,60.6786,60.7591,60134.0
2022-02-18 11:30:00,67.93,67.96,67.59,67.59,31180.0,60.768,60.7949,60.4639,60.4639,31180.0
2022-02-18 12:00:00,67.61,67.82,67.58,67.82,41590.0,60.4818,60.6696,60.4549,60.6696,41590.0
2022-02-18 12:30:00,67.8,67.8,67.3,67.35,76284.0,60.6517,60.6517,60.2045,60.2492,76284.0
2022-02-18 13:00:00,67.29,67.52,67.26,67.39,42368.0,60.1955,60.4013,60.1687,60.285,42368.0
2022-02-18 13:30:00,67.36,67.63,67.31,67.63,51702.0,60.2581,60.4997,60.2134,60.4997,51702.0
2022-02-18 14:00:00,67.64,67.91,67.61,67.88,84532.0,60.5086,60.7501,60.4818,60.7233,84532.0
2022-02-18 14:30:00,67.87,67.94,67.54,67.84,34846.0,60.7144,60.777,60.4192,60.6875,34846.0
2022-02-18 15:00:00,67.85,67.88,67.57,67.57,64288.0,60.6965,60.7233,60.446,60.446,64288.0
2022-02-18 15:30:00,67.56,67.86,67.36,67.73,425210.0,60.437,60.7054,60.2581,60.5891,425210.0
2022-02-22 09:30:00,68.35,68.35,67.16,67.95,137062.0,61.1438,61.1438,60.0792,60.7859,137062.0
2022-02-22 10:00:00,67.81,67.9,67.56,67.74,37030.0,60.6607,60.7412,60.437,60.5981,37030.0
2022-02-22 10:30:00,67.78,67.79,67.47,67.57,32274.0,60.6338,60.6428,60.3565,60.446,32274.0
2022-02-22 11:00:00,67.55,68.05,67.55,68.01,46794.0,60.4281,60.8754,60.4281,60.8396,46794.0
2022-02-22 11:30:00,67.98,68.06,67.73,67.95,57786.0,60.8128,60.8843,60.5891,60.7859,57786.0
2022-02-22 12:00:00,67.95,68.08,67.81,67.83,197970.0,60.7859,60.9022,60.6607,60.6786,197970.0
2022-02-22 12:30:00,67.8,67.81,67.45,67.45,149954.0,60.6517,60.6607,60.3386,60.3386,149954.0
2022-02-22 13:00:00,67.47,67.69,67.41,67.67,42292.0,60.3565,60.5533,60.3029,60.5354,42292.0
2022-02-22 13:30:00,67.63,67.69,67.41,67.49,81206.0,60.4997,60.5533,60.3029,60.3744,81206.0
2022-02-22 14:00:00,67.49,67.7,67.41,67.54,90390.0,60.3744,60.5623,60.3029,60.4192,90390.0
2022-02-22 14:30:00,67.53,67.83,67.5,67.75,77362.0,60.4102,60.6786,60.3834,60.607,77362.0
2022-02-22 15:00:00,67.75,67.89,67.67,67.85,96392.0,60.607,60.7323,60.5354,60.6965,96392.0
2022-02-22 15:30:00,67.81,67.88,67.51,67.74,337698.0,60.6607,60.7233,60.3923,60.5981,337698.0
2022-02-23 09:30:00,67.93,68.23,67.7,67.8,106788.0,60.768,61.0364,60.5623,60.6517,106788.0
2022-02-23 10:00:00,67.77,67.77,67.23,67.23,107980.0,60.6249,60.6249,60.1418,60.1418,107980.0
2022-02-23 10:30:00,67.23,67.3,67.04,67.14,145478.0,60.1418,60.2045,59.9719,60.0613,145478.0
2022-02-23 11:00:00,67.21,67.39,67.06,67.14,69088.0,60.1239,60.285,59.9898,60.0613,69088.0
2022-02-23 11:30:00,67.14,67.36,66.9,67.19,69182.0,60.0613,60.2581,59.8466,60.1061,69182.0
2022-02-23 12:00:00,67.18,67.22,66.98,67.19,103582.0,60.0971,60.1329,59.9182,60.1061,103582.0
2022-02-23 12:30:00,67.21,67.25,67.0,67.1,51900.0,60.1239,60.1597,59.9361,60.0255,51900.0
2022-02-23 13:00:00,67.11,67.14,66.89,66.99,91286.0,60.0345,60.0613,59.8377,59.9271,91286.0
2022-02-23 13:30:00,67.0,67.36,66.95,67.36,56490.0,59.9361,60.2581,59.8914,60.2581,56490.0
2022-02-23 14:00:00,67.36,67.36,67.09,67.13,79954.0,60.2581,60.2581,60.0166,60.0524,79954.0
2022-02-23 14:30:00,67.14,67.17,66.88,66.96,78644.0,60.0613,60.0882,59.8287,59.9003,78644.0
2022-02-23 15:00:00,66.98,67.11,66.83,67.1,68410.0,59.9182,60.0345,59.784,60.0255,68410.0
2022-02-23 15:30:00,67.08,67.11,66.79,66.84,440664.0,60.0076,60.0345,59.7482,59.793,440664.0
2022-02-24 09:30:00,66.45,66.61,66.0,66.51,242402.0,59.4441,59.5872,59.0415,59.4977,242402.0
2022-02-24 10:00:00,66.46,66.46,65.51,65.73,113252.0,59.453,59.453,58.6032,58.8,113252.0
2022-02-24 10:30:00,65.72,66.32,65.65,65.95,221348.0,58.791,59.3278,58.7284,58.9968,221348.0
2022-02-24 11:00:00,65.97,66.21,65.76,65.8,120560.0,59.0147,59.2294,58.8268,58.8626,120560.0
2022-02-24 11:30:00,65.76,65.89,65.61,65.86,83972.0,58.8268,58.9431,58.6926,58.9163,83972.0
2022-02-24 12:00:00,65.82,65.94,65.64,65.86,81876.0,58.8805,58.9878,58.7195,58.9163,81876.0
2022-02-24 12:30:00,65.86,66.11,65.61,66.04,110358.0,58.9163,59.1399,58.6926,59.0773,110358.0
2022-02-24 13:00:00,66.0,66.16,65.92,65.98,139820.0,59.0415,59.1846,58.97,59.0236,139820.0
2022-02-24 13:30:00,65.95,66.22,65.75,66.14,167682.0,58.9968,59.2383,58.8179,59.1668,167682.0
2022-02-24 14:00:00,66.16,66.48,66.01,66.4,88098.0,59.1846,59.4709,59.0505,59.3993,88098.0
2022-02-24 14:30:00,66.42,66.66,66.38,66.63,152302.0,59.4172,59.6319,59.3815,59.6051,152302.0
2022-02-24 15:00:00,66.61,66.83,66.56,66.59,172696.0,59.5872,59.784,59.5425,59.5693,172696.0
2022-02-24 15:30:00,66.61,67.33,66.53,67.18,548722.0,59.5872,60.2313,59.5156,60.0971,548722.0
2022-02-25 09:30:00,68.46,70.0,68.08,68.92,398278.0,61.2422,62.6198,60.9022,61.6537,398278.0
2022-02-25 10:00:00,68.92,69.58,68.78,69.5,182750.0,61.6537,62.2441,61.5284,62.1725,182750.0
2022-02-25 10:30:00,69.56,70.05,69.38,69.89,143078.0,62.2262,62.6645,62.0652,62.5214,143078.0
2022-02-25 11:00:00,70.0,70.38,69.97,70.0,129230.0,62.6198,62.9597,62.593,62.6198,129230.0
2022-02-25 11:30:00,70.0,70.13,69.82,70.11,105452.0,62.6198,62.7361,62.4588,62.7182,105452.0
2022-02-25 12:00:00,70.13,70.24,69.73,70.15,172280.0,62.7361,62.8345,62.3783,62.754,172280.0
2022-02-25 12:30:00,70.13,70.42,70.01,70.2,57548.0,62.7361,62.9955,62.6287,62.7987,57548.0
2022-02-25 13:00:00,70.19,70.68,70.08,70.66,129722.0,62.7898,63.2281,62.6914,63.2102,129722.0
2022-02-25 13:30:00,70.64,70.82,70.48,70.63,110324.0,63.1923,63.3533,63.0492,63.1834,110324.0
2022-02-25 14:00:00,70.65,70.98,70.58,70.79,100832.0,63.2013,63.4965,63.1386,63.3265,100832.0
2022-02-25 14:30:00,70.85,70.89,70.38,70.61,132588.0,63.3802,63.416,62.9597,63.1655,132588.0
2022-02-25 15:00:00,70.58,70.66,70.41,70.52,283566.0,63.1386,63.2102,62.9866,63.085,283566.0
2022-02-25 15:30:00,70.52,70.76,70.22,70.72,712352.0,63.085,63.2997,62.8166,63.2639,712352.0
2022-02-28 09:30:00,71.21,71.86,70.42,71.69,341756.0,63.7022,64.2837,62.9955,64.1316,341756.0
2022-02-28 10:00:00,71.74,72.28,71.74,72.19,273808.0,64.1763,64.6594,64.1763,64.5789,273808.0
2022-02-28 10:30:00,72.19,72.69,72.16,72.68,130694.0,64.5789,65.0262,64.5521,65.0172,130694.0
2022-02-28 11:00:00,72.69,72.85,72.61,72.74,107268.0,65.0262,65.1693,64.9546,65.0709,107268.0
2022-02-28 11:30:00,72.72,72.72,72.11,72.43,238008.0,65.053,65.053,64.5073,64.7936,238008.0
2022-02-28 12:00:00,72.42,72.48,72.02,72.08,112342.0,64.7846,64.8383,64.4268,64.4805,112342.0
2022-02-28 12:30:00,72.09,72.11,71.89,71.96,227522.0,64.4894,64.5073,64.3105,64.3731,227522.0
2022-02-28 13:00:00,71.96,72.08,71.79,71.91,194198.0,64.3731,64.4805,64.2211,64.3284,194198.0
2022-02-28 13:30:00,71.88,72.22,71.75,72.1,117800.0,64.3016,64.6057,64.1853,64.4984,117800.0
2022-02-28 14:00:00,72.11,72.17,71.6,71.64,140686.0,64.5073,64.561,64.0511,64.0869,140686.0
2022-02-28 14:30:00,71.62,72.1,71.61,72.1,132730.0,64.069,64.4984,64.06,64.4984,132730.0
2022-02-28 15:00:00,72.1,72.27,71.92,72.04,530936.0,64.4984,64.6505,64.3374,64.4447,530936.0
2022-02-28 15:30:00,72.04,72.27,71.83,72.13,969026.0,64.4447,64.6505,64.2568,64.5252,969026.0
2022-03-01 09:30:00,72.03,73.13,71.97,72.67,343118.0,64.4358,65.4198,64.3821,65.0083,343118.0
2022-03-01 10:00:00,72.7,73.05,72.6,72.63,224484.0,65.0351,65.3482,64.9457,64.9725,224484.0
2022-03-01 10:30:00,72.64,72.72,71.92,72.54,363362.0,64.9815,65.053,64.3374,64.892,363362.0
2022-03-01 11:00:00,72.54,72.79,72.35,72.44,180414.0,64.892,65.1156,64.722,64.8025,180414.0
2022-03-01 11:30:00,72.48,72.51,71.79,71.81,207064.0,64.8383,64.8652,64.2211,64.239,207064.0
2022-03-01 12:00:00,71.81,71.97,71.61,71.85,91268.0,64.239,64.3821,64.06,64.2747,91268.0
2022-03-01 12:30:00,71.85,72.15,71.85,71.95,80112.0,64.2747,64.5431,64.2747,64.3642,80112.0
2022-03-01 13:00:00,71.9,72.14,71.85,71.85,85436.0,64.3195,64.5342,64.2747,64.2747,85436.0
2022-03-01 13:30:00,71.86,72.17,71.79,72.14,134354.0,64.2837,64.561,64.2211,64.5342,134354.0
2022-03-01 14:00:00,72.11,72.47,71.91,72.42,100052.0,64.5073,64.8294,64.3284,64.7846,100052.0
2022-03-01 14:30:00,72.44,72.45,72.11,72.19,189358.0,64.8025,64.8115,64.5073,64.5789,189358.0
2022-03-01 15:00:00,72.17,72.5,72.14,72.26,137374.0,64.561,64.8562,64.5342,64.6415,137374.0
2022-03-01 15:30:00,72.21,72.69,72.02,72.57,728994.0,64.5968,65.0262,64.4268,64.9188,728994.0
2022-03-02 09:30:00,72.77,73.2,72.59,73.08,292872.0,65.0977,65.4824,64.9367,65.3751,292872.0
2022-03-02 10:00:00,73.08,73.5,73.08,73.31,121902.0,65.3751,65.7508,65.3751,65.5808,121902.0
2022-03-02 10:30:00,73.39,73.64,73.23,73.57,109184.0,65.6524,65.876,65.5092,65.8134,109184.0
2022-03-02 11:00:00,73.55,73.92,73.43,73.72,199472.0,65.7955,66.1265,65.6882,65.9476,199472.0
2022-03-02 11:30:00,73.67,73.74,73.43,73.67,166870.0,65.9029,65.9655,65.6882,65.9029,166870.0
2022-03-02 12:00:00,73.7,73.73,73.52,73.7,159988.0,65.9297,65.9565,65.7687,65.9297,159988.0
2022-03-02 12:30:00,73.71,73.97,73.71,73.94,99974.0,65.9386,66.1712,65.9386,66.1444,99974.0
2022-03-02 13:00:00,73.96,74.06,73.94,73.98,116012.0,66.1623,66.2517,66.1444,66.1802,116012.0
2022-03-02 13:30:00,73.98,74.29,73.96,74.24,121538.0,66.1802,66.4575,66.1623,66.4128,121538.0
2022-03-02 14:00:00,74.24,74.43,74.19,74.35,247648.0,66.4128,66.5827,66.368,66.5112,247648.0
2022-03-02 14:30:00,74.36,74.44,74.14,74.29,347368.0,66.5201,66.5917,66.3233,66.4575,347368.0
2022-03-02 15:00:00,74.28,74.35,74.02,74.29,294330.0,66.4485,66.5112,66.216,66.4575,294330.0
2022-03-02 15:30:00,74.29,74.62,74.17,74.17,823326.0,66.4575,66.7527,66.3501,66.3501,823326.0
2022-03-03 09:30:00,74.19,75.19,74.08,74.61,255860.0,66.368,67.2626,66.2696,66.7437,255860.0
2022-03-03 10:00:00,74.5,75.06,74.5,74.9,139292.0,66.6453,67.1463,66.6453,67.0032,139292.0
2022-03-03 10:30:00,74.88,74.96,74.56,74.63,95748.0,66.9853,67.0568,66.699,66.7616,95748.0
2022-03-03 11:00:00,74.65,74.66,74.3,74.5,122484.0,66.7795,66.7885,66.4664,66.6453,122484.0
2022-03-03 11:30:00,74.49,74.76,74.35,74.61,85740.0,66.6364,66.8779,66.5112,66.7437,85740.0
2022-03-03 12:00:00,74.64,75.04,74.6,74.82,91964.0,66.7706,67.1284,66.7348,66.9316,91964.0
2022-03-03 12:30:00,74.81,75.09,74.8,75.07,77716.0,66.9227,67.1731,66.9137,67.1553,77716.0
2022-03-03 13:00:00,75.06,75.2,74.92,75.07,83446.0,67.1463,67.2715,67.0211,67.1553,83446.0
2022-03-03 13:30:00,75.07,75.23,75.03,75.08,122858.0,67.1553,67.2984,67.1195,67.1642,122858.0
2022-03-03 14:00:00,75.08,75.17,74.72,74.75,284994.0,67.1642,67.2447,66.8422,66.869,284994.0
2022-03-03 14:30:00,74.76,74.83,74.59,74.78,148836.0,66.8779,66.9406,66.7259,66.8958,148836.0
2022-03-03 15:00:00,74.77,75.0,74.56,74.97,236234.0,66.8869,67.0926,66.699,67.0658,236234.0
2022-03-03 15:30:00,74.97,74.97,74.57,74.78,547688.0,67.0658,67.0658,66.708,66.8958,547688.0
2022-03-04 09:30:00,74.54,74.77,74.38,74.61,124776.0,66.6811,66.8869,66.538,66.7437,124776.0
2022-03-04 10:00:00,74.62,74.82,74.52,74.74,110966.0,66.7527,66.9316,66.6632,66.86,110966.0
2022-03-04 10:30:00,74.71,75.16,74.69,75.14,133806.0,66.8332,67.2358,66.8153,67.2179,133806.0
2022-03-04 11:00:00,75.2,75.67,75.17,75.47,120252.0,67.2715,67.692,67.2447,67.5131,120252.0
2022-03-04 11:30:00,75.51,75.72,75.45,75.62,175472.0,67.5489,67.7367,67.4952,67.6473,175472.0
2022-03-04 12:00:00,75.62,75.87,75.6,75.83,73180.0,67.6473,67.8709,67.6294,67.8351,73180.0
2022-03-04 12:30:00,75.82,75.98,75.81,75.92,104416.0,67.8262,67.9693,67.8172,67.9156,104416.0
2022-03-04 13:00:00,75.92,75.97,75.69,75.79,54588.0,67.9156,67.9604,67.7099,67.7993,54588.0
2022-03-04 13:30:00,75.8,75.86,75.58,75.58,102860.0,67.8083,67.862,67.6115,67.6115,102860.0
2022-03-04 14:00:00,75.58,75.74,75.46,75.59,149402.0,67.6115,67.7546,67.5041,67.6204,149402.0
2022-03-04 14:30:00,75.6,75.7,75.41,75.47,135938.0,67.6294,67.7188,67.4594,67.5131,135938.0
2022-03-04 15:00:00,75.52,75.72,75.33,75.49,180738.0,67.5578,67.7367,67.3878,67.531,180738.0
2022-03-04 15:30:00,75.5,76.0,75.35,75.93,542074.0,67.5399,67.9872,67.4057,67.9246,542074.0
2022-03-07 09:30:00,75.61,75.82,74.92,75.79,216614.0,67.6383,67.8262,67.0211,67.7993,216614.0
2022-03-07 10:00:00,75.82,76.36,75.77,76.11,128098.0,67.8262,68.3092,67.7814,68.0856,128098.0
2022-03-07 10:30:00,76.13,76.42,75.98,76.32,106214.0,68.1035,68.3629,67.9693,68.2735,106214.0
2022-03-07 11:00:00,76.3,76.46,75.91,76.17,123748.0,68.2556,68.3987,67.9067,68.1393,123748.0
2022-03-07 11:30:00,76.19,76.26,75.71,75.8,116390.0,68.1572,68.2198,67.7278,67.8083,116390.0
2022-03-07 12:00:00,75.78,75.8,75.05,75.31,109862.0,67.7904,67.8083,67.1374,67.3699,109862.0
2022-03-07 12:30:00,75.32,75.42,75.11,75.36,55456.0,67.3789,67.4684,67.191,67.4147,55456.0
2022-03-07 13:00:00,75.43,75.95,75.39,75.92,90826.0,67.4773,67.9425,67.4415,67.9156,90826.0
2022-03-07 13:30:00,75.91,76.3,75.91,76.18,135346.0,67.9067,68.2556,67.9067,68.1482,135346.0
2022-03-07 14:00:00,76.18,76.41,76.17,76.22,144456.0,68.1482,68.354,68.1393,68.184,144456.0
2022-03-07 14:30:00,76.19,76.56,76.19,76.41,176218.0,68.1572,68.4882,68.1572,68.354,176218.0
2022-03-07 15:00:00,76.47,76.58,76.22,76.23,209052.0,68.4076,68.506,68.184,68.193,209052.0
2022-03-07 15:30:00,76.23,76.64,76.14,76.42,768026.0,68.193,68.5597,68.1124,68.3629,768026.0
2022-03-08 09:30:00,77.06,77.06,76.04,76.28,281964.0,68.9354,68.9354,68.023,68.2377,281964.0
2022-03-08 10:00:00,76.27,76.55,76.1,76.22,148450.0,68.2287,68.4792,68.0767,68.184,148450.0
2022-03-08 10:30:00,76.27,76.51,76.19,76.41,151786.0,68.2287,68.4434,68.1572,68.354,151786.0
2022-03-08 11:00:00,76.4,76.63,76.08,76.49,116606.0,68.345,68.5508,68.0588,68.4255,116606.0
2022-03-08 11:30:00,76.44,76.77,76.39,76.62,129332.0,68.3808,68.676,68.3361,68.5418,129332.0
2022-03-08 12:00:00,76.61,76.88,76.38,76.7,66752.0,68.5329,68.7744,68.3271,68.6134,66752.0
2022-03-08 12:30:00,76.71,76.97,76.64,76.97,97682.0,68.6223,68.8549,68.5597,68.8549,97682.0
2022-03-08 13:00:00,76.94,77.38,76.94,77.17,91776.0,68.8281,69.2217,68.8281,69.0338,91776.0
2022-03-08 13:30:00,77.14,77.31,76.85,77.19,153384.0,69.007,69.1591,68.7476,69.0517,153384.0
2022-03-08 14:00:00,77.16,77.35,76.96,77.2,124100.0,69.0249,69.1949,68.846,69.0607,124100.0
2022-03-08 14:30:00,77.25,77.61,77.21,77.39,178316.0,69.1054,69.4275,69.0696,69.2306,178316.0
2022-03-08 15:00:00,77.37,77.53,76.97,76.97,123768.0,69.2128,69.3559,68.8549,68.8549,123768.0
2022-03-08 15:30:00,76.98,77.19,76.66,76.7,569178.0,68.8639,69.0517,68.5776,68.6134,569178.0
2022-03-09 09:30:00,77.06,77.3,76.55,76.74,205106.0,68.9354,69.1501,68.4792,68.6492,205106.0
2022-03-09 10:00:00,76.74,77.14,76.74,76.87,124042.0,68.6492,69.007,68.6492,68.7655,124042.0
2022-03-09 10:30:00,76.83,77.11,76.67,76.99,65762.0,68.7297,68.9802,68.5866,68.8728,65762.0
2022-03-09 11:00:00,77.02,77.02,76.55,76.87,42194.0,68.8997,68.8997,68.4792,68.7655,42194.0
2022-03-09 11:30:00,76.92,77.31,76.9,77.27,39766.0,68.8102,69.1591,68.7923,69.1233,39766.0
2022-03-09 12:00:00,77.31,77.38,77.13,77.33,52250.0,69.1591,69.2217,68.9981,69.177,52250.0
2022-03-09 12:30:00,77.33,77.36,76.83,76.96,51904.0,69.177,69.2038,68.7297,68.846,51904.0
2022-03-09 13:00:00,77.0,77.3,76.89,77.0,61108.0,68.8818,69.1501,68.7834,68.8818,61108.0
2022-03-09 13:30:00,76.97,77.14,76.91,76.97,56756.0,68.8549,69.007,68.8013,68.8549,56756.0
2022-03-09 14:00:00,76.98,77.0,76.79,76.79,55366.0,68.8639,68.8818,68.6939,68.6939,55366.0
2022-03-09 14:30:00,76.78,76.93,76.63,76.67,48066.0,68.685,68.8191,68.5508,68.5866,48066.0
2022-03-09 15:00:00,76.63,77.0,76.61,76.88,68846.0,68.5508,68.8818,68.5329,68.7744,68846.0
2022-03-09 15:30:00,76.89,76.92,76.06,76.19,515342.0,68.7834,68.8102,68.0409,68.1572,515342.0
2022-03-10 09:30:00,76.38,76.86,75.89,76.82,126964.0,68.3271,68.7565,67.8888,68.7207,126964.0
2022-03-10 10:00:00,76.82,77.46,76.81,77.27,135108.0,68.7207,69.2933,68.7118,69.1233,135108.0
2022-03-10 10:30:00,77.26,77.36,76.93,76.98,61474.0,69.1144,69.2038,68.8191,68.8639,61474.0
2022-03-10 11:00:00,76.97,77.25,76.7,76.71,102560.0,68.8549,69.1054,68.6134,68.6223,102560.0
2022-03-10 11:30:00,76.76,76.98,76.46,76.98,137766.0,68.6671,68.8639,68.3987,68.8639,137766.0
2022-03-10 12:00:00,77.03,77.14,76.79,76.99,50140.0,68.9086,69.007,68.6939,68.8728,50140.0
2022-03-10 12:30:00,76.99,77.01,76.64,76.79,58760.0,68.8728,68.8907,68.5597,68.6939,58760.0
2022-03-10 13:00:00,76.83,77.1,76.8,77.03,37084.0,68.7297,68.9712,68.7029,68.9086,37084.0
2022-03-10 13:30:00,77.03,77.13,76.95,76.98,69948.0,68.9086,68.9981,68.837,68.8639,69948.0
2022-03-10 14:00:00,76.98,77.29,76.91,77.24,51922.0,68.8639,69.1412,68.8013,69.0965,51922.0
2022-03-10 14:30:00,77.24,77.47,77.13,77.44,373708.0,69.0965,69.3022,68.9981,69.2754,373708.0
2022-03-10 15:00:00,77.44,77.59,77.24,77.5,112280.0,69.2754,69.4096,69.0965,69.3291,112280.0
2022-03-10 15:30:00,77.5,77.69,77.45,77.64,428190.0,69.3291,69.499,69.2843,69.4543,428190.0
2022-03-11 09:30:00,77.6,78.25,77.45,78.16,149628.0,69.4185,70.0,69.2843,69.9195,149628.0
2022-03-11 10:00:00,78.2,78.54,77.74,77.92,114988.0,69.9553,70.2594,69.5437,69.7048,114988.0
2022-03-11 10:30:00,77.99,78.04,77.69,77.91,234236.0,69.7674,69.8121,69.499,69.6958,234236.0
2022-03-11 11:00:00,77.88,78.08,77.81,78.02,58714.0,69.669,69.8479,69.6064,69.7942,58714.0
2022-03-11 11:30:00,78.02,78.08,77.3,77.44,69454.0,69.7942,69.8479,69.1501,69.2754,69454.0
2022-03-11 12:00:00,77.46,77.61,77.3,77.47,86672.0,69.2933,69.4275,69.1501,69.3022,86672.0
2022-03-11 12:30:00,77.48,77.67,77.41,77.46,105214.0,69.3112,69.4811,69.2485,69.2933,105214.0
2022-03-11 13:00:00,77.47,77.47,77.14,77.33,164690.0,69.3022,69.3022,69.007,69.177,164690.0
2022-03-11 13:30:00,77.35,77.74,77.31,77.31,115238.0,69.1949,69.5437,69.1591,69.1591,115238.0
2022-03-11 14:00:00,77.28,77.49,77.26,77.49,120276.0,69.1322,69.3201,69.1144,69.3201,120276.0
2022-03-11 14:30:00,77.46,77.53,77.39,77.44,112754.0,69.2933,69.3559,69.2306,69.2754,112754.0
2022-03-11 15:00:00,77.42,77.46,77.26,77.32,114132.0,69.2575,69.2933,69.1144,69.168,114132.0
2022-03-11 15:30:00,77.31,77.31,76.96,77.11,596344.0,69.1591,69.1591,68.846,68.9802,596344.0
2022-03-14 09:30:00,77.97,77.98,76.79,77.27,124842.0,69.7495,69.7584,68.6939,69.1233,124842.0
2022-03-14 10:00:00,77.27,77.31,76.8,77.13,190616.0,69.1233,69.1591,68.7029,68.9981,190616.0
2022-03-14 10:30:00,77.13,77.24,76.78,76.92,201506.0,68.9981,69.0965,68.685,68.8102,201506.0
2022-03-14 11:00:00,76.93,76.98,76.54,76.54,192994.0,68.8191,68.8639,68.4703,68.4703,192994.0
2022-03-14 11:30:00,76.52,76.63,76.33,76.38,109772.0,68.4524,68.5508,68.2824,68.3271,109772.0
2022-03-14 12:00:00,76.35,76.37,75.98,76.03,92638.0,68.3003,68.3182,67.9693,68.014,92638.0
2022-03-14 12:30:00,76.04,76.48,76.03,76.14,256036.0,68.023,68.4166,68.014,68.1124,256036.0
2022-03-14 13:00:00,76.15,76.58,76.15,76.44,124314.0,68.1214,68.506,68.1214,68.3808,124314.0
2022-03-14 13:30:00,76.46,76.57,76.22,76.35,185662.0,68.3987,68.4971,68.184,68.3003,185662.0
2022-03-14 14:00:00,76.33,76.64,76.27,76.49,162052.0,68.2824,68.5597,68.2287,68.4255,162052.0
2022-03-14 14:30:00,76.47,76.65,76.46,76.63,156288.0,68.4076,68.5687,68.3987,68.5508,156288.0
2022-03-14 15:00:00,76.63,76.84,76.5,76.77,205878.0,68.5508,68.7386,68.4345,68.676,205878.0
2022-03-14 15:30:00,76.78,77.0,76.66,76.97,527366.0,68.685,68.8818,68.5776,68.8549,527366.0
2022-03-15 09:30:00,78.24,78.58,77.26,77.33,445182.0,69.991,70.2952,69.1144,69.177,445182.0
2022-03-15 10:00:00,77.25,77.55,76.84,77.11,94990.0,69.1054,69.3738,68.7386,68.9802,94990.0
2022-03-15 10:30:00,77.14,77.48,76.97,77.26,168100.0,69.007,69.3112,68.8549,69.1144,168100.0
2022-03-15 11:00:00,77.24,77.62,77.13,77.62,128822.0,69.0965,69.4364,68.9981,69.4364,128822.0
2022-03-15 11:30:00,77.58,77.89,77.36,77.54,96798.0,69.4006,69.6779,69.2038,69.3648,96798.0
2022-03-15 12:00:00,77.51,77.84,77.39,77.8,42244.0,69.338,69.6332,69.2306,69.5974,42244.0
2022-03-15 12:30:00,77.8,77.84,77.36,77.45,78288.0,69.5974,69.6332,69.2038,69.2843,78288.0
2022-03-15 13:00:00,77.45,77.67,77.3,77.48,73188.0,69.2843,69.4811,69.1501,69.3112,73188.0
2022-03-15 13:30:00,77.5,77.8,77.44,77.79,77482.0,69.3291,69.5974,69.2754,69.5885,77482.0
2022-03-15 14:00:00,77.82,77.86,77.38,77.38,170630.0,69.6153,69.6511,69.2217,69.2217,170630.0
2022-03-15 14:30:00,77.38,77.89,77.38,77.89,78304.0,69.2217,69.6779,69.2217,69.6779,78304.0
2022-03-15 15:00:00,77.88,77.98,77.76,77.94,98180.0,69.669,69.7584,69.5616,69.7227,98180.0
2022-03-15 15:30:00,77.92,77.92,77.46,77.52,583372.0,69.7048,69.7048,69.2933,69.3469,583372.0
2022-03-16 09:30:00,77.5,77.74,77.19,77.44,140716.0,69.3291,69.5437,69.0517,69.2754,140716.0
2022-03-16 10:00:00,77.5,77.5,76.7,76.72,109074.0,69.3291,69.3291,68.6134,68.6313,109074.0
2022-03-16 10:30:00,76.67,76.86,76.41,76.86,245450.0,68.5866,68.7565,68.354,68.7565,245450.0
2022-03-16 11:00:00,76.83,76.86,76.49,76.75,143556.0,68.7297,68.7565,68.4255,68.6581,143556.0
2022-03-16 11:30:00,76.74,76.8,76.41,76.58,84646.0,68.6492,68.7029,68.354,68.506,84646.0
2022-03-16 12:00:00,76.55,76.92,76.55,76.86,181182.0,68.4792,68.8102,68.4792,68.7565,181182.0
2022-03-16 12:30:00,76.88,76.98,76.72,76.81,45962.0,68.7744,68.8639,68.6313,68.7118,45962.0
2022-03-16 13:00:00,76.86,77.02,76.69,76.94,58184.0,68.7565,68.8997,68.6045,68.8281,58184.0
2022-03-16 13:30:00,76.89,77.0,76.78,76.78,120316.0,68.7834,68.8818,68.685,68.685,120316.0
2022-03-16 14:00:00,76.76,76.77,76.32,76.38,164716.0,68.6671,68.676,68.2735,68.3271,164716.0
2022-03-16 14:30:00,76.34,76.83,76.29,76.72,229130.0,68.2914,68.7297,68.2466,68.6313,229130.0
2022-03-16 15:00:00,76.75,77.23,76.73,77.17,138964.0,68.6581,69.0875,68.6402,69.0338,138964.0
2022-03-16 15:30:00,77.17,77.23,76.97,77.19,279094.0,69.0338,69.0875,68.8549,69.0517,279094.0
2022-03-17 09:30:00,77.35,77.42,76.91,77.0,194722.0,69.1949,69.2575,68.8013,68.8818,194722.0
2022-03-17 10:00:00,77.04,77.35,76.98,77.23,92838.0,68.9176,69.1949,68.8639,69.0875,92838.0
2022-03-17 10:30:00,77.25,77.49,77.16,77.36,168912.0,69.1054,69.3201,69.0249,69.2038,168912.0
2022-03-17 11:00:00,77.37,77.72,77.32,77.54,117972.0,69.2128,69.5259,69.168,69.3648,117972.0
2022-03-17 11:30:00,77.52,77.76,77.48,77.63,104352.0,69.3469,69.5616,69.3112,69.4453,104352.0
2022-03-17 12:00:00,77.63,77.91,77.49,77.8,96434.0,69.4453,69.6958,69.3201,69.5974,96434.0
2022-03-17 12:30:00,77.83,77.95,77.72,77.79,52300.0,69.6243,69.7316,69.5259,69.5885,52300.0
2022-03-17 13:00:00,77.79,77.99,77.68,77.91,92724.0,69.5885,69.7674,69.4901,69.6958,92724.0
2022-03-17 13:30:00,77.93,78.12,77.82,78.0,123740.0,69.7137,69.8837,69.6153,69.7763,123740.0
2022-03-17 14:00:00,77.98,78.1,77.91,78.05,264220.0,69.7584,69.8658,69.6958,69.8211,264220.0
2022-03-17 14:30:00,78.05,78.17,77.96,78.07,302738.0,69.8211,69.9284,69.7406,69.839,302738.0
2022-03-17 15:00:00,78.06,78.06,77.64,77.94,404624.0,69.83,69.83,69.4543,69.7227,404624.0
2022-03-17 15:30:00,77.94,78.06,77.77,77.92,669564.0,69.7227,69.83,69.5706,69.7048,669564.0
2022-03-18 09:30:00,77.8,78.49,77.8,78.01,908884.0,69.5974,70.2147,69.5974,69.7853,908884.0
2022-03-18 10:00:00,78.05,78.11,77.59,77.83,105328.0,69.8211,69.8747,69.4096,69.6243,105328.0
2022-03-18 10:30:00,77.81,78.14,77.72,77.87,100132.0,69.6064,69.9016,69.5259,69.66,100132.0
2022-03-18 11:00:00,77.89,77.95,77.42,77.61,485700.0,69.6779,69.7316,69.2575,69.4275,485700.0
2022-03-18 11:30:00,77.58,77.76,77.41,77.61,75626.0,69.4006,69.5616,69.2485,69.4275,75626.0
2022-03-18 12:00:00,77.6,77.82,77.52,77.78,94226.0,69.4185,69.6153,69.3469,69.5795,94226.0
2022-03-18 12:30:00,77.77,77.82,77.54,77.77,72766.0,69.5706,69.6153,69.3648,69.5706,72766.0
2022-03-18 13:00:00,77.79,78.03,77.74,77.97,66728.0,69.5885,69.8032,69.5437,69.7495,66728.0
2022-03-18 13:30:00,77.95,78.03,77.7,77.76,90928.0,69.7316,69.8032,69.508,69.5616,90928.0
2022-03-18 14:00:00,77.79,77.93,77.58,77.78,231908.0,69.5885,69.7137,69.4006,69.5795,231908.0
2022-03-18 14:30:00,77.81,77.86,77.7,77.81,153450.0,69.6064,69.6511,69.508,69.6064,153450.0
2022-03-18 15:00:00,77.82,78.11,77.77,78.06,187672.0,69.6153,69.8747,69.5706,69.83,187672.0
2022-03-18 15:30:00,78.05,78.19,77.91,78.14,950138.0,69.8211,69.9463,69.6958,69.9016,950138.0
2022-03-21 09:30:00,78.49,78.93,78.39,78.77,149002.0,70.2147,70.6083,70.1252,70.4652,149002.0
2022-03-21 10:00:00,78.73,79.31,78.67,79.31,94604.0,70.4294,70.9482,70.3757,70.9482,94604.0
2022-03-21 10:30:00,79.27,79.69,79.27,79.35,152554.0,70.9124,71.2882,70.9124,70.984,152554.0
2022-03-21 11:00:00,79.39,79.55,79.23,79.31,252056.0,71.0198,71.1629,70.8767,70.9482,252056.0
2022-03-21 11:30:00,79.31,79.43,79.2,79.28,149962.0,70.9482,71.0556,70.8498,70.9214,149962.0
2022-03-21 12:00:00,79.3,79.43,79.24,79.33,66860.0,70.9393,71.0556,70.8856,70.9661,66860.0
2022-03-21 12:30:00,79.33,79.39,79.23,79.33,194384.0,70.9661,71.0198,70.8767,70.9661,194384.0
2022-03-21 13:00:00,79.34,79.41,79.24,79.27,164226.0,70.9751,71.0377,70.8856,70.9124,164226.0
2022-03-21 13:30:00,79.26,79.31,79.14,79.23,96538.0,70.9035,70.9482,70.7961,70.8767,96538.0
2022-03-21 14:00:00,79.24,79.27,79.05,79.17,251008.0,70.8856,70.9124,70.7156,70.823,251008.0
2022-03-21 14:30:00,79.16,79.46,79.15,79.33,285642.0,70.814,71.0824,70.8051,70.9661,285642.0
2022-03-21 15:00:00,79.33,79.47,79.24,79.39,185852.0,70.9661,71.0914,70.8856,71.0198,185852.0
2022-03-21 15:30:00,79.39,79.75,79.29,79.6,788750.0,71.0198,71.3418,70.9303,71.2076,788750.0
2022-03-22 09:30:00,79.27,79.52,78.91,79.17,253406.0,70.9124,71.1361,70.5904,70.823,253406.0
2022-03-22 10:00:00,79.18,79.36,78.98,79.26,302046.0,70.8319,70.9929,70.653,70.9035,302046.0
2022-03-22 10:30:00,79.27,79.41,79.13,79.36,357360.0,70.9124,71.0377,70.7872,70.9929,357360.0
2022-03-22 11:00:00,79.39,79.42,79.1,79.34,288932.0,71.0198,71.0466,70.7604,70.9751,288932.0
2022-03-22 11:30:00,79.33,79.35,78.49,78.84,147092.0,70.9661,70.984,70.2147,70.5278,147092.0
2022-03-22 12:00:00,78.89,79.36,78.84,79.25,361430.0,70.5725,70.9929,70.5278,70.8945,361430.0
2022-03-22 12:30:00,79.21,79.21,78.53,78.67,285604.0,70.8588,70.8588,70.2505,70.3757,285604.0
2022-03-22 13:00:00,78.72,78.89,78.63,78.87,364288.0,70.4204,70.5725,70.3399,70.5546,364288.0
2022-03-22 13:30:00,78.89,78.98,78.72,78.83,328048.0,70.5725,70.653,70.4204,70.5188,328048.0
2022-03-22 14:00:00,78.85,79.01,78.67,78.98,314252.0,70.5367,70.6799,70.3757,70.653,314252.0
2022-03-22 14:30:00,78.98,79.04,78.73,78.86,424510.0,70.653,70.7067,70.4294,70.5457,424510.0
2022-03-22 15:00:00,78.83,79.07,78.81,78.97,367282.0,70.5188,70.7335,70.5009,70.6441,367282.0
2022-03-22 15:30:00,78.98,79.3,78.92,79.07,632390.0,70.653,70.9393,70.5993,70.7335,632390.0
2022-03-23 09:30:00,78.92,79.14,78.58,78.83,388382.0,70.5993,70.7961,70.2952,70.5188,388382.0
2022-03-23 10:00:00,78.82,79.16,78.67,78.77,323356.0,70.5099,70.814,70.3757,70.4652,323356.0
2022-03-23 10:30:00,78.77,79.2,78.7,79.04,222924.0,70.4652,70.8498,70.4025,70.7067,222924.0
2022-03-23 11:00:00,79.03,79.2,79.01,79.2,150756.0,70.6977,70.8498,70.6799,70.8498,150756.0
2022-03-23 11:30:00,79.17,79.3,78.71,78.73,175690.0,70.823,70.9393,70.4115,70.4294,175690.0
2022-03-23 12:00:00,78.75,79.17,78.75,79.14,102420.0,70.4473,70.823,70.4473,70.7961,102420.0
2022-03-23 12:30:00,79.11,79.25,78.96,79.25,79314.0,70.7693,70.8945,70.6351,70.8945,79314.0
2022-03-23 13:00:00,79.25,79.35,79.11,79.33,71436.0,70.8945,70.984,70.7693,70.9661,71436.0
2022-03-23 13:30:00,79.3,79.32,79.13,79.28,91030.0,70.9393,70.9572,70.7872,70.9214,91030.0
2022-03-23 14:00:00,79.27,79.5,79.26,79.49,93988.0,70.9124,71.1182,70.9035,71.1092,93988.0
2022-03-23 14:30:00,79.5,79.75,79.46,79.68,163284.0,71.1182,71.3418,71.0824,71.2792,163284.0
2022-03-23 15:00:00,79.67,80.15,79.61,80.13,256242.0,71.2703,71.6997,71.2166,71.6818,256242.0
2022-03-23 15:30:00,80.13,80.14,79.69,79.76,992150.0,71.6818,71.6907,71.2882,71.3508,992150.0
2022-03-24 09:30:00,78.89,79.32,78.83,79.15,136706.0,71.0812,71.4686,71.0271,71.3154,136706.0
2022-03-24 10:00:00,79.13,79.33,79.02,79.22,67292.0,71.2974,71.4776,71.1983,71.3785,67292.0
2022-03-24 10:30:00,79.23,79.45,79.22,79.27,52768.0,71.3875,71.5857,71.3785,71.4235,52768.0
2022-03-24 11:00:00,79.29,79.39,79.18,79.29,49308.0,71.4416,71.5317,71.3425,71.4416,49308.0
2022-03-24 11:30:00,79.29,79.37,79.14,79.22,31544.0,71.4416,71.5136,71.3064,71.3785,31544.0
2022-03-24 12:00:00,79.24,79.28,78.73,78.92,139872.0,71.3965,71.4326,70.937,71.1082,139872.0
2022-03-24 12:30:00,78.91,79.08,78.8,78.8,37624.0,71.0992,71.2524,71.0001,71.0001,37624.0
2022-03-24 13:00:00,78.83,78.95,78.8,78.86,32888.0,71.0271,71.1352,71.0001,71.0541,32888.0
2022-03-24 13:30:00,78.88,79.02,78.74,78.96,60932.0,71.0722,71.1983,70.946,71.1442,60932.0
2022-03-24 14:00:00,79.0,79.24,78.95,79.06,104168.0,71.1803,71.3965,71.1352,71.2343,104168.0
2022-03-24 14:30:00,79.08,79.17,79.04,79.11,58100.0,71.2524,71.3334,71.2163,71.2794,58100.0
2022-03-24 15:00:00,79.1,79.43,79.06,79.36,75850.0,71.2704,71.5677,71.2343,71.5046,75850.0
2022-03-24 15:30:00,79.33,79.56,79.25,79.45,379764.0,71.4776,71.6848,71.4055,71.5857,379764.0
2022-03-25 09:30:00,79.47,79.82,79.44,79.64,96814.0,71.6038,71.9191,71.5767,71.7569,96814.0
2022-03-25 10:00:00,79.69,80.13,79.64,80.13,87788.0,71.802,72.1984,71.7569,72.1984,87788.0
2022-03-25 10:30:00,80.11,80.39,79.95,80.3,86538.0,72.1804,72.4327,72.0362,72.3516,86538.0
2022-03-25 11:00:00,80.33,80.66,80.29,80.42,140106.0,72.3786,72.676,72.3426,72.4597,140106.0
2022-03-25 11:30:00,80.39,80.58,80.35,80.54,215248.0,72.4327,72.6039,72.3966,72.5678,215248.0
2022-03-25 12:00:00,80.56,80.64,80.45,80.53,250498.0,72.5859,72.6579,72.4867,72.5588,250498.0
2022-03-25 12:30:00,80.56,80.77,80.46,80.77,50680.0,72.5859,72.7751,72.4958,72.7751,50680.0
2022-03-25 13:00:00,80.8,80.86,80.67,80.75,76072.0,72.8021,72.8562,72.685,72.7571,76072.0
2022-03-25 13:30:00,80.74,80.88,80.67,80.83,61002.0,72.748,72.8742,72.685,72.8291,61002.0
2022-03-25 14:00:00,80.83,81.1,80.83,81.05,74292.0,72.8291,73.0724,72.8291,73.0274,74292.0
2022-03-25 14:30:00,81.07,81.09,80.89,80.92,52148.0,73.0454,73.0634,72.8832,72.9102,52148.0
2022-03-25 15:00:00,80.91,80.91,80.74,80.79,69892.0,72.9012,72.9012,72.748,72.7931,69892.0
2022-03-25 15:30:00,80.79,81.29,80.77,81.24,425194.0,72.7931,73.2436,72.7751,73.1985,425194.0
2022-03-28 09:30:00,80.92,81.05,80.44,80.97,171376.0,72.9102,73.0274,72.4777,72.9553,171376.0
2022-03-28 10:00:00,80.97,81.27,80.7,81.06,84120.0,72.9553,73.2256,72.712,73.0364,84120.0
2022-03-28 10:30:00,81.13,81.21,80.91,81.1,112210.0,73.0994,73.1715,72.9012,73.0724,112210.0
2022-03-28 11:00:00,81.09,81.17,80.82,80.97,79860.0,73.0634,73.1355,72.8201,72.9553,79860.0
2022-03-28 11:30:00,80.99,81.2,80.92,80.98,75310.0,72.9733,73.1625,72.9102,72.9643,75310.0
2022-03-28 12:00:00,80.95,81.17,80.91,81.17,46424.0,72.9373,73.1355,72.9012,73.1355,46424.0
2022-03-28 12:30:00,81.15,81.22,81.05,81.17,52046.0,73.1175,73.1805,73.0274,73.1355,52046.0
2022-03-28 13:00:00,81.19,81.25,81.08,81.11,63434.0,73.1535,73.2076,73.0544,73.0814,63434.0
2022-03-28 13:30:00,81.09,81.17,80.97,81.11,50680.0,73.0634,73.1355,72.9553,73.0814,50680.0
2022-03-28 14:00:00,81.09,81.23,81.08,81.18,270740.0,73.0634,73.1895,73.0544,73.1445,270740.0
2022-03-28 14:30:00,81.17,81.37,81.13,81.26,120106.0,73.1355,73.3157,73.0994,73.2166,120106.0
2022-03-28 15:00:00,81.26,81.27,81.08,81.15,99446.0,73.2166,73.2256,73.0544,73.1175,99446.0
2022-03-28 15:30:00,81.15,81.56,81.1,81.56,591882.0,73.1175,73.4869,73.0724,73.4869,591882.0
2022-03-29 09:30:00,81.58,81.63,80.96,81.32,252330.0,73.5049,73.5499,72.9463,73.2706,252330.0
2022-03-29 10:00:00,81.36,82.05,81.35,82.0,137230.0,73.3067,73.9284,73.2977,73.8833,137230.0
2022-03-29 10:30:00,81.98,82.11,81.67,81.88,107612.0,73.8653,73.9824,73.586,73.7752,107612.0
2022-03-29 11:00:00,81.8,81.95,81.58,81.67,241526.0,73.7031,73.8383,73.5049,73.586,241526.0
2022-03-29 11:30:00,81.69,81.77,81.52,81.56,93714.0,73.604,73.6761,73.4508,73.4869,93714.0
2022-03-29 12:00:00,81.57,81.66,81.33,81.41,58278.0,73.4959,73.577,73.2796,73.3517,58278.0
2022-03-29 12:30:00,81.39,81.48,81.2,81.41,42352.0,73.3337,73.4148,73.1625,73.3517,42352.0
2022-03-29 13:00:00,81.43,81.49,81.33,81.38,75136.0,73.3697,73.4238,73.2796,73.3247,75136.0
2022-03-29 13:30:00,81.38,81.66,81.35,81.66,55242.0,73.3247,73.577,73.2977,73.577,55242.0
2022-03-29 14:00:00,81.64,81.98,81.64,81.96,66388.0,73.559,73.8653,73.559,73.8473,66388.0
2022-03-29 14:30:00,81.98,82.11,81.97,82.04,59942.0,73.8653,73.9824,73.8563,73.9194,59942.0
2022-03-29 15:00:00,82.06,82.32,82.02,82.31,92612.0,73.9374,74.1716,73.9013,74.1626,92612.0
2022-03-29 15:30:00,82.32,82.49,82.16,82.47,624006.0,74.1716,74.3248,74.0275,74.3068,624006.0
2022-03-30 09:30:00,82.61,83.17,82.5,83.04,206834.0,74.4329,74.9375,74.3338,74.8204,206834.0
2022-03-30 10:00:00,83.06,83.29,82.92,82.98,91956.0,74.8384,75.0456,74.7123,74.7663,91956.0
2022-03-30 10:30:00,83.0,83.46,82.99,83.39,77188.0,74.7843,75.1988,74.7753,75.1357,77188.0
2022-03-30 11:00:00,83.41,83.73,83.4,83.64,109404.0,75.1538,75.4421,75.1447,75.361,109404.0
2022-03-30 11:30:00,83.62,83.8,83.44,83.44,71398.0,75.343,75.5052,75.1808,75.1808,71398.0
2022-03-30 12:00:00,83.46,83.48,83.3,83.42,50784.0,75.1988,75.2168,75.0546,75.1628,50784.0
2022-03-30 12:30:00,83.46,83.55,83.31,83.39,97426.0,75.1988,75.2799,75.0637,75.1357,97426.0
2022-03-30 13:00:00,83.36,83.56,83.33,83.38,64802.0,75.1087,75.2889,75.0817,75.1267,64802.0
2022-03-30 13:30:00,83.35,83.49,83.31,83.45,59414.0,75.0997,75.2258,75.0637,75.1898,59414.0
2022-03-30 14:00:00,83.47,83.75,83.47,83.69,50650.0,75.2078,75.4601,75.2078,75.406,50650.0
2022-03-30 14:30:00,83.67,83.72,83.45,83.58,130552.0,75.388,75.4331,75.1898,75.3069,130552.0
2022-03-30 15:00:00,83.58,83.76,83.58,83.72,71106.0,75.3069,75.4691,75.3069,75.4331,71106.0
2022-03-30 15:30:00,83.73,83.95,83.65,83.83,509868.0,75.4421,75.6403,75.37,75.5322,509868.0
2022-03-31 09:30:00,83.5,84.43,83.28,84.43,181898.0,75.2348,76.0728,75.0366,76.0728,181898.0
2022-03-31 10:00:00,84.43,84.63,84.08,84.31,76960.0,76.0728,76.253,75.7574,75.9647,76960.0
2022-03-31 10:30:00,84.25,84.57,84.17,84.53,58662.0,75.9106,76.1989,75.8385,76.1629,58662.0
2022-03-31 11:00:00,84.55,84.65,84.38,84.58,151108.0,76.1809,76.271,76.0277,76.2079,151108.0
2022-03-31 11:30:00,84.54,84.56,84.37,84.46,42192.0,76.1719,76.1899,76.0187,76.0998,42192.0
2022-03-31 12:00:00,84.46,84.58,84.39,84.43,45866.0,76.0998,76.2079,76.0367,76.0728,45866.0
2022-03-31 12:30:00,84.42,84.62,84.42,84.57,55148.0,76.0638,76.244,76.0638,76.1989,55148.0
2022-03-31 13:00:00,84.6,84.72,84.44,84.67,56632.0,76.226,76.3341,76.0818,76.289,56632.0
2022-03-31 13:30:00,84.66,84.78,84.52,84.77,53150.0,76.28,76.3881,76.1539,76.3791,53150.0
2022-03-31 14:00:00,84.75,84.75,84.59,84.74,81550.0,76.3611,76.3611,76.217,76.3521,81550.0
2022-03-31 14:30:00,84.74,84.75,84.56,84.61,47180.0,76.3521,76.3611,76.1899,76.235,47180.0
2022-03-31 15:00:00,84.63,84.75,84.62,84.64,78556.0,76.253,76.3611,76.244,76.262,78556.0
2022-03-31 15:30:00,84.64,84.66,84.04,84.06,490210.0,76.262,76.28,75.7214,75.7394,490210.0
2022-04-01 09:30:00,83.76,84.08,83.54,83.67,114304.0,75.4691,75.7574,75.2709,75.388,114304.0
2022-04-01 10:00:00,83.76,84.02,83.66,83.7,39808.0,75.4691,75.7034,75.379,75.415,39808.0
2022-04-01 10:30:00,83.69,83.78,83.45,83.55,113558.0,75.406,75.4871,75.1898,75.2799,113558.0
2022-04-01 11:00:00,83.54,83.94,83.44,83.87,55446.0,75.2709,75.6313,75.1808,75.5682,55446.0
2022-04-01 11:30:00,83.86,83.97,83.75,83.97,49708.0,75.5592,75.6583,75.4601,75.6583,49708.0
2022-04-01 12:00:00,83.94,83.95,83.76,83.92,44092.0,75.6313,75.6403,75.4691,75.6133,44092.0
2022-04-01 12:30:00,83.91,84.13,83.75,84.05,46512.0,75.6043,75.8025,75.4601,75.7304,46512.0
2022-04-01 13:00:00,84.05,84.13,83.96,84.07,22376.0,75.7304,75.8025,75.6493,75.7484,22376.0
2022-04-01 13:30:00,84.05,84.2,84.02,84.2,29800.0,75.7304,75.8656,75.7034,75.8656,29800.0
2022-04-01 14:00:00,84.2,84.54,84.2,84.52,46812.0,75.8656,76.1719,75.8656,76.1539,46812.0
2022-04-01 14:30:00,84.57,84.66,84.47,84.56,54554.0,76.1989,76.28,76.1088,76.1899,54554.0
2022-04-01 15:00:00,84.58,84.88,84.53,84.83,88406.0,76.2079,76.4782,76.1629,76.4332,88406.0
2022-04-01 15:30:00,84.81,85.3,84.8,85.21,335122.0,76.4152,76.8567,76.4062,76.7756,335122.0
2022-04-04 09:30:00,84.8,84.8,83.24,83.42,168698.0,76.4062,76.4062,75.0006,75.1628,168698.0
2022-04-04 10:00:00,83.41,83.55,82.87,83.49,171446.0,75.1538,75.2799,74.6672,75.2258,171446.0
2022-04-04 10:30:00,83.52,83.66,83.16,83.21,89848.0,75.2529,75.379,74.9285,74.9736,89848.0
2022-04-04 11:00:00,83.23,83.5,83.19,83.39,89014.0,74.9916,75.2348,74.9555,75.1357,89014.0
2022-04-04 11:30:00,83.37,83.42,82.92,83.08,68724.0,75.1177,75.1628,74.7123,74.8564,68724.0
2022-04-04 12:00:00,83.05,83.14,82.82,82.88,83600.0,74.8294,74.9105,74.6222,74.6762,83600.0
2022-04-04 12:30:00,82.88,82.89,82.66,82.71,67726.0,74.6762,74.6852,74.478,74.523,67726.0
2022-04-04 13:00:00,82.7,82.98,82.7,82.96,57414.0,74.514,74.7663,74.514,74.7483,57414.0
2022-04-04 13:30:00,82.97,83.16,82.95,83.11,111028.0,74.7573,74.9285,74.7393,74.8834,111028.0
2022-04-04 14:00:00,83.14,83.3,83.08,83.1,98968.0,74.9105,75.0546,74.8564,74.8744,98968.0
2022-04-04 14:30:00,83.11,83.13,82.95,83.04,146058.0,74.8834,74.9015,74.7393,74.8204,146058.0
2022-04-04 15:00:00,83.06,83.19,83.0,83.11,138028.0,74.8384,74.9555,74.7843,74.8834,138028.0
2022-04-04 15:30:00,83.11,83.6,83.08,83.38,507382.0,74.8834,75.3249,74.8564,75.1267,507382.0
2022-04-05 09:30:00,83.48,84.85,83.48,84.67,179120.0,75.2168,76.4512,75.2168,76.289,179120.0
2022-04-05 10:00:00,84.75,84.93,83.81,83.85,175704.0,76.3611,76.5233,75.5142,75.5502,175704.0
2022-04-05 10:30:00,83.84,84.08,83.79,83.86,206376.0,75.5412,75.7574,75.4961,75.5592,206376.0
2022-04-05 11:00:00,83.84,83.88,83.32,83.49,282868.0,75.5412,75.5772,75.0727,75.2258,282868.0
2022-04-05 11:30:00,83.51,83.65,83.3,83.3,94826.0,75.2439,75.37,75.0546,75.0546,94826.0
2022-04-05 12:00:00,83.31,83.57,83.08,83.25,135232.0,75.0637,75.2979,74.8564,75.0096,135232.0
2022-04-05 12:30:00,83.25,83.35,83.06,83.07,428584.0,75.0096,75.0997,74.8384,74.8474,428584.0
2022-04-05 13:00:00,83.07,83.32,82.94,83.31,255902.0,74.8474,75.0727,74.7303,75.0637,255902.0
2022-04-05 13:30:00,83.31,83.4,83.16,83.25,145194.0,75.0637,75.1447,74.9285,75.0096,145194.0
2022-04-05 14:00:00,83.23,83.25,82.97,82.97,87504.0,74.9916,75.0096,74.7573,74.7573,87504.0
2022-04-05 14:30:00,82.98,83.02,82.75,82.76,136410.0,74.7663,74.8024,74.5591,74.5681,136410.0
2022-04-05 15:00:00,82.76,82.81,82.52,82.56,219768.0,74.5681,74.6131,74.3518,74.3879,219768.0
2022-04-05 15:30:00,82.55,82.56,82.1,82.5,846212.0,74.3789,74.3879,73.9734,74.3338,846212.0
2022-04-06 09:30:00,82.95,83.35,82.56,83.08,306192.0,74.7393,75.0997,74.3879,74.8564,306192.0
2022-04-06 10:00:00,83.1,83.44,83.0,83.32,251806.0,74.8744,75.1808,74.7843,75.0727,251806.0
2022-04-06 10:30:00,83.27,83.58,83.1,83.36,185442.0,75.0276,75.3069,74.8744,75.1087,185442.0
2022-04-06 11:00:00,83.39,83.62,83.35,83.58,116046.0,75.1357,75.343,75.0997,75.3069,116046.0
2022-04-06 11:30:00,83.61,83.89,83.58,83.84,89912.0,75.334,75.5862,75.3069,75.5412,89912.0
2022-04-06 12:00:00,83.85,84.09,83.85,84.01,84780.0,75.5502,75.7664,75.5502,75.6944,84780.0
2022-04-06 12:30:00,84.01,84.22,83.89,84.14,149678.0,75.6944,75.8836,75.5862,75.8115,149678.0
2022-04-06 13:00:00,84.14,84.21,83.92,84.11,111262.0,75.8115,75.8746,75.6133,75.7845,111262.0
2022-04-06 13:30:00,84.11,84.29,83.82,84.0,300494.0,75.7845,75.9466,75.5232,75.6854,300494.0
2022-04-06 14:00:00,83.97,84.15,83.64,83.95,116906.0,75.6583,75.8205,75.361,75.6403,116906.0
2022-04-06 14:30:00,83.98,84.18,83.89,84.11,117998.0,75.6673,75.8475,75.5862,75.7845,117998.0
2022-04-06 15:00:00,84.13,84.17,83.72,83.8,129432.0,75.8025,75.8385,75.4331,75.5052,129432.0
2022-04-06 15:30:00,83.78,84.21,83.73,84.17,548620.0,75.4871,75.8746,75.4421,75.8385,548620.0
2022-04-07 09:30:00,84.11,84.22,83.41,83.48,259208.0,75.7845,75.8836,75.1538,75.2168,259208.0
2022-04-07 10:00:00,83.51,83.6,82.92,83.16,134168.0,75.2439,75.3249,74.7123,74.9285,134168.0
2022-04-07 10:30:00,83.18,83.79,83.18,83.51,107442.0,74.9465,75.4961,74.9465,75.2439,107442.0
2022-04-07 11:00:00,83.48,84.04,83.48,83.74,204692.0,75.2168,75.7214,75.2168,75.4511,204692.0
2022-04-07 11:30:00,83.79,84.14,83.73,83.94,89250.0,75.4961,75.8115,75.4421,75.6313,89250.0
2022-04-07 12:00:00,83.95,84.14,83.63,83.72,67964.0,75.6403,75.8115,75.352,75.4331,67964.0
2022-04-07 12:30:00,83.73,84.04,83.73,83.83,65740.0,75.4421,75.7214,75.4421,75.5322,65740.0
2022-04-07 13:00:00,83.86,83.96,83.52,83.54,97606.0,75.5592,75.6493,75.2529,75.2709,97606.0
2022-04-07 13:30:00,83.57,83.81,83.43,83.8,78236.0,75.2979,75.5142,75.1718,75.5052,78236.0
2022-04-07 14:00:00,83.83,84.11,83.71,84.04,61358.0,75.5322,75.7845,75.4241,75.7214,61358.0
2022-04-07 14:30:00,84.0,84.24,83.98,84.14,56556.0,75.6854,75.9016,75.6673,75.8115,56556.0
2022-04-07 15:00:00,84.13,84.19,83.93,83.95,88740.0,75.8025,75.8565,75.6223,75.6403,88740.0
2022-04-07 15:30:00,83.98,84.17,83.92,84.03,464540.0,75.6673,75.8385,75.6133,75.7124,464540.0
2022-04-08 09:30:00,84.28,84.76,84.11,84.75,115500.0,75.9376,76.3701,75.7845,76.3611,115500.0
2022-04-08 10:00:00,84.89,85.07,84.24,84.39,92190.0,76.4873,76.6494,75.9016,76.0367,92190.0
2022-04-08 10:30:00,84.43,84.89,84.24,84.87,63490.0,76.0728,76.4873,75.9016,76.4692,63490.0
2022-04-08 11:00:00,84.92,85.14,84.82,85.11,95284.0,76.5143,76.7125,76.4242,76.6855,95284.0
2022-04-08 11:30:00,85.13,85.27,84.95,85.08,68332.0,76.7035,76.8296,76.5413,76.6585,68332.0
2022-04-08 12:00:00,85.08,85.39,85.02,85.2,90994.0,76.6585,76.9378,76.6044,76.7666,90994.0
2022-04-08 12:30:00,85.2,85.27,85.05,85.19,67596.0,76.7666,76.8296,76.6314,76.7576,67596.0
2022-04-08 13:00:00,85.21,85.33,85.14,85.21,66102.0,76.7756,76.8837,76.7125,76.7756,66102.0
2022-04-08 13:30:00,85.22,85.24,85.05,85.19,60146.0,76.7846,76.8026,76.6314,76.7576,60146.0
2022-04-08 14:00:00,85.19,85.27,85.09,85.18,71816.0,76.7576,76.8296,76.6675,76.7486,71816.0
2022-04-08 14:30:00,85.21,85.28,85.0,85.01,92778.0,76.7756,76.8387,76.5864,76.5954,92778.0
2022-04-08 15:00:00,85.03,85.16,85.02,85.11,70050.0,76.6134,76.7305,76.6044,76.6855,70050.0
2022-04-08 15:30:00,85.11,85.23,84.8,84.88,435630.0,76.6855,76.7936,76.4062,76.4782,435630.0
2022-04-11 09:30:00,85.01,85.27,84.11,84.38,127810.0,76.5954,76.8296,75.7845,76.0277,127810.0
2022-04-11 10:00:00,84.38,84.49,83.89,84.44,95722.0,76.0277,76.1269,75.5862,76.0818,95722.0
2022-04-11 10:30:00,84.44,84.79,84.03,84.77,102218.0,76.0818,76.3972,75.7124,76.3791,102218.0
2022-04-11 11:00:00,84.75,84.88,84.52,84.76,64250.0,76.3611,76.4782,76.1539,76.3701,64250.0
2022-04-11 11:30:00,84.75,84.75,84.38,84.47,59534.0,76.3611,76.3611,76.0277,76.1088,59534.0
2022-04-11 12:00:00,84.49,84.53,84.32,84.42,61076.0,76.1269,76.1629,75.9737,76.0638,61076.0
2022-04-11 12:30:00,84.41,84.5,84.14,84.26,45630.0,76.0548,76.1359,75.8115,75.9196,45630.0
2022-04-11 13:00:00,84.3,84.49,84.06,84.06,48538.0,75.9557,76.1269,75.7394,75.7394,48538.0
2022-04-11 13:30:00,84.07,84.42,84.01,84.38,87182.0,75.7484,76.0638,75.6944,76.0277,87182.0
2022-04-11 14:00:00,84.39,84.41,84.21,84.39,67528.0,76.0367,76.0548,75.8746,76.0367,67528.0
2022-04-11 14:30:00,84.39,84.46,84.25,84.28,99700.0,76.0367,76.0998,75.9106,75.9376,99700.0
2022-04-11 15:00:00,84.27,84.35,84.09,84.12,77304.0,75.9286,76.0007,75.7664,75.7935,77304.0
2022-04-11 15:30:00,84.12,84.29,84.04,84.12,341552.0,75.7935,75.9466,75.7214,75.7935,341552.0
2022-04-12 09:30:00,83.84,84.22,83.72,83.98,143528.0,75.5412,75.8836,75.4331,75.6673,143528.0
2022-04-12 10:00:00,83.98,84.54,83.77,84.43,90212.0,75.6673,76.1719,75.4781,76.0728,90212.0
2022-04-12 10:30:00,84.44,84.78,84.26,84.52,70464.0,76.0818,76.3881,75.9196,76.1539,70464.0
2022-04-12 11:00:00,84.55,85.04,84.53,84.91,66374.0,76.1809,76.6224,76.1629,76.5053,66374.0
2022-04-12 11:30:00,84.89,85.0,84.76,84.86,50408.0,76.4873,76.5864,76.3701,76.4602,50408.0
2022-04-12 12:00:00,84.89,85.1,84.82,84.84,53664.0,76.4873,76.6765,76.4242,76.4422,53664.0
2022-04-12 12:30:00,84.83,84.88,84.57,84.7,95434.0,76.4332,76.4782,76.1989,76.3161,95434.0
2022-04-12 13:00:00,84.7,84.77,84.51,84.54,53490.0,76.3161,76.3791,76.1449,76.1719,53490.0
2022-04-12 13:30:00,84.53,84.66,84.36,84.39,52018.0,76.1629,76.28,76.0097,76.0367,52018.0
2022-04-12 14:00:00,84.38,84.83,84.35,84.79,100682.0,76.0277,76.4332,76.0007,76.3972,100682.0
2022-04-12 14:30:00,84.8,84.92,84.76,84.88,79276.0,76.4062,76.5143,76.3701,76.4782,79276.0
2022-04-12 15:00:00,84.88,84.96,84.56,84.64,85956.0,76.4782,76.5503,76.1899,76.262,85956.0
2022-04-12 15:30:00,84.63,84.91,84.49,84.87,455926.0,76.253,76.5053,76.1269,76.4692,455926.0
2022-04-13 09:30:00,85.52,85.52,84.34,84.67,160780.0,77.0549,77.0549,75.9917,76.289,160780.0
2022-04-13 10:00:00,84.66,84.75,84.19,84.27,66680.0,76.28,76.3611,75.8565,75.9286,66680.0
2022-04-13 10:30:00,84.23,84.52,84.08,84.52,94292.0,75.8926,76.1539,75.7574,76.1539,94292.0
2022-04-13 11:00:00,84.55,84.82,84.54,84.7,64394.0,76.1809,76.4242,76.1719,76.3161,64394.0
2022-04-13 11:30:00,84.69,84.94,84.62,84.78,49086.0,76.3071,76.5323,76.244,76.3881,49086.0
2022-04-13 12:00:00,84.82,84.98,84.77,84.89,56700.0,76.4242,76.5683,76.3791,76.4873,56700.0
2022-04-13 12:30:00,84.92,85.05,84.92,84.93,50618.0,76.5143,76.6314,76.5143,76.5233,50618.0
2022-04-13 13:00:00,84.92,85.07,84.9,85.02,59480.0,76.5143,76.6494,76.4963,76.6044,59480.0
2022-04-13 13:30:00,85.02,85.07,84.89,85.05,61956.0,76.6044,76.6494,76.4873,76.6314,61956.0
2022-04-13 14:00:00,85.05,85.07,84.88,84.97,79490.0,76.6314,76.6494,76.4782,76.5593,79490.0
2022-04-13 14:30:00,84.96,85.33,84.96,85.29,71588.0,76.5503,76.8837,76.5503,76.8477,71588.0
2022-04-13 15:00:00,85.28,85.33,85.18,85.21,78480.0,76.8387,76.8837,76.7486,76.7756,78480.0
2022-04-13 15:30:00,85.21,85.36,85.13,85.21,447884.0,76.7756,76.9107,76.7035,76.7756,447884.0
2022-04-14 09:30:00,85.63,86.19,85.38,85.7,170024.0,77.154,77.6586,76.9288,77.2171,170024.0
2022-04-14 10:00:00,85.73,85.97,85.53,85.7,62514.0,77.2441,77.4604,77.0639,77.2171,62514.0
2022-04-14 10:30:00,85.74,86.01,85.73,85.84,58858.0,77.2531,77.4964,77.2441,77.3432,58858.0
2022-04-14 11:00:00,85.83,85.86,85.56,85.7,41572.0,77.3342,77.3612,77.0909,77.2171,41572.0
2022-04-14 11:30:00,85.7,85.8,85.39,85.53,42854.0,77.2171,77.3072,76.9378,77.0639,42854.0
2022-04-14 12:00:00,85.56,85.71,85.51,85.62,48414.0,77.0909,77.2261,77.0459,77.145,48414.0
2022-04-14 12:30:00,85.63,85.83,85.6,85.82,37714.0,77.154,77.3342,77.127,77.3252,37714.0
2022-04-14 13:00:00,85.82,85.82,85.58,85.78,36158.0,77.3252,77.3252,77.109,77.2892,36158.0
2022-04-14 13:30:00,85.8,86.11,85.76,86.1,87454.0,77.3072,77.5865,77.2711,77.5775,87454.0
2022-04-14 14:00:00,86.08,86.16,85.89,86.03,85798.0,77.5595,77.6315,77.3883,77.5144,85798.0
2022-04-14 14:30:00,86.03,86.08,85.91,85.91,76304.0,77.5144,77.5595,77.4063,77.4063,76304.0
2022-04-14 15:00:00,85.93,86.08,85.91,85.99,76102.0,77.4243,77.5595,77.4063,77.4784,76102.0
2022-04-14 15:30:00,85.99,85.99,85.61,85.66,353090.0,77.4784,77.4784,77.136,77.181,353090.0
2022-04-18 09:30:00,85.97,86.42,85.74,85.76,108338.0,77.4604,77.8658,77.2531,77.2711,108338.0
2022-04-18 10:00:00,85.71,85.78,85.32,85.43,87240.0,77.2261,77.2892,76.8747,76.9738,87240.0
2022-04-18 10:30:00,85.39,85.78,85.38,85.7,74672.0,76.9378,77.2892,76.9288,77.2171,74672.0
2022-04-18 11:00:00,85.71,85.87,85.5,85.73,138298.0,77.2261,77.3703,77.0369,77.2441,138298.0
2022-04-18 11:30:00,85.73,85.86,85.61,85.81,48682.0,77.2441,77.3612,77.136,77.3162,48682.0
2022-04-18 12:00:00,85.81,86.21,85.74,86.07,137482.0,77.3162,77.6766,77.2531,77.5505,137482.0
2022-04-18 12:30:00,86.07,86.08,85.78,85.95,47324.0,77.5505,77.5595,77.2892,77.4423,47324.0
2022-04-18 13:00:00,85.96,85.99,85.64,85.88,60868.0,77.4513,77.4784,77.163,77.3793,60868.0
2022-04-18 13:30:00,85.89,86.0,85.69,85.75,52632.0,77.3883,77.4874,77.2081,77.2621,52632.0
2022-04-18 14:00:00,85.73,85.83,85.69,85.73,80744.0,77.2441,77.3342,77.2081,77.2441,80744.0
2022-04-18 14:30:00,85.74,85.82,85.65,85.78,50852.0,77.2531,77.3252,77.172,77.2892,50852.0
2022-04-18 15:00:00,85.78,85.83,85.46,85.46,71882.0,77.2892,77.3342,77.0008,77.0008,71882.0
2022-04-18 15:30:00,85.44,85.73,85.28,85.56,343120.0,76.9828,77.2441,76.8387,77.0909,343120.0
2022-04-19 09:30:00,85.85,86.11,85.7,85.98,80230.0,77.3522,77.5865,77.2171,77.4694,80230.0
2022-04-19 10:00:00,86.02,86.06,85.47,85.73,96134.0,77.5054,77.5414,77.0098,77.2441,96134.0
2022-04-19 10:30:00,85.74,85.76,85.42,85.73,72626.0,77.2531,77.2711,76.9648,77.2441,72626.0
2022-04-19 11:00:00,85.73,85.91,85.66,85.66,48088.0,77.2441,77.4063,77.181,77.181,48088.0
2022-04-19 11:30:00,85.67,85.76,85.48,85.76,66768.0,77.1901,77.2711,77.0189,77.2711,66768.0
2022-04-19 12:00:00,85.76,85.91,85.73,85.81,59566.0,77.2711,77.4063,77.2441,77.3162,59566.0
2022-04-19 12:30:00,85.8,85.8,85.67,85.7,34768.0,77.3072,77.3072,77.1901,77.2171,34768.0
2022-04-19 13:00:00,85.7,85.71,85.57,85.61,31022.0,77.2171,77.2261,77.0999,77.136,31022.0
2022-04-19 13:30:00,85.61,85.72,85.58,85.66,48610.0,77.136,77.2351,77.109,77.181,48610.0
2022-04-19 14:00:00,85.66,85.83,85.64,85.68,38926.0,77.181,77.3342,77.163,77.1991,38926.0
2022-04-19 14:30:00,85.67,85.74,85.64,85.7,81652.0,77.1901,77.2531,77.163,77.2171,81652.0
2022-04-19 15:00:00,85.72,85.72,85.44,85.47,165020.0,77.2351,77.2351,76.9828,77.0098,165020.0
2022-04-19 15:30:00,85.47,85.53,85.05,85.14,810300.0,77.0098,77.0639,76.6314,76.7125,810300.0
2022-04-20 09:30:00,85.99,86.03,85.5,85.86,134792.0,77.4784,77.5144,77.0369,77.3612,134792.0
2022-04-20 10:00:00,85.86,86.07,85.77,85.84,77668.0,77.3612,77.5505,77.2802,77.3432,77668.0
2022-04-20 10:30:00,85.86,86.06,85.84,85.99,73342.0,77.3612,77.5414,77.3432,77.4784,73342.0
2022-04-20 11:00:00,85.99,86.07,85.8,86.07,39382.0,77.4784,77.5505,77.3072,77.5505,39382.0
2022-04-20 11:30:00,86.03,86.36,86.01,86.33,36412.0,77.5144,77.8118,77.4964,77.7847,36412.0
2022-04-20 12:00:00,86.33,86.39,86.22,86.25,35932.0,77.7847,77.8388,77.6856,77.7126,35932.0
2022-04-20 12:30:00,86.27,86.49,86.25,86.39,37686.0,77.7307,77.9289,77.7126,77.8388,37686.0
2022-04-20 13:00:00,86.41,86.46,86.26,86.4,57188.0,77.8568,77.9019,77.7217,77.8478,57188.0
2022-04-20 13:30:00,86.4,86.48,86.29,86.46,58004.0,77.8478,77.9199,77.7487,77.9019,58004.0
2022-04-20 14:00:00,86.5,86.64,86.45,86.49,38688.0,77.9379,78.064,77.8928,77.9289,38688.0
2022-04-20 14:30:00,86.5,86.51,86.22,86.25,52282.0,77.9379,77.9469,77.6856,77.7126,52282.0
2022-04-20 15:00:00,86.24,86.38,86.21,86.33,61144.0,77.7036,77.8298,77.6766,77.7847,61144.0
2022-04-20 15:30:00,86.33,86.39,86.21,86.34,252196.0,77.7847,77.8388,77.6766,77.7937,252196.0
2022-04-21 09:30:00,86.12,86.58,85.78,86.48,75632.0,77.5955,78.01,77.2892,77.9199,75632.0
2022-04-21 10:00:00,86.46,86.52,86.16,86.21,76998.0,77.9019,77.9559,77.6315,77.6766,76998.0
2022-04-21 10:30:00,86.2,86.52,85.98,86.42,67394.0,77.6676,77.9559,77.4694,77.8658,67394.0
2022-04-21 11:00:00,86.44,86.45,86.11,86.17,39422.0,77.8838,77.8928,77.5865,77.6406,39422.0
2022-04-21 11:30:00,86.17,86.33,86.05,86.33,78558.0,77.6406,77.7847,77.5324,77.7847,78558.0
2022-04-21 12:00:00,86.32,86.33,85.7,85.7,61834.0,77.7757,77.7847,77.2171,77.2171,61834.0
2022-04-21 12:30:00,85.73,85.95,85.56,85.61,42262.0,77.2441,77.4423,77.0909,77.136,42262.0
2022-04-21 13:00:00,85.61,85.65,85.38,85.59,83838.0,77.136,77.172,76.9288,77.118,83838.0
2022-04-21 13:30:00,85.58,85.66,85.42,85.64,96132.0,77.109,77.181,76.9648,77.163,96132.0
2022-04-21 14:00:00,85.65,85.94,85.58,85.83,84838.0,77.172,77.4333,77.109,77.3342,84838.0
2022-04-21 14:30:00,85.84,85.88,85.55,85.6,71558.0,77.3432,77.3793,77.0819,77.127,71558.0
2022-04-21 15:00:00,85.54,85.64,85.28,85.6,78660.0,77.0729,77.163,76.8387,77.127,78660.0
2022-04-21 15:30:00,85.57,85.63,85.17,85.28,294900.0,77.0999,77.154,76.7395,76.8387,294900.0
2022-04-22 09:30:00,85.25,85.25,84.38,84.8,141700.0,76.8116,76.8116,76.0277,76.4062,141700.0
2022-04-22 10:00:00,84.79,85.27,84.62,85.08,103376.0,76.3972,76.8296,76.244,76.6585,103376.0
2022-04-22 10:30:00,85.02,85.21,84.53,84.71,184224.0,76.6044,76.7756,76.1629,76.3251,184224.0
2022-04-22 11:00:00,84.72,84.9,84.45,84.55,111468.0,76.3341,76.4963,76.0908,76.1809,111468.0
2022-04-22 11:30:00,84.55,84.61,84.31,84.42,130162.0,76.1809,76.235,75.9647,76.0638,130162.0
2022-04-22 12:00:00,84.41,84.82,84.3,84.78,141632.0,76.0548,76.4242,75.9557,76.3881,141632.0
2022-04-22 12:30:00,84.77,84.92,84.7,84.74,52970.0,76.3791,76.5143,76.3161,76.3521,52970.0
2022-04-22 13:00:00,84.74,84.78,84.54,84.78,80278.0,76.3521,76.3881,76.1719,76.3881,80278.0
2022-04-22 13:30:00,84.75,84.78,84.52,84.61,67990.0,76.3611,76.3881,76.1539,76.235,67990.0
2022-04-22 14:00:00,84.6,84.66,84.45,84.65,84560.0,76.226,76.28,76.0908,76.271,84560.0
2022-04-22 14:30:00,84.72,84.76,84.34,84.41,201372.0,76.3341,76.3701,75.9917,76.0548,201372.0
2022-04-22 15:00:00,84.42,84.56,84.16,84.53,232352.0,76.0638,76.1899,75.8295,76.1629,232352.0
2022-04-22 15:30:00,84.54,84.81,84.11,84.17,463306.0,76.1719,76.4152,75.7845,75.8385,463306.0
2022-04-25 09:30:00,84.29,84.29,83.16,83.24,407994.0,75.9466,75.9466,74.9285,75.0006,407994.0
2022-04-25 10:00:00,83.26,83.53,83.12,83.27,158196.0,75.0186,75.2619,74.8925,75.0276,158196.0
2022-04-25 10:30:00,83.29,83.39,82.44,82.48,145132.0,75.0456,75.1357,74.2798,74.3158,145132.0
2022-04-25 11:00:00,82.49,82.76,82.35,82.42,120372.0,74.3248,74.5681,74.1987,74.2617,120372.0
2022-04-25 11:30:00,82.38,82.63,82.24,82.53,84180.0,74.2257,74.451,74.0996,74.3609,84180.0
2022-04-25 12:00:00,82.51,82.77,82.05,82.22,239454.0,74.3428,74.5771,73.9284,74.0815,239454.0
2022-04-25 12:30:00,82.24,82.34,81.96,82.0,194834.0,74.0996,74.1897,73.8473,73.8833,194834.0
2022-04-25 13:00:00,82.0,82.05,81.76,81.97,117488.0,73.8833,73.9284,73.6671,73.8563,117488.0
2022-04-25 13:30:00,81.94,82.08,81.82,82.0,113060.0,73.8293,73.9554,73.7211,73.8833,113060.0
2022-04-25 14:00:00,82.03,82.5,81.89,82.5,305616.0,73.9104,74.3338,73.7842,74.3338,305616.0
2022-04-25 14:30:00,82.49,82.6,82.24,82.25,268398.0,74.3248,74.4239,74.0996,74.1086,268398.0
2022-04-25 15:00:00,82.24,82.83,82.14,82.67,254488.0,74.0996,74.6312,74.0095,74.487,254488.0
2022-04-25 15:30:00,82.67,82.96,82.56,82.72,885202.0,74.487,74.7483,74.3879,74.5321,885202.0
2022-04-26 09:30:00,82.89,83.74,82.82,83.31,148954.0,74.6852,75.4511,74.6222,75.0637,148954.0
2022-04-26 10:00:00,83.3,83.63,82.54,82.63,106014.0,75.0546,75.352,74.3699,74.451,106014.0
2022-04-26 10:30:00,82.63,82.73,82.22,82.72,165328.0,74.451,74.5411,74.0815,74.5321,165328.0
2022-04-26 11:00:00,82.72,83.76,82.64,83.58,129654.0,74.5321,75.4691,74.46,75.3069,129654.0
2022-04-26 11:30:00,83.51,83.52,83.22,83.22,56492.0,75.2439,75.2529,74.9826,74.9826,56492.0
2022-04-26 12:00:00,83.19,83.39,82.95,83.32,39240.0,74.9555,75.1357,74.7393,75.0727,39240.0
2022-04-26 12:30:00,83.27,83.32,82.91,83.22,54462.0,75.0276,75.0727,74.7032,74.9826,54462.0
2022-04-26 13:00:00,83.22,83.26,82.77,82.81,50586.0,74.9826,75.0186,74.5771,74.6131,50586.0
2022-04-26 13:30:00,82.78,83.01,82.63,82.69,39314.0,74.5861,74.7933,74.451,74.505,39314.0
2022-04-26 14:00:00,82.64,82.82,82.48,82.58,76738.0,74.46,74.6222,74.3158,74.4059,76738.0
2022-04-26 14:30:00,82.59,82.59,82.27,82.42,52362.0,74.4149,74.4149,74.1266,74.2617,52362.0
2022-04-26 15:00:00,82.43,82.48,82.14,82.19,116050.0,74.2708,74.3158,74.0095,74.0545,116050.0
2022-04-26 15:30:00,82.17,82.52,82.14,82.22,317750.0,74.0365,74.3518,74.0095,74.0815,317750.0
2022-04-27 09:30:00,82.3,82.51,81.18,82.42,137930.0,74.1536,74.3428,73.1445,74.2617,137930.0
2022-04-27 10:00:00,82.45,82.83,82.07,82.2,88148.0,74.2888,74.6312,73.9464,74.0635,88148.0
2022-04-27 10:30:00,82.15,82.69,81.88,82.42,76012.0,74.0185,74.505,73.7752,74.2617,76012.0
2022-04-27 11:00:00,82.39,82.48,81.97,82.48,88104.0,74.2347,74.3158,73.8563,74.3158,88104.0
2022-04-27 11:30:00,82.48,82.71,82.37,82.65,46112.0,74.3158,74.523,74.2167,74.469,46112.0
2022-04-27 12:00:00,82.71,82.79,82.52,82.57,59228.0,74.523,74.5951,74.3518,74.3969,59228.0
2022-04-27 12:30:00,82.58,82.86,82.51,82.71,40366.0,74.4059,74.6582,74.3428,74.523,40366.0
2022-04-27 13:00:00,82.77,82.77,82.52,82.64,51072.0,74.5771,74.5771,74.3518,74.46,51072.0
2022-04-27 13:30:00,82.62,82.74,82.58,82.59,72686.0,74.442,74.5501,74.4059,74.4149,72686.0
2022-04-27 14:00:00,82.56,82.58,82.26,82.45,84926.0,74.3879,74.4059,74.1176,74.2888,84926.0
2022-04-27 14:30:00,82.43,82.56,82.16,82.2,56444.0,74.2708,74.3879,74.0275,74.0635,56444.0
2022-04-27 15:00:00,82.25,82.27,81.84,82.16,116154.0,74.1086,74.1266,73.7392,74.0275,116154.0
2022-04-27 15:30:00,82.16,82.25,81.81,81.85,525396.0,74.0275,74.1086,73.7121,73.7482,525396.0
2022-04-28 09:30:00,82.19,82.73,81.75,82.42,166964.0,74.0545,74.5411,73.6581,74.2617,166964.0
2022-04-28 10:00:00,82.46,82.73,82.35,82.57,113758.0,74.2978,74.5411,74.1987,74.3969,113758.0
2022-04-28 10:30:00,82.55,82.64,82.25,82.37,90240.0,74.3789,74.46,74.1086,74.2167,90240.0
2022-04-28 11:00:00,82.39,82.68,82.33,82.59,67660.0,74.2347,74.496,74.1807,74.4149,67660.0
2022-04-28 11:30:00,82.58,83.05,82.58,82.81,171474.0,74.4059,74.8294,74.4059,74.6131,171474.0
2022-04-28 12:00:00,82.83,83.23,82.77,83.13,62832.0,74.6312,74.9916,74.5771,74.9015,62832.0
2022-04-28 12:30:00,83.17,83.2,82.89,82.99,72926.0,74.9375,74.9645,74.6852,74.7753,72926.0
2022-04-28 13:00:00,82.99,82.99,82.79,82.92,86416.0,74.7753,74.7753,74.5951,74.7123,86416.0
2022-04-28 13:30:00,82.92,82.99,82.73,82.78,154002.0,74.7123,74.7753,74.5411,74.5861,154002.0
2022-04-28 14:00:00,82.78,82.99,82.72,82.81,95918.0,74.5861,74.7753,74.5321,74.6131,95918.0
2022-04-28 14:30:00,82.83,83.0,82.69,82.96,61818.0,74.6312,74.7843,74.505,74.7483,61818.0
2022-04-28 15:00:00,82.96,83.04,82.81,82.92,112432.0,74.7483,74.8204,74.6131,74.7123,112432.0
2022-04-28 15:30:00,82.91,82.93,82.64,82.76,403390.0,74.7032,74.7213,74.46,74.5681,403390.0
2022-04-29 09:30:00,82.39,82.39,81.04,81.59,128892.0,74.2347,74.2347,73.0183,73.5139,128892.0
2022-04-29 10:00:00,81.61,81.85,81.45,81.48,107598.0,73.5319,73.7482,73.3878,73.4148,107598.0
2022-04-29 10:30:00,81.46,81.57,81.31,81.38,109140.0,73.3968,73.4959,73.2616,73.3247,109140.0
2022-04-29 11:00:00,81.33,81.71,81.1,81.64,92702.0,73.2796,73.622,73.0724,73.559,92702.0
2022-04-29 11:30:00,81.66,81.75,81.4,81.52,67914.0,73.577,73.6581,73.3427,73.4508,67914.0
2022-04-29 12:00:00,81.53,81.6,81.35,81.56,61306.0,73.4598,73.5229,73.2977,73.4869,61306.0
2022-04-29 12:30:00,81.52,81.66,81.33,81.51,54630.0,73.4508,73.577,73.2796,73.4418,54630.0
2022-04-29 13:00:00,81.52,81.86,81.42,81.79,95720.0,73.4508,73.7572,73.3607,73.6941,95720.0
2022-04-29 13:30:00,81.8,81.94,81.57,81.61,57152.0,73.7031,73.8293,73.4959,73.5319,57152.0
2022-04-29 14:00:00,81.61,81.83,81.56,81.61,50118.0,73.5319,73.7301,73.4869,73.5319,50118.0
2022-04-29 14:30:00,81.61,81.66,81.31,81.44,38632.0,73.5319,73.577,73.2616,73.3788,38632.0
2022-04-29 15:00:00,81.39,81.39,81.03,81.2,79856.0,73.3337,73.3337,73.0093,73.1625,79856.0
2022-04-29 15:30:00,81.13,81.31,80.53,80.68,368358.0,73.0994,73.2616,72.5588,72.694,368358.0
2022-05-02 09:30:00,80.95,81.39,80.2,80.46,154900.0,72.9373,73.3337,72.2615,72.4958,154900.0
2022-05-02 10:00:00,80.49,80.89,80.19,80.69,69818.0,72.5228,72.8832,72.2525,72.703,69818.0
2022-05-02 10:30:00,80.67,80.86,80.47,80.51,83258.0,72.685,72.8562,72.5048,72.5408,83258.0
2022-05-02 11:00:00,80.47,80.55,80.21,80.25,109924.0,72.5048,72.5768,72.2705,72.3065,109924.0
2022-05-02 11:30:00,80.28,80.58,80.15,80.23,115456.0,72.3336,72.6039,72.2164,72.2885,115456.0
2022-05-02 12:00:00,80.17,80.32,79.92,80.11,86258.0,72.2345,72.3696,72.0092,72.1804,86258.0
2022-05-02 12:30:00,80.19,80.24,79.88,79.92,58308.0,72.2525,72.2975,71.9732,72.0092,58308.0
2022-05-02 13:00:00,79.93,80.08,79.75,79.86,36584.0,72.0182,72.1534,71.856,71.9551,36584.0
2022-05-02 13:30:00,79.85,80.04,79.64,79.85,52480.0,71.9461,72.1173,71.7569,71.9461,52480.0
2022-05-02 14:00:00,79.8,80.08,79.5,79.58,65846.0,71.9011,72.1534,71.6308,71.7029,65846.0
2022-05-02 14:30:00,79.58,79.58,79.13,79.3,50698.0,71.7029,71.7029,71.2974,71.4506,50698.0
2022-05-02 15:00:00,79.3,79.95,79.28,79.83,141962.0,71.4506,72.0362,71.4326,71.9281,141962.0
2022-05-02 15:30:00,79.86,80.01,79.61,79.83,504154.0,71.9551,72.0903,71.7299,71.9281,504154.0
2022-05-03 09:30:00,80.48,81.0,80.28,80.28,101484.0,72.5138,72.9823,72.3336,72.3336,101484.0
2022-05-03 10:00:00,80.26,80.71,79.85,80.64,115532.0,72.3156,72.721,71.9461,72.6579,115532.0
2022-05-03 10:30:00,80.72,81.0,80.64,80.96,104650.0,72.73,72.9823,72.6579,72.9463,104650.0
2022-05-03 11:00:00,80.96,81.33,80.92,81.27,139838.0,72.9463,73.2796,72.9102,73.2256,139838.0
2022-05-03 11:30:00,81.29,81.47,81.1,81.25,70066.0,73.2436,73.4058,73.0724,73.2076,70066.0
2022-05-03 12:00:00,81.25,81.35,80.99,81.22,77306.0,73.2076,73.2977,72.9733,73.1805,77306.0
2022-05-03 12:30:00,81.14,81.22,80.94,81.11,57490.0,73.1084,73.1805,72.9282,73.0814,57490.0
2022-05-03 13:00:00,81.14,81.19,80.7,80.71,80244.0,73.1084,73.1535,72.712,72.721,80244.0
2022-05-03 13:30:00,80.69,80.81,80.44,80.61,63200.0,72.703,72.8111,72.4777,72.6309,63200.0
2022-05-03 14:00:00,80.6,80.6,80.23,80.28,70718.0,72.6219,72.6219,72.2885,72.3336,70718.0
2022-05-03 14:30:00,80.28,80.55,80.06,80.53,100092.0,72.3336,72.5768,72.1354,72.5588,100092.0
2022-05-03 15:00:00,80.53,80.66,80.27,80.39,109096.0,72.5588,72.676,72.3246,72.4327,109096.0
2022-05-03 15:30:00,80.39,80.49,80.17,80.33,408028.0,72.4327,72.5228,72.2345,72.3786,408028.0
2022-05-04 09:30:00,81.2,81.63,80.73,80.85,124920.0,73.1625,73.5499,72.739,72.8472,124920.0
2022-05-04 10:00:00,80.83,81.22,80.72,81.05,102290.0,72.8291,73.1805,72.73,73.0274,102290.0
2022-05-04 10:30:00,81.11,81.27,80.81,81.21,118206.0,73.0814,73.2256,72.8111,73.1715,118206.0
2022-05-04 11:00:00,81.2,81.45,81.16,81.3,100980.0,73.1625,73.3878,73.1265,73.2526,100980.0
2022-05-04 11:30:00,81.3,81.64,81.2,81.45,116482.0,73.2526,73.559,73.1625,73.3878,116482.0
2022-05-04 12:00:00,81.47,81.66,81.41,81.41,59392.0,73.4058,73.577,73.3517,73.3517,59392.0
2022-05-04 12:30:00,81.4,81.77,81.36,81.69,99896.0,73.3427,73.6761,73.3067,73.604,99896.0
2022-05-04 13:00:00,81.73,81.73,81.32,81.32,39366.0,73.64,73.64,73.2706,73.2706,39366.0
2022-05-04 13:30:00,81.3,81.47,81.13,81.26,84992.0,73.2526,73.4058,73.0994,73.2166,84992.0
2022-05-04 14:00:00,81.25,81.76,81.16,81.67,69006.0,73.2076,73.6671,73.1265,73.586,69006.0
2022-05-04 14:30:00,81.71,82.04,81.25,81.89,162340.0,73.622,73.9194,73.2076,73.7842,162340.0
2022-05-04 15:00:00,81.9,82.4,81.86,82.24,129052.0,73.7932,74.2437,73.7572,74.0996,129052.0
2022-05-04 15:30:00,82.25,82.32,82.09,82.26,483594.0,74.1086,74.1716,73.9644,74.1176,483594.0
2022-05-05 09:30:00,80.63,82.04,80.23,81.54,160770.0,72.6489,73.9194,72.2885,73.4689,160770.0
2022-05-05 10:00:00,81.55,82.05,80.85,81.21,93778.0,73.4779,73.9284,72.8472,73.1715,93778.0
2022-05-05 10:30:00,81.21,81.5,80.5,80.87,92764.0,73.1715,73.4328,72.5318,72.8652,92764.0
2022-05-05 11:00:00,80.83,80.84,80.4,80.61,90722.0,72.8291,72.8381,72.4417,72.6309,90722.0
2022-05-05 11:30:00,80.63,80.75,80.36,80.46,69778.0,72.6489,72.7571,72.4057,72.4958,69778.0
2022-05-05 12:00:00,80.42,80.79,80.25,80.72,67088.0,72.4597,72.7931,72.3065,72.73,67088.0
2022-05-05 12:30:00,80.66,81.23,80.44,81.22,96254.0,72.676,73.1895,72.4777,73.1805,96254.0
2022-05-05 13:00:00,81.24,81.5,80.94,81.17,79194.0,73.1985,73.4328,72.9282,73.1355,79194.0
2022-05-05 13:30:00,81.1,81.18,80.49,80.7,78358.0,73.0724,73.1445,72.5228,72.712,78358.0
2022-05-05 14:00:00,80.71,80.92,80.45,80.47,78958.0,72.721,72.9102,72.4867,72.5048,78958.0
2022-05-05 14:30:00,80.45,80.63,80.18,80.42,102588.0,72.4867,72.6489,72.2435,72.4597,102588.0
2022-05-05 15:00:00,80.5,80.57,80.0,80.05,99794.0,72.5318,72.5949,72.0813,72.1263,99794.0
2022-05-05 15:30:00,80.06,80.75,79.97,80.72,462608.0,72.1354,72.7571,72.0543,72.73,462608.0
2022-05-06 09:30:00,80.02,80.86,80.02,80.5,163064.0,72.0993,72.8562,72.0993,72.5318,163064.0
2022-05-06 10:00:00,80.52,80.98,80.27,80.77,144858.0,72.5498,72.9643,72.3246,72.7751,144858.0
2022-05-06 10:30:00,80.83,81.38,80.63,81.33,107504.0,72.8291,73.3247,72.6489,73.2796,107504.0
2022-05-06 11:00:00,81.33,81.69,81.3,81.57,122320.0,73.2796,73.604,73.2526,73.4959,122320.0
2022-05-06 11:30:00,81.58,81.67,81.38,81.49,127702.0,73.5049,73.586,73.3247,73.4238,127702.0
2022-05-06 12:00:00,81.51,81.92,81.39,81.89,72812.0,73.4418,73.8112,73.3337,73.7842,72812.0
2022-05-06 12:30:00,81.89,82.31,81.86,82.29,71092.0,73.7842,74.1626,73.7572,74.1446,71092.0
2022-05-06 13:00:00,82.16,82.39,81.96,82.0,71810.0,74.0275,74.2347,73.8473,73.8833,71810.0
2022-05-06 13:30:00,82.05,82.28,82.01,82.06,78290.0,73.9284,74.1356,73.8923,73.9374,78290.0
2022-05-06 14:00:00,82.04,82.13,81.33,81.37,84398.0,73.9194,74.0005,73.2796,73.3157,84398.0
2022-05-06 14:30:00,81.39,81.97,81.27,81.86,125798.0,73.3337,73.8563,73.2256,73.7572,125798.0
2022-05-06 15:00:00,81.89,81.94,81.53,81.71,150350.0,73.7842,73.8293,73.4598,73.622,150350.0
2022-05-06 15:30:00,81.71,82.83,81.69,82.46,513452.0,73.622,74.6312,73.604,74.2978,513452.0
2022-05-09 09:30:00,81.88,82.14,81.1,81.92,148220.0,73.7752,74.0095,73.0724,73.8112,148220.0
2022-05-09 10:00:00,81.91,82.36,81.75,81.75,186532.0,73.8022,74.2077,73.6581,73.6581,186532.0
2022-05-09 10:30:00,81.81,82.16,81.45,81.46,94546.0,73.7121,74.0275,73.3878,73.3968,94546.0
2022-05-09 11:00:00,81.42,81.65,81.07,81.1,134626.0,73.3607,73.568,73.0454,73.0724,134626.0
2022-05-09 11:30:00,81.12,81.52,80.85,81.42,90972.0,73.0904,73.4508,72.8472,73.3607,90972.0
2022-05-09 12:00:00,81.39,81.48,81.16,81.48,74400.0,73.3337,73.4148,73.1265,73.4148,74400.0
2022-05-09 12:30:00,81.45,81.57,81.04,81.28,59386.0,73.3878,73.4959,73.0183,73.2346,59386.0
2022-05-09 13:00:00,81.31,81.31,81.01,81.15,83258.0,73.2616,73.2616,72.9913,73.1175,83258.0
2022-05-09 13:30:00,81.1,81.24,80.73,81.09,102996.0,73.0724,73.1985,72.739,73.0634,102996.0
2022-05-09 14:00:00,81.15,81.29,81.06,81.25,77928.0,73.1175,73.2436,73.0364,73.2076,77928.0
2022-05-09 14:30:00,81.21,81.54,81.05,81.48,81876.0,73.1715,73.4689,73.0274,73.4148,81876.0
2022-05-09 15:00:00,81.49,81.91,81.33,81.43,136572.0,73.4238,73.8022,73.2796,73.3697,136572.0
2022-05-09 15:30:00,81.44,81.44,80.75,81.04,390714.0,73.3788,73.3788,72.7571,73.0183,390714.0
2022-05-10 09:30:00,81.33,82.08,81.14,81.94,91126.0,73.2796,73.9554,73.1084,73.8293,91126.0
2022-05-10 10:00:00,81.94,82.08,81.22,81.36,61126.0,73.8293,73.9554,73.1805,73.3067,61126.0
2022-05-10 10:30:00,81.36,81.38,80.58,80.83,135774.0,73.3067,73.3247,72.6039,72.8291,135774.0
2022-05-10 11:00:00,80.77,80.78,79.82,79.86,128276.0,72.7751,72.7841,71.9191,71.9551,128276.0
2022-05-10 11:30:00,79.86,79.94,79.03,79.35,90572.0,71.9551,72.0272,71.2073,71.4956,90572.0
2022-05-10 12:00:00,79.39,79.39,78.82,78.88,63610.0,71.5317,71.5317,71.0181,71.0722,63610.0
2022-05-10 12:30:00,78.89,78.92,78.49,78.66,72764.0,71.0812,71.1082,70.7208,70.8739,72764.0
2022-05-10 13:00:00,78.65,78.95,78.5,78.83,64122.0,70.8649,71.1352,70.7298,71.0271,64122.0
2022-05-10 13:30:00,78.85,79.27,78.72,79.27,119634.0,71.0451,71.4235,70.928,71.4235,119634.0
2022-05-10 14:00:00,79.35,79.54,79.02,79.05,116090.0,71.4956,71.6668,71.1983,71.2253,116090.0
2022-05-10 14:30:00,79.1,79.22,78.89,78.95,80854.0,71.2704,71.3785,71.0812,71.1352,80854.0
2022-05-10 15:00:00,78.97,79.3,78.83,78.88,92152.0,71.1532,71.4506,71.0271,71.0722,92152.0
2022-05-10 15:30:00,78.87,79.39,78.8,79.26,313688.0,71.0631,71.5317,71.0001,71.4145,313688.0
2022-05-11 09:30:00,79.55,80.15,79.14,80.05,147228.0,71.6758,72.2164,71.3064,72.1263,147228.0
2022-05-11 10:00:00,80.08,80.39,80.06,80.22,123064.0,72.1534,72.4327,72.1354,72.2795,123064.0
2022-05-11 10:30:00,80.26,80.78,80.17,80.55,134788.0,72.3156,72.7841,72.2345,72.5768,134788.0
2022-05-11 11:00:00,80.53,80.95,80.42,80.92,114102.0,72.5588,72.9373,72.4597,72.9102,114102.0
2022-05-11 11:30:00,80.89,81.2,80.68,80.74,172760.0,72.8832,73.1625,72.694,72.748,172760.0
2022-05-11 12:00:00,80.7,80.89,80.53,80.57,225150.0,72.712,72.8832,72.5588,72.5949,225150.0
2022-05-11 12:30:00,80.51,80.9,80.26,80.29,100342.0,72.5408,72.8922,72.3156,72.3426,100342.0
2022-05-11 13:00:00,80.3,80.51,80.16,80.24,93530.0,72.3516,72.5408,72.2255,72.2975,93530.0
2022-05-11 13:30:00,80.22,80.35,79.79,79.92,169130.0,72.2795,72.3966,71.8921,72.0092,169130.0
2022-05-11 14:00:00,79.89,80.33,79.89,80.11,223774.0,71.9822,72.3786,71.9822,72.1804,223774.0
2022-05-11 14:30:00,80.1,80.42,79.86,79.91,170834.0,72.1714,72.4597,71.9551,72.0002,170834.0
2022-05-11 15:00:00,79.89,79.94,79.64,79.69,194416.0,71.9822,72.0272,71.7569,71.802,194416.0
2022-05-11 15:30:00,79.7,79.74,79.23,79.42,652214.0,71.811,71.847,71.3875,71.5587,652214.0
2022-05-12 09:30:00,79.48,79.57,78.81,78.85,115432.0,71.6128,71.6939,71.0091,71.0451,115432.0
2022-05-12 10:00:00,78.86,79.83,78.6,79.47,146208.0,71.0541,71.9281,70.8199,71.6038,146208.0
2022-05-12 10:30:00,79.47,79.61,79.05,79.07,126438.0,71.6038,71.7299,71.2253,71.2433,126438.0
2022-05-12 11:00:00,79.05,79.37,78.85,78.96,172252.0,71.2253,71.5136,71.0451,71.1442,172252.0
2022-05-12 11:30:00,79.0,79.14,78.23,78.33,162980.0,71.1803,71.3064,70.4865,70.5766,162980.0
2022-05-12 12:00:00,78.31,78.42,78.2,78.34,61310.0,70.5586,70.6577,70.4595,70.5856,61310.0
2022-05-12 12:30:00,78.3,78.37,77.86,78.08,79262.0,70.5496,70.6126,70.1531,70.3513,79262.0
2022-05-12 13:00:00,78.01,78.39,77.96,78.31,90860.0,70.2883,70.6307,70.2432,70.5586,90860.0
2022-05-12 13:30:00,78.33,78.89,78.27,78.85,159524.0,70.5766,71.0812,70.5225,71.0451,159524.0
2022-05-12 14:00:00,78.85,78.99,78.71,78.92,176850.0,71.0451,71.1713,70.919,71.1082,176850.0
2022-05-12 14:30:00,78.91,79.03,78.39,78.44,110712.0,71.0992,71.2073,70.6307,70.6757,110712.0
2022-05-12 15:00:00,78.46,78.78,78.03,78.34,160690.0,70.6937,70.982,70.3063,70.5856,160690.0
2022-05-12 15:30:00,78.36,79.02,78.35,78.97,420262.0,70.6036,71.1983,70.5946,71.1532,420262.0
2022-05-13 09:30:00,79.79,80.06,78.97,79.25,152398.0,71.8921,72.1354,71.1532,71.4055,152398.0
2022-05-13 10:00:00,79.23,80.02,79.19,79.8,130660.0,71.3875,72.0993,71.3515,71.9011,130660.0
2022-05-13 10:30:00,79.81,80.07,79.67,79.97,102914.0,71.9101,72.1444,71.784,72.0543,102914.0
2022-05-13 11:00:00,79.97,80.56,79.97,80.51,79906.0,72.0543,72.5859,72.0543,72.5408,79906.0
2022-05-13 11:30:00,80.51,80.7,80.36,80.59,62984.0,72.5408,72.712,72.4057,72.6129,62984.0
2022-05-13 12:00:00,80.61,80.8,80.52,80.69,35628.0,72.6309,72.8021,72.5498,72.703,35628.0
2022-05-13 12:30:00,80.67,80.71,80.17,80.27,54310.0,72.685,72.721,72.2345,72.3246,54310.0
2022-05-13 13:00:00,80.29,80.44,80.14,80.14,43052.0,72.3426,72.4777,72.2074,72.2074,43052.0
2022-05-13 13:30:00,80.16,80.35,80.05,80.16,57660.0,72.2255,72.3966,72.1263,72.2255,57660.0
2022-05-13 14:00:00,80.16,80.16,79.82,80.07,72708.0,72.2255,72.2255,71.9191,72.1444,72708.0
2022-05-13 14:30:00,80.06,80.45,80.05,80.36,85684.0,72.1354,72.4867,72.1263,72.4057,85684.0
2022-05-13 15:00:00,80.33,80.61,80.33,80.56,109838.0,72.3786,72.6309,72.3786,72.5859,109838.0
2022-05-13 15:30:00,80.57,80.71,80.38,80.54,296452.0,72.5949,72.721,72.4237,72.5678,296452.0
2022-05-16 09:30:00,80.92,81.2,80.27,80.55,150910.0,72.9102,73.1625,72.3246,72.5768,150910.0
2022-05-16 10:00:00,80.55,80.56,80.01,80.35,78720.0,72.5768,72.5859,72.0903,72.3966,78720.0
2022-05-16 10:30:00,80.34,80.64,80.24,80.64,56324.0,72.3876,72.6579,72.2975,72.6579,56324.0
2022-05-16 11:00:00,80.66,80.71,80.44,80.65,50046.0,72.676,72.721,72.4777,72.6669,50046.0
2022-05-16 11:30:00,80.58,80.9,80.43,80.6,41888.0,72.6039,72.8922,72.4687,72.6219,41888.0
2022-05-16 12:00:00,80.56,80.57,80.36,80.48,69562.0,72.5859,72.5949,72.4057,72.5138,69562.0
2022-05-16 12:30:00,80.48,80.75,80.47,80.64,46864.0,72.5138,72.7571,72.5048,72.6579,46864.0
2022-05-16 13:00:00,80.63,80.85,80.61,80.85,34008.0,72.6489,72.8472,72.6309,72.8472,34008.0
2022-05-16 13:30:00,80.86,80.9,80.7,80.83,45250.0,72.8562,72.8922,72.712,72.8291,45250.0
2022-05-16 14:00:00,80.88,80.95,80.81,80.89,37794.0,72.8742,72.9373,72.8111,72.8832,37794.0
2022-05-16 14:30:00,80.92,80.99,80.67,80.71,46298.0,72.9102,72.9733,72.685,72.721,46298.0
2022-05-16 15:00:00,80.72,80.81,80.56,80.58,62296.0,72.73,72.8111,72.5859,72.6039,62296.0
2022-05-16 15:30:00,80.56,80.79,80.48,80.79,277956.0,72.5859,72.7931,72.5138,72.7931,277956.0
2022-05-17 09:30:00,81.1,81.1,80.13,80.76,140496.0,73.0724,73.0724,72.1984,72.7661,140496.0
2022-05-17 10:00:00,80.81,81.11,80.73,81.03,90360.0,72.8111,73.0814,72.739,73.0093,90360.0
2022-05-17 10:30:00,81.06,81.6,81.06,81.58,69178.0,73.0364,73.5229,73.0364,73.5049,69178.0
2022-05-17 11:00:00,81.58,81.86,81.39,81.53,116230.0,73.5049,73.7572,73.3337,73.4598,116230.0
2022-05-17 11:30:00,81.57,81.61,81.24,81.46,42656.0,73.4959,73.5319,73.1985,73.3968,42656.0
2022-05-17 12:00:00,81.44,81.56,81.41,81.41,38008.0,73.3788,73.4869,73.3517,73.3517,38008.0
2022-05-17 12:30:00,81.43,81.75,81.41,81.66,27518.0,73.3697,73.6581,73.3517,73.577,27518.0
2022-05-17 13:00:00,81.63,81.73,81.56,81.58,31774.0,73.5499,73.64,73.4869,73.5049,31774.0
2022-05-17 13:30:00,81.58,81.67,81.39,81.47,46822.0,73.5049,73.586,73.3337,73.4058,46822.0
2022-05-17 14:00:00,81.48,81.56,81.11,81.24,61272.0,73.4148,73.4869,73.0814,73.1985,61272.0
2022-05-17 14:30:00,81.21,81.67,81.06,81.5,73268.0,73.1715,73.586,73.0364,73.4328,73268.0
2022-05-17 15:00:00,81.52,81.72,81.5,81.71,77050.0,73.4508,73.631,73.4328,73.622,77050.0
2022-05-17 15:30:00,81.7,81.96,81.58,81.95,405502.0,73.613,73.8473,73.5049,73.8383,405502.0
2022-05-18 09:30:00,82.17,82.41,81.75,81.86,113914.0,74.0365,74.2527,73.6581,73.7572,113914.0
2022-05-18 10:00:00,81.91,82.46,81.73,82.05,133628.0,73.8022,74.2978,73.64,73.9284,133628.0
2022-05-18 10:30:00,82.08,82.37,82.02,82.06,108676.0,73.9554,74.2167,73.9013,73.9374,108676.0
2022-05-18 11:00:00,82.05,82.11,81.73,81.91,92044.0,73.9284,73.9824,73.64,73.8022,92044.0
2022-05-18 11:30:00,81.89,82.35,81.89,82.3,85866.0,73.7842,74.1987,73.7842,74.1536,85866.0
2022-05-18 12:00:00,82.26,82.65,82.22,82.54,114156.0,74.1176,74.469,74.0815,74.3699,114156.0
2022-05-18 12:30:00,82.54,82.62,82.43,82.52,65280.0,74.3699,74.442,74.2708,74.3518,65280.0
2022-05-18 13:00:00,82.51,82.52,82.12,82.19,123598.0,74.3428,74.3518,73.9914,74.0545,123598.0
2022-05-18 13:30:00,82.22,82.36,81.88,82.0,95432.0,74.0815,74.2077,73.7752,73.8833,95432.0
2022-05-18 14:00:00,82.04,82.11,81.83,82.04,172570.0,73.9194,73.9824,73.7301,73.9194,172570.0
2022-05-18 14:30:00,82.03,82.15,81.89,82.05,128022.0,73.9104,74.0185,73.7842,73.9284,128022.0
2022-05-18 15:00:00,82.03,82.11,81.52,81.52,162432.0,73.9104,73.9824,73.4508,73.4508,162432.0
2022-05-18 15:30:00,81.53,81.69,81.16,81.44,277500.0,73.4598,73.604,73.1265,73.3788,277500.0
2022-05-19 09:30:00,81.21,81.33,80.3,80.47,119968.0,73.1715,73.2796,72.3516,72.5048,119968.0
2022-05-19 10:00:00,80.46,80.94,80.31,80.8,82024.0,72.4958,72.9282,72.3606,72.8021,82024.0
2022-05-19 10:30:00,80.73,80.73,80.26,80.26,87220.0,72.739,72.739,72.3156,72.3156,87220.0
2022-05-19 11:00:00,80.24,80.31,79.8,79.94,61478.0,72.2975,72.3606,71.9011,72.0272,61478.0
2022-05-19 11:30:00,79.96,80.75,79.96,80.63,59040.0,72.0452,72.7571,72.0452,72.6489,59040.0
2022-05-19 12:00:00,80.67,80.88,80.41,80.42,37514.0,72.685,72.8742,72.4507,72.4597,37514.0
2022-05-19 12:30:00,80.42,80.49,80.14,80.43,33862.0,72.4597,72.5228,72.2074,72.4687,33862.0
2022-05-19 13:00:00,80.45,80.53,80.31,80.39,49092.0,72.4867,72.5588,72.3606,72.4327,49092.0
2022-05-19 13:30:00,80.41,80.77,80.28,80.77,48150.0,72.4507,72.7751,72.3336,72.7751,48150.0
2022-05-19 14:00:00,80.76,80.97,80.7,80.9,46218.0,72.7661,72.9553,72.712,72.8922,46218.0
2022-05-19 14:30:00,80.89,81.21,80.75,81.21,37474.0,72.8832,73.1715,72.7571,73.1715,37474.0
2022-05-19 15:00:00,81.22,81.58,80.95,80.96,60176.0,73.1805,73.5049,72.9373,72.9463,60176.0
2022-05-19 15:30:00,80.94,81.17,80.73,80.95,242298.0,72.9282,73.1355,72.739,72.9373,242298.0
2022-05-20 09:30:00,81.38,81.43,80.83,80.99,92080.0,73.3247,73.3697,72.8291,72.9733,92080.0
2022-05-20 10:00:00,81.03,81.05,80.33,80.33,100602.0,73.0093,73.0274,72.3786,72.3786,100602.0
2022-05-20 10:30:00,80.31,80.45,80.14,80.22,64718.0,72.3606,72.4867,72.2074,72.2795,64718.0
2022-05-20 11:00:00,80.22,80.24,79.83,79.95,56892.0,72.2795,72.2975,71.9281,72.0362,56892.0
2022-05-20 11:30:00,79.95,80.08,79.89,79.92,44766.0,72.0362,72.1534,71.9822,72.0092,44766.0
2022-05-20 12:00:00,79.91,80.03,79.63,79.95,55216.0,72.0002,72.1083,71.7479,72.0362,55216.0
2022-05-20 12:30:00,79.95,80.08,79.82,79.85,66748.0,72.0362,72.1534,71.9191,71.9461,66748.0
2022-05-20 13:00:00,79.83,79.88,79.57,79.67,46124.0,71.9281,71.9732,71.6939,71.784,46124.0
2022-05-20 13:30:00,79.72,79.98,79.64,79.75,82618.0,71.829,72.0633,71.7569,71.856,82618.0
2022-05-20 14:00:00,79.75,79.86,79.61,79.66,70132.0,71.856,71.9551,71.7299,71.7749,70132.0
2022-05-20 14:30:00,79.72,79.99,79.55,79.81,88424.0,71.829,72.0723,71.6758,71.9101,88424.0
2022-05-20 15:00:00,79.82,79.87,79.54,79.85,101046.0,71.9191,71.9642,71.6668,71.9461,101046.0
2022-05-20 15:30:00,79.88,80.42,79.75,80.06,669770.0,71.9732,72.4597,71.856,72.1354,669770.0
2022-05-23 09:30:00,81.2,81.59,80.64,81.07,130440.0,73.1625,73.5139,72.6579,73.0454,130440.0
2022-05-23 10:00:00,81.05,81.8,80.99,81.79,146966.0,73.0274,73.7031,72.9733,73.6941,146966.0
2022-05-23 10:30:00,81.76,81.95,81.55,81.86,77660.0,73.6671,73.8383,73.4779,73.7572,77660.0
2022-05-23 11:00:00,81.83,82.14,81.79,82.05,84008.0,73.7301,74.0095,73.6941,73.9284,84008.0
2022-05-23 11:30:00,82.06,82.09,81.96,81.97,51304.0,73.9374,73.9644,73.8473,73.8563,51304.0
2022-05-23 12:00:00,81.98,82.05,81.54,81.57,78736.0,73.8653,73.9284,73.4689,73.4959,78736.0
2022-05-23 12:30:00,81.57,81.66,81.48,81.66,66662.0,73.4959,73.577,73.4148,73.577,66662.0
2022-05-23 13:00:00,81.66,81.66,81.33,81.47,68108.0,73.577,73.577,73.2796,73.4058,68108.0
2022-05-23 13:30:00,81.51,81.71,81.45,81.71,55666.0,73.4418,73.622,73.3878,73.622,55666.0
2022-05-23 14:00:00,81.71,81.76,81.46,81.64,31594.0,73.622,73.6671,73.3968,73.559,31594.0
2022-05-23 14:30:00,81.67,81.84,81.63,81.66,39550.0,73.586,73.7392,73.5499,73.577,39550.0
2022-05-23 15:00:00,81.65,81.9,81.64,81.74,54202.0,73.568,73.7932,73.559,73.6491,54202.0
2022-05-23 15:30:00,81.76,82.0,81.67,81.93,269010.0,73.6671,73.8833,73.586,73.8203,269010.0
2022-05-24 09:30:00,81.91,82.64,81.91,82.41,123816.0,73.8022,74.46,73.8022,74.2527,123816.0
2022-05-24 10:00:00,82.4,82.58,81.56,81.85,127644.0,74.2437,74.4059,73.4869,73.7482,127644.0
2022-05-24 10:30:00,81.8,81.96,81.49,81.66,84166.0,73.7031,73.8473,73.4238,73.577,84166.0
2022-05-24 11:00:00,81.67,81.88,81.61,81.87,87556.0,73.586,73.7752,73.5319,73.7662,87556.0
2022-05-24 11:30:00,81.86,82.39,81.86,82.07,78688.0,73.7572,74.2347,73.7572,73.9464,78688.0
2022-05-24 12:00:00,82.07,82.42,81.94,81.94,119716.0,73.9464,74.2617,73.8293,73.8293,119716.0
2022-05-24 12:30:00,81.98,82.2,81.77,82.03,71012.0,73.8653,74.0635,73.6761,73.9104,71012.0
2022-05-24 13:00:00,82.04,82.06,81.92,82.01,52250.0,73.9194,73.9374,73.8112,73.8923,52250.0
2022-05-24 13:30:00,81.98,82.18,81.91,82.11,71752.0,73.8653,74.0455,73.8022,73.9824,71752.0
2022-05-24 14:00:00,82.12,82.52,81.97,82.28,123236.0,73.9914,74.3518,73.8563,74.1356,123236.0
2022-05-24 14:30:00,82.27,82.53,82.05,82.15,124452.0,74.1266,74.3609,73.9284,74.0185,124452.0
2022-05-24 15:00:00,82.15,82.88,82.14,82.81,577520.0,74.0185,74.6762,74.0095,74.6131,577520.0
2022-05-24 15:30:00,82.83,83.36,82.78,83.06,520884.0,74.6312,75.1087,74.5861,74.8384,520884.0
2022-05-25 09:30:00,83.46,83.75,83.02,83.54,154122.0,75.1988,75.4601,74.8024,75.2709,154122.0
2022-05-25 10:00:00,83.57,83.57,83.05,83.22,75636.0,75.2979,75.2979,74.8294,74.9826,75636.0
2022-05-25 10:30:00,83.24,83.34,82.96,83.14,78132.0,75.0006,75.0907,74.7483,74.9105,78132.0
2022-05-25 11:00:00,83.2,83.69,83.13,83.68,80330.0,74.9645,75.406,74.9015,75.397,80330.0
2022-05-25 11:30:00,83.67,83.67,83.33,83.46,78714.0,75.388,75.388,75.0817,75.1988,78714.0
2022-05-25 12:00:00,83.47,83.49,83.03,83.07,42978.0,75.2078,75.2258,74.8114,74.8474,42978.0
2022-05-25 12:30:00,83.08,83.31,82.98,83.31,75426.0,74.8564,75.0637,74.7663,75.0637,75426.0
2022-05-25 13:00:00,83.27,83.29,83.02,83.14,41142.0,75.0276,75.0456,74.8024,74.9105,41142.0
2022-05-25 13:30:00,83.14,83.16,82.91,82.96,31238.0,74.9105,74.9285,74.7032,74.7483,31238.0
2022-05-25 14:00:00,82.92,83.2,82.7,82.96,79422.0,74.7123,74.9645,74.514,74.7483,79422.0
2022-05-25 14:30:00,82.96,83.01,82.81,82.97,66480.0,74.7483,74.7933,74.6131,74.7573,66480.0
2022-05-25 15:00:00,82.98,83.37,82.98,83.25,85316.0,74.7663,75.1177,74.7663,75.0096,85316.0
2022-05-25 15:30:00,83.25,83.55,83.24,83.35,212030.0,75.0096,75.2799,75.0006,75.0997,212030.0
2022-05-26 09:30:00,83.73,83.92,83.47,83.73,69738.0,75.4421,75.6133,75.2078,75.4421,69738.0
2022-05-26 10:00:00,83.77,83.91,83.42,83.71,51602.0,75.4781,75.6043,75.1628,75.4241,51602.0
2022-05-26 10:30:00,83.75,84.03,83.74,83.89,33326.0,75.4601,75.7124,75.4511,75.5862,33326.0
2022-05-26 11:00:00,83.86,83.86,83.38,83.4,35362.0,75.5592,75.5592,75.1267,75.1447,35362.0
2022-05-26 11:30:00,83.44,83.59,83.29,83.48,59824.0,75.1808,75.3159,75.0456,75.2168,59824.0
2022-05-26 12:00:00,83.43,83.49,83.05,83.06,33070.0,75.1718,75.2258,74.8294,74.8384,33070.0
2022-05-26 12:30:00,83.08,83.3,82.96,83.08,66268.0,74.8564,75.0546,74.7483,74.8564,66268.0
2022-05-26 13:00:00,83.08,83.15,82.94,83.02,60274.0,74.8564,74.9195,74.7303,74.8024,60274.0
2022-05-26 13:30:00,83.03,83.06,82.69,82.77,82722.0,74.8114,74.8384,74.505,74.5771,82722.0
2022-05-26 14:00:00,82.75,82.87,82.58,82.63,82086.0,74.5591,74.6672,74.4059,74.451,82086.0
2022-05-26 14:30:00,82.65,82.67,82.48,82.61,109242.0,74.469,74.487,74.3158,74.4329,109242.0
2022-05-26 15:00:00,82.59,82.96,82.56,82.64,171210.0,74.4149,74.7483,74.3879,74.46,171210.0
2022-05-26 15:30:00,82.62,82.74,82.28,82.41,470620.0,74.442,74.5501,74.1356,74.2527,470620.0
2022-05-27 09:30:00,82.39,83.17,82.13,83.03,355876.0,74.2347,74.9375,74.0005,74.8114,355876.0
2022-05-27 10:00:00,83.05,83.56,82.99,83.49,90816.0,74.8294,75.2889,74.7753,75.2258,90816.0
2022-05-27 10:30:00,83.49,83.52,83.13,83.28,44216.0,75.2258,75.2529,74.9015,75.0366,44216.0
2022-05-27 11:00:00,83.27,83.32,83.14,83.21,50244.0,75.0276,75.0727,74.9105,74.9736,50244.0
2022-05-27 11:30:00,83.23,83.42,83.16,83.33,43838.0,74.9916,75.1628,74.9285,75.0817,43838.0
2022-05-27 12:00:00,83.3,83.42,83.24,83.3,51150.0,75.0546,75.1628,75.0006,75.0546,51150.0
2022-05-27 12:30:00,83.32,83.33,83.22,83.27,38232.0,75.0727,75.0817,74.9826,75.0276,38232.0
2022-05-27 13:00:00,83.24,83.34,83.14,83.17,36318.0,75.0006,75.0907,74.9105,74.9375,36318.0
2022-05-27 13:30:00,83.17,83.17,83.01,83.12,41628.0,74.9375,74.9375,74.7933,74.8925,41628.0
2022-05-27 14:00:00,83.13,83.13,82.94,82.95,40320.0,74.9015,74.9015,74.7303,74.7393,40320.0
2022-05-27 14:30:00,82.97,83.03,82.76,83.0,91186.0,74.7573,74.8114,74.5681,74.7843,91186.0
2022-05-27 15:00:00,82.98,83.3,82.98,83.3,156376.0,74.7663,75.0546,74.7663,75.0546,156376.0
2022-05-27 15:30:00,83.29,83.37,83.04,83.33,419178.0,75.0456,75.1177,74.8204,75.0817,419178.0
2022-05-31 09:30:00,82.92,82.92,82.3,82.3,128142.0,74.7123,74.7123,74.1536,74.1536,128142.0
2022-05-31 10:00:00,82.3,82.52,82.11,82.42,175746.0,74.1536,74.3518,73.9824,74.2617,175746.0
2022-05-31 10:30:00,82.41,82.52,82.21,82.48,44852.0,74.2527,74.3518,74.0725,74.3158,44852.0
2022-05-31 11:00:00,82.39,82.45,82.08,82.16,68906.0,74.2347,74.2888,73.9554,74.0275,68906.0
2022-05-31 11:30:00,82.14,82.33,82.05,82.31,41102.0,74.0095,74.1807,73.9284,74.1626,41102.0
2022-05-31 12:00:00,82.31,82.48,82.08,82.15,96026.0,74.1626,74.3158,73.9554,74.0185,96026.0
2022-05-31 12:30:00,82.14,82.24,82.05,82.08,392924.0,74.0095,74.0996,73.9284,73.9554,392924.0
2022-05-31 13:00:00,82.08,82.11,81.96,82.02,222602.0,73.9554,73.9824,73.8473,73.9013,222602.0
2022-05-31 13:30:00,82.0,82.42,82.0,82.4,115228.0,73.8833,74.2617,73.8833,74.2437,115228.0
2022-05-31 14:00:00,82.41,82.78,82.39,82.61,65888.0,74.2527,74.5861,74.2347,74.4329,65888.0
2022-05-31 14:30:00,82.62,82.74,82.25,82.33,61028.0,74.442,74.5501,74.1086,74.1807,61028.0
2022-05-31 15:00:00,82.31,82.51,82.12,82.41,76032.0,74.1626,74.3428,73.9914,74.2527,76032.0
2022-05-31 15:30:00,82.39,82.48,81.72,81.96,738408.0,74.2347,74.3158,73.631,73.8473,738408.0
2022-06-01 09:30:00,82.27,82.27,81.55,81.75,90558.0,74.1266,74.1266,73.4779,73.6581,90558.0
2022-06-01 10:00:00,81.81,81.81,81.58,81.65,88756.0,73.7121,73.7121,73.5049,73.568,88756.0
2022-06-01 10:30:00,81.63,81.76,81.45,81.7,85976.0,73.5499,73.6671,73.3878,73.613,85976.0
2022-06-01 11:00:00,81.69,81.7,81.35,81.48,70736.0,73.604,73.613,73.2977,73.4148,70736.0
2022-06-01 11:30:00,81.48,81.55,81.22,81.35,49956.0,73.4148,73.4779,73.1805,73.2977,49956.0
2022-06-01 12:00:00,81.36,81.56,81.33,81.38,42784.0,73.3067,73.4869,73.2796,73.3247,42784.0
2022-06-01 12:30:00,81.38,81.51,81.29,81.32,55778.0,73.3247,73.4418,73.2436,73.2706,55778.0
2022-06-01 13:00:00,81.3,81.64,81.29,81.54,103150.0,73.2526,73.559,73.2436,73.4689,103150.0
2022-06-01 13:30:00,81.55,81.72,81.5,81.55,117786.0,73.4779,73.631,73.4328,73.4779,117786.0
2022-06-01 14:00:00,81.54,81.79,81.52,81.66,74700.0,73.4689,73.6941,73.4508,73.577,74700.0
2022-06-01 14:30:00,81.67,81.92,81.67,81.74,91646.0,73.586,73.8112,73.586,73.6491,91646.0
2022-06-01 15:00:00,81.75,82.08,81.72,82.03,138342.0,73.6581,73.9554,73.631,73.9104,138342.0
2022-06-01 15:30:00,82.04,82.1,81.64,81.75,333060.0,73.9194,73.9734,73.559,73.6581,333060.0
2022-06-02 09:30:00,82.08,82.08,80.39,80.39,80324.0,73.9554,73.9554,72.4327,72.4327,80324.0
2022-06-02 10:00:00,80.42,80.48,79.96,80.04,68594.0,72.4597,72.5138,72.0452,72.1173,68594.0
2022-06-02 10:30:00,80.07,80.61,80.07,80.52,31614.0,72.1444,72.6309,72.1444,72.5498,31614.0
2022-06-02 11:00:00,80.56,80.8,80.5,80.74,42998.0,72.5859,72.8021,72.5318,72.748,42998.0
2022-06-02 11:30:00,80.77,81.16,80.7,80.93,67378.0,72.7751,73.1265,72.712,72.9192,67378.0
2022-06-02 12:00:00,80.97,81.14,80.83,81.11,142244.0,72.9553,73.1084,72.8291,73.0814,142244.0
2022-06-02 12:30:00,81.1,81.23,81.04,81.14,136780.0,73.0724,73.1895,73.0183,73.1084,136780.0
2022-06-02 13:00:00,81.14,81.18,80.74,80.83,78982.0,73.1084,73.1445,72.748,72.8291,78982.0
2022-06-02 13:30:00,80.83,81.1,80.77,80.98,42058.0,72.8291,73.0724,72.7751,72.9643,42058.0
2022-06-02 14:00:00,80.97,81.14,80.88,81.1,45178.0,72.9553,73.1084,72.8742,73.0724,45178.0
2022-06-02 14:30:00,81.1,81.17,81.04,81.06,58862.0,73.0724,73.1355,73.0183,73.0364,58862.0
2022-06-02 15:00:00,81.06,81.3,81.05,81.28,88738.0,73.0364,73.2526,73.0274,73.2346,88738.0
2022-06-02 15:30:00,81.29,81.55,81.2,81.4,395844.0,73.2436,73.4779,73.1625,73.3427,395844.0
2022-06-03 09:30:00,81.21,81.4,80.75,80.8,66950.0,73.1715,73.3427,72.7571,72.8021,66950.0
2022-06-03 10:00:00,80.72,81.04,80.63,80.86,80846.0,72.73,73.0183,72.6489,72.8562,80846.0
2022-06-03 10:30:00,80.83,81.14,80.72,80.81,86808.0,72.8291,73.1084,72.73,72.8111,86808.0
2022-06-03 11:00:00,80.81,80.85,80.55,80.76,71776.0,72.8111,72.8472,72.5768,72.7661,71776.0
2022-06-03 11:30:00,80.74,80.77,80.39,80.57,136918.0,72.748,72.7751,72.4327,72.5949,136918.0
2022-06-03 12:00:00,80.59,80.74,80.52,80.74,106566.0,72.6129,72.748,72.5498,72.748,106566.0
2022-06-03 12:30:00,80.75,80.86,80.62,80.72,59166.0,72.7571,72.8562,72.6399,72.73,59166.0
2022-06-03 13:00:00,80.72,80.85,80.5,80.54,74110.0,72.73,72.8472,72.5318,72.5678,74110.0
2022-06-03 13:30:00,80.5,80.62,80.39,80.46,68606.0,72.5318,72.6399,72.4327,72.4958,68606.0
2022-06-03 14:00:00,80.44,80.58,80.37,80.52,63432.0,72.4777,72.6039,72.4147,72.5498,63432.0
2022-06-03 14:30:00,80.52,80.52,80.36,80.48,86734.0,72.5498,72.5498,72.4057,72.5138,86734.0
2022-06-03 15:00:00,80.48,80.52,80.16,80.29,97522.0,72.5138,72.5498,72.2255,72.3426,97522.0
2022-06-03 15:30:00,80.3,80.33,80.0,80.12,561996.0,72.3516,72.3786,72.0813,72.1894,561996.0
2022-06-06 09:30:00,80.39,80.64,80.19,80.31,95674.0,72.4327,72.6579,72.2525,72.3606,95674.0
2022-06-06 10:00:00,80.24,80.98,80.24,80.49,48336.0,72.2975,72.9643,72.2975,72.5228,48336.0
2022-06-06 10:30:00,80.51,80.86,80.46,80.79,51056.0,72.5408,72.8562,72.4958,72.7931,51056.0
2022-06-06 11:00:00,80.79,81.05,80.78,80.86,47276.0,72.7931,73.0274,72.7841,72.8562,47276.0
2022-06-06 11:30:00,80.84,81.0,80.81,80.93,33870.0,72.8381,72.9823,72.8111,72.9192,33870.0
2022-06-06 12:00:00,80.93,80.95,80.69,80.73,38854.0,72.9192,72.9373,72.703,72.739,38854.0
2022-06-06 12:30:00,80.71,80.8,80.62,80.78,23270.0,72.721,72.8021,72.6399,72.7841,23270.0
2022-06-06 13:00:00,80.79,80.84,80.62,80.62,28086.0,72.7931,72.8381,72.6399,72.6399,28086.0
2022-06-06 13:30:00,80.63,80.86,80.61,80.81,35602.0,72.6489,72.8562,72.6309,72.8111,35602.0
2022-06-06 14:00:00,80.77,80.81,80.51,80.53,50622.0,72.7751,72.8111,72.5408,72.5588,50622.0
2022-06-06 14:30:00,80.5,80.64,80.42,80.62,44364.0,72.5318,72.6579,72.4597,72.6399,44364.0
2022-06-06 15:00:00,80.63,80.72,80.41,80.5,69928.0,72.6489,72.73,72.4507,72.5318,69928.0
2022-06-06 15:30:00,80.49,80.64,80.47,80.58,303382.0,72.5228,72.6579,72.5048,72.6039,303382.0
2022-06-07 09:30:00,80.42,80.58,79.94,80.31,81350.0,72.4597,72.6039,72.0272,72.3606,81350.0
2022-06-07 10:00:00,80.31,80.49,80.06,80.46,124746.0,72.3606,72.5228,72.1354,72.4958,124746.0
2022-06-07 10:30:00,80.52,80.98,80.48,80.96,49332.0,72.5498,72.9643,72.5138,72.9463,49332.0
2022-06-07 11:00:00,80.94,81.16,80.91,80.92,43868.0,72.9282,73.1265,72.9012,72.9102,43868.0
2022-06-07 11:30:00,80.92,81.07,80.82,80.95,56498.0,72.9102,73.0454,72.8201,72.9373,56498.0
2022-06-07 12:00:00,80.96,81.07,80.7,80.88,42720.0,72.9463,73.0454,72.712,72.8742,42720.0
2022-06-07 12:30:00,80.91,81.06,80.86,80.98,37054.0,72.9012,73.0364,72.8562,72.9643,37054.0
2022-06-07 13:00:00,81.0,81.19,81.0,81.16,40768.0,72.9823,73.1535,72.9823,73.1265,40768.0
2022-06-07 13:30:00,81.2,81.41,81.08,81.35,70618.0,73.1625,73.3517,73.0544,73.2977,70618.0
2022-06-07 14:00:00,81.33,81.64,81.31,81.64,55974.0,73.2796,73.559,73.2616,73.559,55974.0
2022-06-07 14:30:00,81.64,81.73,81.51,81.71,53058.0,73.559,73.64,73.4418,73.622,53058.0
2022-06-07 15:00:00,81.72,81.82,81.67,81.81,86050.0,73.631,73.7211,73.586,73.7121,86050.0
2022-06-07 15:30:00,81.81,81.89,81.81,81.84,475652.0,73.7121,73.7842,73.7121,73.7392,475652.0
2022-06-08 09:30:00,81.49,81.49,80.89,81.2,73460.0,73.4238,73.4238,72.8832,73.1625,73460.0
2022-06-08 10:00:00,81.13,81.17,80.94,80.97,42318.0,73.0994,73.1355,72.9282,72.9553,42318.0
2022-06-08 10:30:00,80.97,81.18,80.86,81.08,81974.0,72.9553,73.1445,72.8562,73.0544,81974.0
2022-06-08 11:00:00,81.11,81.18,80.98,80.98,34854.0,73.0814,73.1445,72.9643,72.9643,34854.0
2022-06-08 11:30:00,81.02,81.05,80.77,80.83,57384.0,73.0003,73.0274,72.7751,72.8291,57384.0
2022-06-08 12:00:00,80.85,80.91,80.7,80.77,37986.0,72.8472,72.9012,72.712,72.7751,37986.0
2022-06-08 12:30:00,80.78,80.79,80.55,80.62,210366.0,72.7841,72.7931,72.5768,72.6399,210366.0
2022-06-08 13:00:00,80.63,80.63,80.23,80.26,38044.0,72.6489,72.6489,72.2885,72.3156,38044.0
2022-06-08 13:30:00,80.25,80.25,79.83,79.9,104854.0,72.3065,72.3065,71.9281,71.9912,104854.0
2022-06-08 14:00:00,79.88,79.91,79.64,79.67,74052.0,71.9732,72.0002,71.7569,71.784,74052.0
2022-06-08 14:30:00,79.66,79.72,79.47,79.51,106680.0,71.7749,71.829,71.6038,71.6398,106680.0
2022-06-08 15:00:00,79.51,79.74,79.44,79.74,114552.0,71.6398,71.847,71.5767,71.847,114552.0
2022-06-08 15:30:00,79.76,79.97,79.5,79.71,369658.0,71.865,72.0543,71.6308,71.82,369658.0
2022-06-09 09:30:00,79.63,79.63,79.14,79.57,203378.0,71.7479,71.7479,71.3064,71.6939,203378.0
2022-06-09 10:00:00,79.57,79.62,79.08,79.23,132290.0,71.6939,71.7389,71.2524,71.3875,132290.0
2022-06-09 10:30:00,79.25,79.27,78.93,79.16,114154.0,71.4055,71.4235,71.1172,71.3244,114154.0
2022-06-09 11:00:00,79.14,79.21,78.83,78.86,71802.0,71.3064,71.3695,71.0271,71.0541,71802.0
2022-06-09 11:30:00,78.88,79.07,78.73,79.03,74092.0,71.0722,71.2433,70.937,71.2073,74092.0
2022-06-09 12:00:00,79.01,79.14,78.73,78.92,55742.0,71.1893,71.3064,70.937,71.1082,55742.0
2022-06-09 12:30:00,78.93,79.17,78.89,79.11,109656.0,71.1172,71.3334,71.0812,71.2794,109656.0
2022-06-09 13:00:00,79.13,79.31,78.86,78.92,193036.0,71.2974,71.4596,71.0541,71.1082,193036.0
2022-06-09 13:30:00,78.92,78.94,78.76,78.82,101110.0,71.1082,71.1262,70.964,71.0181,101110.0
2022-06-09 14:00:00,78.82,78.82,78.54,78.64,73834.0,71.0181,71.0181,70.7658,70.8559,73834.0
2022-06-09 14:30:00,78.62,78.72,78.51,78.61,89822.0,70.8379,70.928,70.7388,70.8289,89822.0
2022-06-09 15:00:00,78.57,78.6,78.25,78.26,79692.0,70.7928,70.8199,70.5045,70.5135,79692.0
2022-06-09 15:30:00,78.25,78.28,77.36,77.57,765132.0,70.5045,70.5315,69.7026,69.8918,765132.0
2022-06-10 09:30:00,76.92,77.39,76.51,77.38,144714.0,69.3062,69.7296,68.9367,69.7206,144714.0
2022-06-10 10:00:00,77.44,77.48,77.08,77.11,76008.0,69.7747,69.8107,69.4503,69.4774,76008.0
2022-06-10 10:30:00,77.08,77.64,77.08,77.43,116840.0,69.4503,69.9549,69.4503,69.7657,116840.0
2022-06-10 11:00:00,77.42,78.02,77.29,77.82,216482.0,69.7567,70.2973,69.6395,70.1171,216482.0
2022-06-10 11:30:00,77.78,77.81,77.51,77.58,94510.0,70.081,70.1081,69.8378,69.9008,94510.0
2022-06-10 12:00:00,77.6,77.71,77.3,77.49,130868.0,69.9189,70.018,69.6485,69.8197,130868.0
2022-06-10 12:30:00,77.49,77.55,77.35,77.37,150056.0,69.8197,69.8738,69.6936,69.7116,150056.0
2022-06-10 13:00:00,77.39,77.49,77.2,77.49,145432.0,69.7296,69.8197,69.5584,69.8197,145432.0
2022-06-10 13:30:00,77.51,77.71,77.39,77.47,46890.0,69.8378,70.018,69.7296,69.8017,46890.0
2022-06-10 14:00:00,77.44,77.68,77.36,77.58,85094.0,69.7747,69.9909,69.7026,69.9008,85094.0
2022-06-10 14:30:00,77.61,77.73,77.51,77.7,83866.0,69.9279,70.036,69.8378,70.009,83866.0
2022-06-10 15:00:00,77.68,77.93,77.5,77.81,101188.0,69.9909,70.2162,69.8287,70.1081,101188.0
2022-06-10 15:30:00,77.78,77.97,77.29,77.3,398394.0,70.081,70.2522,69.6395,69.6485,398394.0
2022-06-13 09:30:00,76.31,76.46,75.38,75.47,146168.0,68.7565,68.8917,67.9186,67.9997,146168.0
2022-06-13 10:00:00,75.49,75.5,75.02,75.18,75494.0,68.0177,68.0267,67.5942,67.7384,75494.0
2022-06-13 10:30:00,75.18,75.3,74.66,74.81,93294.0,67.7384,67.8465,67.2699,67.405,93294.0
2022-06-13 11:00:00,74.8,75.05,74.49,75.02,62904.0,67.396,67.6213,67.1167,67.5942,62904.0
2022-06-13 11:30:00,75.02,75.34,74.82,75.27,72766.0,67.5942,67.8826,67.414,67.8195,72766.0
2022-06-13 12:00:00,75.23,75.39,75.14,75.19,147126.0,67.7834,67.9276,67.7024,67.7474,147126.0
2022-06-13 12:30:00,75.16,75.36,74.96,74.96,91246.0,67.7204,67.9006,67.5402,67.5402,91246.0
2022-06-13 13:00:00,74.99,75.04,74.74,74.78,55192.0,67.5672,67.6122,67.3419,67.378,55192.0
2022-06-13 13:30:00,74.81,75.14,74.7,74.99,53272.0,67.405,67.7024,67.3059,67.5672,53272.0
2022-06-13 14:00:00,74.93,74.93,74.63,74.67,52406.0,67.5131,67.5131,67.2428,67.2789,52406.0
2022-06-13 14:30:00,74.66,74.91,74.48,74.59,46564.0,67.2699,67.4951,67.1077,67.2068,46564.0
2022-06-13 15:00:00,74.58,74.76,74.08,74.09,99460.0,67.1978,67.36,66.7473,66.7563,99460.0
2022-06-13 15:30:00,74.1,74.11,73.47,73.6,974048.0,66.7653,66.7743,66.1977,66.3148,974048.0
2022-06-14 09:30:00,74.23,74.23,72.84,73.33,186738.0,66.8824,66.8824,65.63,66.0715,186738.0
2022-06-14 10:00:00,73.25,73.51,72.57,72.57,100382.0,65.9994,66.2337,65.3867,65.3867,100382.0
2022-06-14 10:30:00,72.54,72.83,72.21,72.74,212412.0,65.3597,65.621,65.0624,65.5399,212412.0
2022-06-14 11:00:00,72.74,72.88,71.97,71.98,102462.0,65.5399,65.6661,64.8461,64.8551,102462.0
2022-06-14 11:30:00,71.97,72.07,71.64,71.81,85726.0,64.8461,64.9362,64.5488,64.702,85726.0
2022-06-14 12:00:00,71.79,71.82,71.48,71.58,78850.0,64.6839,64.711,64.4046,64.4947,78850.0
2022-06-14 12:30:00,71.54,71.58,71.15,71.48,66810.0,64.4587,64.4947,64.1073,64.4046,66810.0
2022-06-14 13:00:00,71.51,72.09,71.45,71.82,71120.0,64.4317,64.9543,64.3776,64.711,71120.0
2022-06-14 13:30:00,71.78,71.82,71.46,71.64,63456.0,64.6749,64.711,64.3866,64.5488,63456.0
2022-06-14 14:00:00,71.64,71.9,71.42,71.5,77186.0,64.5488,64.7831,64.3506,64.4227,77186.0
2022-06-14 14:30:00,71.49,71.55,71.27,71.5,116364.0,64.4136,64.4677,64.2154,64.4227,116364.0
2022-06-14 15:00:00,71.5,71.94,71.38,71.91,165804.0,64.4227,64.8191,64.3145,64.7921,165804.0
2022-06-14 15:30:00,71.92,72.67,71.9,72.46,543668.0,64.8011,65.4768,64.7831,65.2876,543668.0
2022-06-15 09:30:00,73.02,73.36,72.5,73.02,122752.0,65.7922,66.0985,65.3237,65.7922,122752.0
2022-06-15 10:00:00,72.96,73.18,72.46,72.56,71300.0,65.7381,65.9364,65.2876,65.3777,71300.0
2022-06-15 10:30:00,72.53,72.6,71.91,72.09,55250.0,65.3507,65.4138,64.7921,64.9543,55250.0
2022-06-15 11:00:00,72.08,72.08,71.49,71.52,58634.0,64.9452,64.9452,64.4136,64.4407,58634.0
2022-06-15 11:30:00,71.54,72.0,71.47,71.99,115420.0,64.4587,64.8732,64.3956,64.8642,115420.0
2022-06-15 12:00:00,72.0,72.08,71.73,72.04,82268.0,64.8732,64.9452,64.6299,64.9092,82268.0
2022-06-15 12:30:00,72.02,72.24,71.9,71.96,58062.0,64.8912,65.0894,64.7831,64.8371,58062.0
2022-06-15 13:00:00,71.96,72.14,71.92,72.14,49494.0,64.8371,64.9993,64.8011,64.9993,49494.0
2022-06-15 13:30:00,72.14,72.36,72.06,72.28,71746.0,64.9993,65.1975,64.9272,65.1254,71746.0
2022-06-15 14:00:00,72.2,72.57,71.73,71.89,106644.0,65.0534,65.3867,64.6299,64.774,106644.0
2022-06-15 14:30:00,71.89,73.26,71.6,72.45,229302.0,64.774,66.0084,64.5128,65.2786,229302.0
2022-06-15 15:00:00,72.56,73.32,72.56,73.31,153070.0,65.3777,66.0625,65.3777,66.0535,153070.0
2022-06-15 15:30:00,73.25,73.45,72.28,72.36,389896.0,65.9994,66.1796,65.1254,65.1975,389896.0
2022-06-16 09:30:00,71.28,71.35,70.39,71.09,179858.0,64.2244,64.2875,63.4225,64.0532,179858.0
2022-06-16 10:00:00,71.03,71.39,70.77,71.36,60168.0,63.9992,64.3235,63.7649,64.2965,60168.0
2022-06-16 10:30:00,71.33,71.34,70.56,70.65,67704.0,64.2695,64.2785,63.5757,63.6568,67704.0
2022-06-16 11:00:00,70.61,71.02,70.56,70.94,55894.0,63.6207,63.9902,63.5757,63.9181,55894.0
2022-06-16 11:30:00,70.93,70.94,70.6,70.88,47818.0,63.9091,63.9181,63.6117,63.864,47818.0
2022-06-16 12:00:00,70.85,70.87,70.52,70.64,48846.0,63.837,63.855,63.5397,63.6478,48846.0
2022-06-16 12:30:00,70.66,70.68,70.4,70.54,103796.0,63.6658,63.6838,63.4315,63.5577,103796.0
2022-06-16 13:00:00,70.55,70.69,70.29,70.53,94116.0,63.5667,63.6928,63.3324,63.5487,94116.0
2022-06-16 13:30:00,70.5,70.67,70.28,70.49,233422.0,63.5216,63.6748,63.3234,63.5126,233422.0
2022-06-16 14:00:00,70.49,70.63,70.46,70.58,116104.0,63.5126,63.6388,63.4856,63.5937,116104.0
2022-06-16 14:30:00,70.55,70.74,70.11,70.18,118948.0,63.5667,63.7379,63.1702,63.2333,118948.0
2022-06-16 15:00:00,70.21,70.81,70.17,70.75,203214.0,63.2603,63.801,63.2243,63.7469,203214.0
2022-06-16 15:30:00,70.74,71.01,70.41,70.99,685540.0,63.7379,63.9812,63.4405,63.9631,685540.0
2022-06-17 09:30:00,71.05,71.32,70.61,70.61,874638.0,64.0172,64.2605,63.6207,63.6207,874638.0
2022-06-17 10:00:00,70.66,70.67,69.73,69.82,95142.0,63.6658,63.6748,62.8279,62.9089,95142.0
2022-06-17 10:30:00,69.79,69.89,69.1,69.26,302436.0,62.8819,62.972,62.2602,62.4044,302436.0
2022-06-17 11:00:00,69.27,69.61,69.15,69.43,175854.0,62.4134,62.7197,62.3053,62.5575,175854.0
2022-06-17 11:30:00,69.42,69.64,69.05,69.19,124302.0,62.5485,62.7468,62.2152,62.3413,124302.0
2022-06-17 12:00:00,69.17,69.17,68.82,68.95,144076.0,62.3233,62.3233,62.0079,62.1251,144076.0
2022-06-17 12:30:00,68.94,68.94,68.41,68.61,126364.0,62.1161,62.1161,61.6385,61.8187,126364.0
2022-06-17 13:00:00,68.63,69.11,68.55,68.59,281468.0,61.8367,62.2692,61.7647,61.8007,281468.0
2022-06-17 13:30:00,68.6,68.69,68.43,68.63,301546.0,61.8097,61.8908,61.6565,61.8367,301546.0
2022-06-17 14:00:00,68.64,69.21,68.6,68.89,208588.0,61.8457,62.3593,61.8097,62.071,208588.0
2022-06-17 14:30:00,68.87,69.14,68.73,68.8,210364.0,62.053,62.2963,61.9268,61.9899,210364.0
2022-06-17 15:00:00,68.81,69.13,68.49,69.11,616068.0,61.9989,62.2872,61.7106,62.2692,616068.0
2022-06-17 15:30:00,69.13,69.81,68.89,69.74,1149066.0,62.2872,62.8999,62.071,62.8369,1149066.0
2022-06-21 09:30:00,70.64,71.13,70.29,70.69,226242.0,63.6478,64.0893,63.3324,63.6928,226242.0
2022-06-21 10:00:00,70.64,70.9,70.48,70.64,94752.0,63.6478,63.882,63.5036,63.6478,94752.0
2022-06-21 10:30:00,70.69,71.35,70.64,71.32,102640.0,63.6928,64.2875,63.6478,64.2605,102640.0
2022-06-21 11:00:00,71.32,71.52,71.26,71.47,103138.0,64.2605,64.4407,64.2064,64.3956,103138.0
2022-06-21 11:30:00,71.48,71.71,71.31,71.31,138808.0,64.4046,64.6119,64.2515,64.2515,138808.0
2022-06-21 12:00:00,71.31,71.61,71.29,71.42,106946.0,64.2515,64.5218,64.2334,64.3506,106946.0
2022-06-21 12:30:00,71.41,71.5,71.23,71.42,46092.0,64.3416,64.4227,64.1794,64.3506,46092.0
2022-06-21 13:00:00,71.41,71.56,71.29,71.35,77080.0,64.3416,64.4767,64.2334,64.2875,77080.0
2022-06-21 13:30:00,71.37,71.46,71.33,71.36,70660.0,64.3055,64.3866,64.2695,64.2965,70660.0
2022-06-21 14:00:00,71.37,71.72,71.33,71.7,80710.0,64.3055,64.6209,64.2695,64.6029,80710.0
2022-06-21 14:30:00,71.69,71.91,71.67,71.84,69360.0,64.5938,64.7921,64.5758,64.729,69360.0
2022-06-21 15:00:00,71.83,71.86,71.58,71.62,73852.0,64.72,64.747,64.4947,64.5308,73852.0
2022-06-21 15:30:00,71.63,71.69,71.33,71.39,277160.0,64.5398,64.5938,64.2695,64.3235,277160.0
2022-06-22 09:30:00,70.76,71.55,70.76,71.32,191178.0,63.7559,64.4677,63.7559,64.2605,191178.0
2022-06-22 10:00:00,71.35,72.18,71.25,72.05,194344.0,64.2875,65.0353,64.1974,64.9182,194344.0
2022-06-22 10:30:00,72.07,72.17,71.83,71.97,73422.0,64.9362,65.0263,64.72,64.8461,73422.0
2022-06-22 11:00:00,71.97,72.13,71.77,72.05,80750.0,64.8461,64.9903,64.6659,64.9182,80750.0
2022-06-22 11:30:00,72.01,72.11,71.89,71.89,35676.0,64.8822,64.9723,64.774,64.774,35676.0
2022-06-22 12:00:00,71.93,72.22,71.89,72.05,36116.0,64.8101,65.0714,64.774,64.9182,36116.0
2022-06-22 12:30:00,72.05,72.18,72.0,72.07,47844.0,64.9182,65.0353,64.8732,64.9362,47844.0
2022-06-22 13:00:00,72.05,72.12,71.93,72.08,43034.0,64.9182,64.9813,64.8101,64.9452,43034.0
2022-06-22 13:30:00,72.08,72.27,71.98,72.15,53290.0,64.9452,65.1164,64.8551,65.0083,53290.0
2022-06-22 14:00:00,72.17,72.41,72.13,72.24,49970.0,65.0263,65.2426,64.9903,65.0894,49970.0
2022-06-22 14:30:00,72.25,72.36,72.13,72.22,102904.0,65.0984,65.1975,64.9903,65.0714,102904.0
2022-06-22 15:00:00,72.23,72.28,72.07,72.11,119188.0,65.0804,65.1254,64.9362,64.9723,119188.0
2022-06-22 15:30:00,72.1,72.21,71.65,71.65,342228.0,64.9633,65.0624,64.5578,64.5578,342228.0
2022-06-23 09:30:00,72.08,72.8,71.94,72.58,111486.0,64.9452,65.594,64.8191,65.3957,111486.0
2022-06-23 10:00:00,72.59,72.75,72.28,72.64,67244.0,65.4048,65.5489,65.1254,65.4498,67244.0
2022-06-23 10:30:00,72.63,72.72,72.26,72.56,47132.0,65.4408,65.5219,65.1074,65.3777,47132.0
2022-06-23 11:00:00,72.62,72.62,72.24,72.25,66264.0,65.4318,65.4318,65.0894,65.0984,66264.0
2022-06-23 11:30:00,72.22,72.25,71.88,71.91,31332.0,65.0714,65.0984,64.765,64.7921,31332.0
2022-06-23 12:00:00,71.91,72.23,71.8,72.06,48434.0,64.7921,65.0804,64.693,64.9272,48434.0
2022-06-23 12:30:00,72.1,72.56,72.04,72.51,113956.0,64.9633,65.3777,64.9092,65.3327,113956.0
2022-06-23 13:00:00,72.48,72.75,72.48,72.63,102184.0,65.3056,65.5489,65.3056,65.4408,102184.0
2022-06-23 13:30:00,72.68,72.7,72.52,72.64,96054.0,65.4859,65.5039,65.3417,65.4498,96054.0
2022-06-23 14:00:00,72.64,72.66,72.42,72.55,101430.0,65.4498,65.4678,65.2516,65.3687,101430.0
2022-06-23 14:30:00,72.58,72.74,72.55,72.74,128528.0,65.3957,65.5399,65.3687,65.5399,128528.0
2022-06-23 15:00:00,72.74,72.85,72.62,72.85,197418.0,65.5399,65.639,65.4318,65.639,197418.0
2022-06-23 15:30:00,72.85,73.21,72.83,73.17,572838.0,65.639,65.9634,65.621,65.9273,572838.0
2022-06-24 09:30:00,73.58,74.48,73.39,74.28,146688.0,66.2968,67.1077,66.1256,66.9275,146688.0
2022-06-24 10:00:00,74.27,74.86,74.26,74.6,141710.0,66.9185,67.4501,66.9095,67.2158,141710.0
2022-06-24 10:30:00,74.58,74.67,74.35,74.39,127070.0,67.1978,67.2789,66.9905,67.0266,127070.0
2022-06-24 11:00:00,74.39,74.52,74.22,74.44,100420.0,67.0266,67.1437,66.8734,67.0716,100420.0
2022-06-24 11:30:00,74.42,74.82,74.36,74.66,82458.0,67.0536,67.414,66.9996,67.2699,82458.0
2022-06-24 12:00:00,74.65,74.78,74.57,74.61,100154.0,67.2609,67.378,67.1888,67.2248,100154.0
2022-06-24 12:30:00,74.61,74.71,74.49,74.58,53884.0,67.2248,67.3149,67.1167,67.1978,53884.0
2022-06-24 13:00:00,74.55,74.7,74.49,74.67,71290.0,67.1708,67.3059,67.1167,67.2789,71290.0
2022-06-24 13:30:00,74.64,74.92,74.62,74.73,88740.0,67.2518,67.5041,67.2338,67.3329,88740.0
2022-06-24 14:00:00,74.75,74.92,74.71,74.81,88112.0,67.351,67.5041,67.3149,67.405,88112.0
2022-06-24 14:30:00,74.81,74.95,74.8,74.92,113464.0,67.405,67.5312,67.396,67.5041,113464.0
2022-06-24 15:00:00,74.91,74.96,74.82,74.86,175488.0,67.4951,67.5402,67.414,67.4501,175488.0
2022-06-24 15:30:00,74.86,74.88,74.58,74.74,639002.0,67.4501,67.4681,67.1978,67.3419,639002.0
2022-06-27 09:30:00,74.64,75.09,74.3,74.75,47748.0,67.2518,67.6573,66.9455,67.351,47748.0
2022-06-27 10:00:00,74.72,75.24,74.6,75.19,93980.0,67.3239,67.7925,67.2158,67.7474,93980.0
2022-06-27 10:30:00,75.17,75.59,75.12,75.46,82160.0,67.7294,68.1078,67.6843,67.9907,82160.0
2022-06-27 11:00:00,75.42,75.48,75.1,75.33,52732.0,67.9546,68.0087,67.6663,67.8735,52732.0
2022-06-27 11:30:00,75.35,75.56,75.31,75.52,51174.0,67.8916,68.0808,67.8555,68.0447,51174.0
2022-06-27 12:00:00,75.54,75.67,75.49,75.52,48456.0,68.0628,68.1799,68.0177,68.0447,48456.0
2022-06-27 12:30:00,75.48,75.51,75.35,75.38,36536.0,68.0087,68.0357,67.8916,67.9186,36536.0
2022-06-27 13:00:00,75.38,75.42,75.1,75.36,57650.0,67.9186,67.9546,67.6663,67.9006,57650.0
2022-06-27 13:30:00,75.33,75.44,75.19,75.25,42092.0,67.8735,67.9727,67.7474,67.8015,42092.0
2022-06-27 14:00:00,75.24,75.3,75.16,75.25,60152.0,67.7925,67.8465,67.7204,67.8015,60152.0
2022-06-27 14:30:00,75.25,75.39,75.22,75.31,65578.0,67.8015,67.9276,67.7744,67.8555,65578.0
2022-06-27 15:00:00,75.3,75.45,75.16,75.3,68528.0,67.8465,67.9817,67.7204,67.8465,68528.0
2022-06-27 15:30:00,75.28,75.41,75.21,75.36,214584.0,67.8285,67.9456,67.7654,67.9006,214584.0
2022-06-28 09:30:00,75.88,76.8,75.73,76.52,129580.0,68.3691,69.198,68.234,68.9458,129580.0
2022-06-28 10:00:00,76.6,76.86,76.5,76.78,78040.0,69.0178,69.2521,68.9277,69.18,78040.0
2022-06-28 10:30:00,76.74,76.86,76.43,76.56,109006.0,69.144,69.2521,68.8647,68.9818,109006.0
2022-06-28 11:00:00,76.54,76.6,76.24,76.32,97140.0,68.9638,69.0178,68.6935,68.7655,97140.0
2022-06-28 11:30:00,76.34,76.48,76.25,76.38,120846.0,68.7836,68.9097,68.7025,68.8196,120846.0
2022-06-28 12:00:00,76.35,76.46,76.17,76.35,146626.0,68.7926,68.8917,68.6304,68.7926,146626.0
2022-06-28 12:30:00,76.36,76.36,76.23,76.33,55864.0,68.8016,68.8016,68.6845,68.7746,55864.0
2022-06-28 13:00:00,76.31,76.36,76.04,76.11,53108.0,68.7565,68.8016,68.5133,68.5763,53108.0
2022-06-28 13:30:00,76.13,76.19,75.88,76.19,87016.0,68.5944,68.6484,68.3691,68.6484,87016.0
2022-06-28 14:00:00,76.19,76.29,75.75,75.88,64166.0,68.6484,68.7385,68.252,68.3691,64166.0
2022-06-28 14:30:00,75.85,75.88,75.59,75.72,50326.0,68.3421,68.3691,68.1078,68.2249,50326.0
2022-06-28 15:00:00,75.71,75.85,75.64,75.73,82914.0,68.2159,68.3421,68.1529,68.234,82914.0
2022-06-28 15:30:00,75.71,75.73,75.48,75.63,334808.0,68.2159,68.234,68.0087,68.1438,334808.0
2022-06-29 09:30:00,75.89,76.09,75.52,75.66,87310.0,68.3781,68.5583,68.0447,68.1709,87310.0
2022-06-29 10:00:00,75.64,75.67,75.22,75.36,62806.0,68.1529,68.1799,67.7744,67.9006,62806.0
2022-06-29 10:30:00,75.37,75.53,74.94,74.98,94060.0,67.9096,68.0537,67.5221,67.5582,94060.0
2022-06-29 11:00:00,75.01,75.09,74.67,74.69,29016.0,67.5852,67.6573,67.2789,67.2969,29016.0
2022-06-29 11:30:00,74.7,74.78,74.5,74.57,70370.0,67.3059,67.378,67.1257,67.1888,70370.0
2022-06-29 12:00:00,74.53,74.84,74.52,74.61,65276.0,67.1527,67.432,67.1437,67.2248,65276.0
2022-06-29 12:30:00,74.67,74.79,74.63,74.75,49682.0,67.2789,67.387,67.2428,67.351,49682.0
2022-06-29 13:00:00,74.72,74.78,74.58,74.66,23138.0,67.3239,67.378,67.1978,67.2699,23138.0
2022-06-29 13:30:00,74.67,74.8,74.58,74.78,43178.0,67.2789,67.396,67.1978,67.378,43178.0
2022-06-29 14:00:00,74.81,74.96,74.81,74.88,51884.0,67.405,67.5402,67.405,67.4681,51884.0
2022-06-29 14:30:00,74.88,74.91,74.74,74.89,89758.0,67.4681,67.4951,67.3419,67.4771,89758.0
2022-06-29 15:00:00,74.89,75.14,74.78,75.08,388888.0,67.4771,67.7024,67.378,67.6483,388888.0
2022-06-29 15:30:00,75.08,75.26,74.84,75.17,299562.0,67.6483,67.8105,67.432,67.7294,299562.0
2022-06-30 09:30:00,74.53,75.54,74.45,75.23,86106.0,67.1527,68.0628,67.0806,67.7834,86106.0
2022-06-30 10:00:00,75.25,75.41,74.91,75.07,83194.0,67.8015,67.9456,67.4951,67.6393,83194.0
2022-06-30 10:30:00,75.08,75.25,74.9,75.0,99934.0,67.6483,67.8015,67.4861,67.5762,99934.0
2022-06-30 11:00:00,75.0,75.14,74.82,75.0,163804.0,67.5762,67.7024,67.414,67.5762,163804.0
2022-06-30 11:30:00,75.07,75.22,75.01,75.22,28120.0,67.6393,67.7744,67.5852,67.7744,28120.0
2022-06-30 12:00:00,75.22,75.43,75.11,75.39,30490.0,67.7744,67.9636,67.6753,67.9276,30490.0
2022-06-30 12:30:00,75.45,75.57,75.39,75.52,49576.0,67.9817,68.0898,67.9276,68.0447,49576.0
2022-06-30 13:00:00,75.52,75.61,75.34,75.53,25536.0,68.0447,68.1258,67.8826,68.0537,25536.0
2022-06-30 13:30:00,75.52,75.79,75.52,75.74,61756.0,68.0447,68.288,68.0447,68.243,61756.0
2022-06-30 14:00:00,75.79,75.79,75.16,75.31,69198.0,68.288,68.288,67.7204,67.8555,69198.0
2022-06-30 14:30:00,75.34,75.4,75.01,75.14,108570.0,67.8826,67.9366,67.5852,67.7024,108570.0
2022-06-30 15:00:00,75.14,75.2,74.8,74.97,116712.0,67.7024,67.7564,67.396,67.5492,116712.0
2022-06-30 15:30:00,74.97,75.37,74.67,75.23,834740.0,67.5492,67.9096,67.2789,67.7834,834740.0
2022-07-01 09:30:00,75.5,75.79,75.08,75.46,177400.0,68.0267,68.288,67.6483,67.9907,177400.0
2022-07-01 10:00:00,75.53,75.55,74.96,75.31,70534.0,68.0537,68.0718,67.5402,67.8555,70534.0
2022-07-01 10:30:00,75.28,75.75,75.28,75.65,156418.0,67.8285,68.252,67.8285,68.1619,156418.0
2022-07-01 11:00:00,75.62,75.91,75.61,75.72,164552.0,68.1348,68.3961,68.1258,68.2249,164552.0
2022-07-01 11:30:00,75.72,75.85,75.28,75.39,139978.0,68.2249,68.3421,67.8285,67.9276,139978.0
2022-07-01 12:00:00,75.39,75.8,75.39,75.75,72610.0,67.9276,68.297,67.9276,68.252,72610.0
2022-07-01 12:30:00,75.75,75.88,75.6,75.6,72474.0,68.252,68.3691,68.1168,68.1168,72474.0
2022-07-01 13:00:00,75.61,75.79,75.56,75.75,68648.0,68.1258,68.288,68.0808,68.252,68648.0
2022-07-01 13:30:00,75.76,76.16,75.76,76.11,115604.0,68.261,68.6214,68.261,68.5763,115604.0
2022-07-01 14:00:00,76.13,76.46,76.05,76.36,70412.0,68.5944,68.8917,68.5223,68.8016,70412.0
2022-07-01 14:30:00,76.38,76.63,76.36,76.63,54368.0,68.8196,69.0449,68.8016,69.0449,54368.0
2022-07-01 15:00:00,76.63,76.99,76.5,76.51,101408.0,69.0449,69.3692,68.9277,68.9367,101408.0
2022-07-01 15:30:00,76.52,77.01,76.52,76.81,359010.0,68.9458,69.3873,68.9458,69.207,359010.0
2022-07-05 09:30:00,76.36,76.52,75.35,75.41,116492.0,68.8016,68.9458,67.8916,67.9456,116492.0
2022-07-05 10:00:00,75.39,75.39,74.89,75.14,105764.0,67.9276,67.9276,67.4771,67.7024,105764.0
2022-07-05 10:30:00,75.14,75.22,73.45,73.58,144218.0,67.7024,67.7744,66.1796,66.2968,144218.0
2022-07-05 11:00:00,73.56,73.69,73.35,73.36,79052.0,66.2787,66.3959,66.0895,66.0985,79052.0
2022-07-05 11:30:00,73.35,73.69,73.05,73.62,49922.0,66.0895,66.3959,65.8192,66.3328,49922.0
2022-07-05 12:00:00,73.64,73.81,73.42,73.49,69664.0,66.3508,66.504,66.1526,66.2157,69664.0
2022-07-05 12:30:00,73.44,73.44,73.0,73.05,33602.0,66.1706,66.1706,65.7742,65.8192,33602.0
2022-07-05 13:00:00,73.05,73.11,72.89,72.92,59078.0,65.8192,65.8733,65.6751,65.7021,59078.0
2022-07-05 13:30:00,72.92,73.18,72.81,73.05,50228.0,65.7021,65.9364,65.603,65.8192,50228.0
2022-07-05 14:00:00,73.06,73.51,73.04,73.51,54442.0,65.8282,66.2337,65.8102,66.2337,54442.0
2022-07-05 14:30:00,73.56,73.79,73.54,73.76,128940.0,66.2787,66.486,66.2607,66.4589,128940.0
2022-07-05 15:00:00,73.75,74.1,73.71,73.79,207256.0,66.4499,66.7653,66.4139,66.486,207256.0
2022-07-05 15:30:00,73.77,73.98,73.5,73.5,900184.0,66.468,66.6572,66.2247,66.2247,900184.0
2022-07-06 09:30:00,73.75,74.7,73.52,73.6,211044.0,66.9659,67.8285,66.7571,66.8297,211044.0
2022-07-06 10:00:00,73.62,74.2,73.46,74.16,107764.0,66.8479,67.3745,66.7026,67.3382,107764.0
2022-07-06 10:30:00,74.15,74.17,73.34,73.34,72576.0,67.3291,67.3473,66.5936,66.5936,72576.0
2022-07-06 11:00:00,73.38,73.62,73.0,73.47,102726.0,66.6299,66.8479,66.2849,66.7117,102726.0
2022-07-06 11:30:00,73.53,73.89,73.5,73.88,35272.0,66.7661,67.093,66.7389,67.084,35272.0
2022-07-06 12:00:00,73.89,73.89,73.56,73.66,30850.0,67.093,67.093,66.7934,66.8842,30850.0
2022-07-06 12:30:00,73.7,73.88,73.66,73.85,35668.0,66.9205,67.084,66.8842,67.0567,35668.0
2022-07-06 13:00:00,73.86,74.05,73.63,73.63,77414.0,67.0658,67.2383,66.8569,66.8569,77414.0
2022-07-06 13:30:00,73.64,73.81,73.6,73.67,121982.0,66.866,67.0204,66.8297,66.8933,121982.0
2022-07-06 14:00:00,73.66,73.83,73.49,73.78,126836.0,66.8842,67.0386,66.7298,66.9932,126836.0
2022-07-06 14:30:00,73.77,74.33,73.77,73.83,125832.0,66.9841,67.4926,66.9841,67.0386,125832.0
2022-07-06 15:00:00,73.83,73.89,73.48,73.83,380180.0,67.0386,67.093,66.7207,67.0386,380180.0
2022-07-06 15:30:00,73.85,73.88,73.49,73.71,469212.0,67.0567,67.084,66.7298,66.9296,469212.0
2022-07-07 09:30:00,74.11,74.51,73.82,74.16,100052.0,67.2928,67.656,67.0295,67.3382,100052.0
2022-07-07 10:00:00,74.23,74.25,73.66,74.21,130504.0,67.4018,67.4199,66.8842,67.3836,130504.0
2022-07-07 10:30:00,74.26,74.58,74.01,74.05,50962.0,67.429,67.7196,67.202,67.2383,50962.0
2022-07-07 11:00:00,74.05,74.33,74.02,74.12,52026.0,67.2383,67.4926,67.2111,67.3019,52026.0
2022-07-07 11:30:00,74.19,74.27,73.92,73.92,38262.0,67.3654,67.4381,67.1203,67.1203,38262.0
2022-07-07 12:00:00,73.91,73.91,73.72,73.82,83702.0,67.1112,67.1112,66.9387,67.0295,83702.0
2022-07-07 12:30:00,73.83,74.07,73.79,73.95,52500.0,67.0386,67.2565,67.0022,67.1475,52500.0
2022-07-07 13:00:00,73.96,74.0,73.75,73.86,31208.0,67.1566,67.1929,66.9659,67.0658,31208.0
2022-07-07 13:30:00,73.86,74.01,73.85,73.96,44962.0,67.0658,67.202,67.0567,67.1566,44962.0
2022-07-07 14:00:00,73.98,74.08,73.95,74.0,32016.0,67.1748,67.2656,67.1475,67.1929,32016.0
2022-07-07 14:30:00,73.98,74.0,73.83,73.93,61526.0,67.1748,67.1929,67.0386,67.1294,61526.0
2022-07-07 15:00:00,73.93,74.25,73.93,74.08,57766.0,67.1294,67.4199,67.1294,67.2656,57766.0
2022-07-07 15:30:00,74.07,74.08,73.8,73.83,265288.0,67.2565,67.2656,67.0113,67.0386,265288.0
2022-07-08 09:30:00,73.86,73.86,73.14,73.55,71092.0,67.0658,67.0658,66.412,66.7843,71092.0
2022-07-08 10:00:00,73.57,73.89,73.27,73.89,40144.0,66.8025,67.093,66.5301,67.093,40144.0
2022-07-08 10:30:00,73.89,73.89,73.67,73.79,48834.0,67.093,67.093,66.8933,67.0022,48834.0
2022-07-08 11:00:00,73.73,73.91,73.6,73.75,48026.0,66.9477,67.1112,66.8297,66.9659,48026.0
2022-07-08 11:30:00,73.74,73.89,73.67,73.7,38112.0,66.9568,67.093,66.8933,66.9205,38112.0
2022-07-08 12:00:00,73.66,73.88,73.58,73.81,33498.0,66.8842,67.084,66.8115,67.0204,33498.0
2022-07-08 12:30:00,73.89,73.91,73.55,73.6,28666.0,67.093,67.1112,66.7843,66.8297,28666.0
2022-07-08 13:00:00,73.61,73.7,73.54,73.7,27596.0,66.8388,66.9205,66.7752,66.9205,27596.0
2022-07-08 13:30:00,73.67,73.71,73.58,73.63,36730.0,66.8933,66.9296,66.8115,66.8569,36730.0
2022-07-08 14:00:00,73.66,73.89,73.58,73.85,39176.0,66.8842,67.093,66.8115,67.0567,39176.0
2022-07-08 14:30:00,73.83,74.01,73.82,74.01,68430.0,67.0386,67.202,67.0295,67.202,68430.0
2022-07-08 15:00:00,74.0,74.08,73.84,73.93,84784.0,67.1929,67.2656,67.0476,67.1294,84784.0
2022-07-08 15:30:00,73.91,73.93,73.52,73.61,372284.0,67.1112,67.1294,66.7571,66.8388,372284.0
2022-07-11 09:30:00,73.53,74.39,73.52,73.79,96908.0,66.7661,67.547,66.7571,67.0022,96908.0
2022-07-11 10:00:00,73.79,73.82,73.13,73.24,37590.0,67.0022,67.0295,66.4029,66.5028,37590.0
2022-07-11 10:30:00,73.2,73.32,73.11,73.22,34900.0,66.4665,66.5755,66.3848,66.4847,34900.0
2022-07-11 11:00:00,73.24,73.52,73.23,73.47,41718.0,66.5028,66.7571,66.4937,66.7117,41718.0
2022-07-11 11:30:00,73.48,73.51,73.21,73.33,22858.0,66.7207,66.748,66.4756,66.5845,22858.0
2022-07-11 12:00:00,73.33,73.6,73.32,73.57,23424.0,66.5845,66.8297,66.5755,66.8025,23424.0
2022-07-11 12:30:00,73.56,73.74,73.56,73.69,30206.0,66.7934,66.9568,66.7934,66.9114,30206.0
2022-07-11 13:00:00,73.72,73.85,73.67,73.79,25612.0,66.9387,67.0567,66.8933,67.0022,25612.0
2022-07-11 13:30:00,73.8,74.03,73.79,73.94,39002.0,67.0113,67.2202,67.0022,67.1384,39002.0
2022-07-11 14:00:00,73.96,73.98,73.79,73.89,22290.0,67.1566,67.1748,67.0022,67.093,22290.0
2022-07-11 14:30:00,73.89,74.08,73.89,74.04,51870.0,67.093,67.2656,67.093,67.2292,51870.0
2022-07-11 15:00:00,74.04,74.08,73.92,74.01,74202.0,67.2292,67.2656,67.1203,67.202,74202.0
2022-07-11 15:30:00,74.02,74.28,73.99,74.27,214676.0,67.2111,67.4472,67.1838,67.4381,214676.0
2022-07-12 09:30:00,73.62,74.36,73.56,74.34,58906.0,66.8479,67.5198,66.7934,67.5016,58906.0
2022-07-12 10:00:00,74.35,74.58,74.2,74.22,42042.0,67.5107,67.7196,67.3745,67.3927,42042.0
2022-07-12 10:30:00,74.2,74.45,74.11,74.11,63174.0,67.3745,67.6015,67.2928,67.2928,63174.0
2022-07-12 11:00:00,74.11,74.12,73.89,73.95,33248.0,67.2928,67.3019,67.093,67.1475,33248.0
2022-07-12 11:30:00,73.98,74.04,73.77,73.9,25998.0,67.1748,67.2292,66.9841,67.1021,25998.0
2022-07-12 12:00:00,73.86,74.02,73.74,74.02,27422.0,67.0658,67.2111,66.9568,67.2111,27422.0
2022-07-12 12:30:00,74.02,74.02,73.88,74.01,30212.0,67.2111,67.2111,67.084,67.202,30212.0
2022-07-12 13:00:00,74.02,74.02,73.7,73.86,33784.0,67.2111,67.2111,66.9205,67.0658,33784.0
2022-07-12 13:30:00,73.88,73.97,73.83,73.97,47260.0,67.084,67.1657,67.0386,67.1657,47260.0
2022-07-12 14:00:00,73.98,73.99,73.76,73.82,32726.0,67.1748,67.1838,66.975,67.0295,32726.0
2022-07-12 14:30:00,73.83,74.02,73.81,73.88,36524.0,67.0386,67.2111,67.0204,67.084,36524.0
2022-07-12 15:00:00,73.86,73.88,73.4,73.43,68698.0,67.0658,67.084,66.6481,66.6753,68698.0
2022-07-12 15:30:00,73.41,73.57,73.14,73.47,345862.0,66.6572,66.8025,66.412,66.7117,345862.0
2022-07-13 09:30:00,72.69,73.33,72.64,72.77,87044.0,66.0034,66.5845,65.958,66.0761,87044.0
2022-07-13 10:00:00,72.87,72.88,72.27,72.51,61866.0,66.1669,66.1759,65.6221,65.84,61866.0
2022-07-13 10:30:00,72.55,72.97,72.48,72.97,58380.0,65.8763,66.2577,65.8127,66.2577,58380.0
2022-07-13 11:00:00,72.98,73.24,72.98,73.04,61532.0,66.2667,66.5028,66.2667,66.3212,61532.0
2022-07-13 11:30:00,73.04,73.38,72.99,73.3,66734.0,66.3212,66.6299,66.2758,66.5573,66734.0
2022-07-13 12:00:00,73.3,73.61,73.29,73.55,39454.0,66.5573,66.8388,66.5482,66.7843,39454.0
2022-07-13 12:30:00,73.55,73.89,73.52,73.88,47960.0,66.7843,67.093,66.7571,67.084,47960.0
2022-07-13 13:00:00,73.88,74.1,73.81,73.93,47482.0,67.084,67.2837,67.0204,67.1294,47482.0
2022-07-13 13:30:00,73.91,74.08,73.8,74.06,80688.0,67.1112,67.2656,67.0113,67.2474,80688.0
2022-07-13 14:00:00,74.04,74.06,73.76,74.06,91236.0,67.2292,67.2474,66.975,67.2474,91236.0
2022-07-13 14:30:00,74.07,74.23,73.98,74.19,83684.0,67.2565,67.4018,67.1748,67.3654,83684.0
2022-07-13 15:00:00,74.19,74.2,73.66,73.67,113340.0,67.3654,67.3745,66.8842,66.8933,113340.0
2022-07-13 15:30:00,73.66,73.7,73.34,73.37,569938.0,66.8842,66.9205,66.5936,66.6209,569938.0
2022-07-14 09:30:00,74.0,74.0,72.83,73.04,462220.0,67.1929,67.1929,66.1305,66.3212,462220.0
2022-07-14 10:00:00,72.94,73.24,72.79,73.07,175202.0,66.2304,66.5028,66.0942,66.3485,175202.0
2022-07-14 10:30:00,73.08,73.17,72.36,72.39,176346.0,66.3575,66.4393,65.7038,65.731,176346.0
2022-07-14 11:00:00,72.45,72.85,72.35,72.82,101038.0,65.7855,66.1487,65.6947,66.1215,101038.0
2022-07-14 11:30:00,72.82,73.58,72.82,73.53,131488.0,66.1215,66.8115,66.1215,66.7661,131488.0
2022-07-14 12:00:00,73.53,73.63,73.42,73.49,75288.0,66.7661,66.8569,66.6663,66.7298,75288.0
2022-07-14 12:30:00,73.48,73.56,73.34,73.38,80778.0,66.7207,66.7934,66.5936,66.6299,80778.0
2022-07-14 13:00:00,73.39,73.43,73.2,73.2,61546.0,66.639,66.6753,66.4665,66.4665,61546.0
2022-07-14 13:30:00,73.21,73.29,72.83,73.28,71496.0,66.4756,66.5482,66.1305,66.5391,71496.0
2022-07-14 14:00:00,73.28,73.8,73.25,73.8,51506.0,66.5391,67.0113,66.5119,67.0113,51506.0
2022-07-14 14:30:00,73.76,73.83,73.64,73.72,59062.0,66.975,67.0386,66.866,66.9387,59062.0
2022-07-14 15:00:00,73.72,73.88,73.64,73.86,78624.0,66.9387,67.084,66.866,67.0658,78624.0
2022-07-14 15:30:00,73.89,74.19,73.62,73.99,423078.0,67.093,67.3654,66.8479,67.1838,423078.0
2022-07-15 09:30:00,74.51,74.67,73.36,74.11,232074.0,67.656,67.8013,66.6118,67.2928,232074.0
2022-07-15 10:00:00,74.16,74.76,74.08,74.76,176302.0,67.3382,67.883,67.2656,67.883,176302.0
2022-07-15 10:30:00,74.81,75.3,74.79,75.22,219756.0,67.9284,68.3733,67.9102,68.3007,219756.0
2022-07-15 11:00:00,75.28,75.67,75.23,75.61,175792.0,68.3552,68.7093,68.3098,68.6548,175792.0
2022-07-15 11:30:00,75.64,75.79,75.54,75.63,177884.0,68.6821,68.8183,68.5913,68.673,177884.0
2022-07-15 12:00:00,75.64,75.68,75.26,75.38,362824.0,68.6821,68.7184,68.337,68.446,362824.0
2022-07-15 12:30:00,75.38,75.55,75.26,75.33,194292.0,68.446,68.6003,68.337,68.4006,194292.0
2022-07-15 13:00:00,75.33,75.48,75.25,75.42,260610.0,68.4006,68.5368,68.3279,68.4823,260610.0
2022-07-15 13:30:00,75.41,75.42,75.23,75.29,211546.0,68.4732,68.4823,68.3098,68.3642,211546.0
2022-07-15 14:00:00,75.31,75.52,75.27,75.46,280460.0,68.3824,68.5731,68.3461,68.5186,280460.0
2022-07-15 14:30:00,75.45,75.79,75.41,75.7,191424.0,68.5095,68.8183,68.4732,68.7365,191424.0
2022-07-15 15:00:00,75.69,75.82,75.56,75.64,195672.0,68.7275,68.8455,68.6094,68.6821,195672.0
2022-07-15 15:30:00,75.66,75.72,75.33,75.64,670784.0,68.7002,68.7547,68.4006,68.6821,670784.0
2022-07-18 09:30:00,75.39,75.72,74.82,75.25,137730.0,68.4551,68.7547,67.9375,68.3279,137730.0
2022-07-18 10:00:00,75.33,75.91,75.26,75.64,116054.0,68.4006,68.9272,68.337,68.6821,116054.0
2022-07-18 10:30:00,75.64,75.75,75.42,75.42,106426.0,68.6821,68.7819,68.4823,68.4823,106426.0
2022-07-18 11:00:00,75.46,75.62,75.2,75.21,90028.0,68.5186,68.6639,68.2825,68.2916,90028.0
2022-07-18 11:30:00,75.22,75.46,75.11,75.11,91536.0,68.3007,68.5186,68.2008,68.2008,91536.0
2022-07-18 12:00:00,75.08,75.18,74.91,75.13,85430.0,68.1736,68.2644,68.0192,68.219,85430.0
2022-07-18 12:30:00,75.16,75.35,75.14,75.29,254144.0,68.2462,68.4187,68.228,68.3642,254144.0
2022-07-18 13:00:00,75.29,75.39,74.92,74.92,205970.0,68.3642,68.4551,68.0283,68.0283,205970.0
2022-07-18 13:30:00,74.92,75.24,74.92,75.1,88224.0,68.0283,68.3188,68.0283,68.1917,88224.0
2022-07-18 14:00:00,75.11,75.42,75.11,75.21,216508.0,68.2008,68.4823,68.2008,68.2916,216508.0
2022-07-18 14:30:00,75.18,75.35,75.11,75.17,85804.0,68.2644,68.4187,68.2008,68.2553,85804.0
2022-07-18 15:00:00,75.17,75.35,75.16,75.24,116580.0,68.2553,68.4187,68.2462,68.3188,116580.0
2022-07-18 15:30:00,75.24,75.25,74.62,74.69,451002.0,68.3188,68.3279,67.7559,67.8194,451002.0
2022-07-19 09:30:00,75.1,75.45,74.86,75.3,55696.0,68.1917,68.5095,67.9738,68.3733,55696.0
2022-07-19 10:00:00,75.37,75.84,75.35,75.72,53778.0,68.4369,68.8637,68.4187,68.7547,53778.0
2022-07-19 10:30:00,75.72,75.78,75.53,75.73,31204.0,68.7547,68.8092,68.5822,68.7638,31204.0
2022-07-19 11:00:00,75.77,75.86,75.63,75.71,60878.0,68.8001,68.8818,68.673,68.7456,60878.0
2022-07-19 11:30:00,75.75,75.83,75.5,75.66,37826.0,68.7819,68.8546,68.5549,68.7002,37826.0
2022-07-19 12:00:00,75.64,75.67,75.36,75.55,49602.0,68.6821,68.7093,68.4278,68.6003,49602.0
2022-07-19 12:30:00,75.55,75.82,75.55,75.79,57418.0,68.6003,68.8455,68.6003,68.8183,57418.0
2022-07-19 13:00:00,75.79,75.94,75.71,75.71,75454.0,68.8183,68.9545,68.7456,68.7456,75454.0
2022-07-19 13:30:00,75.75,76.02,75.66,76.01,51944.0,68.7819,69.0271,68.7002,69.018,51944.0
2022-07-19 14:00:00,76.01,76.1,75.94,75.95,54514.0,69.018,69.0997,68.9545,68.9635,54514.0
2022-07-19 14:30:00,75.99,76.02,75.69,75.79,57388.0,68.9999,69.0271,68.7275,68.8183,57388.0
2022-07-19 15:00:00,75.77,75.92,75.71,75.86,77260.0,68.8001,68.9363,68.7456,68.8818,77260.0
2022-07-19 15:30:00,75.88,75.96,75.68,75.79,379350.0,68.9,68.9726,68.7184,68.8183,379350.0
2022-07-20 09:30:00,75.91,76.13,75.08,75.5,189948.0,68.9272,69.127,68.1736,68.5549,189948.0
2022-07-20 10:00:00,75.48,75.78,75.42,75.78,182378.0,68.5368,68.8092,68.4823,68.8092,182378.0
2022-07-20 10:30:00,75.8,76.38,75.77,76.31,110020.0,68.8273,69.354,68.8001,69.2904,110020.0
2022-07-20 11:00:00,76.3,76.34,75.77,75.82,141286.0,69.2813,69.3177,68.8001,68.8455,141286.0
2022-07-20 11:30:00,75.82,76.35,75.79,76.33,74432.0,68.8455,69.3267,68.8183,69.3086,74432.0
2022-07-20 12:00:00,76.32,76.53,76.32,76.35,46802.0,69.2995,69.4902,69.2995,69.3267,46802.0
2022-07-20 12:30:00,76.36,76.44,76.13,76.17,113190.0,69.3358,69.4085,69.127,69.1633,113190.0
2022-07-20 13:00:00,76.15,76.17,75.92,76.1,100674.0,69.1451,69.1633,68.9363,69.0997,100674.0
2022-07-20 13:30:00,76.14,76.27,75.67,75.7,123866.0,69.1361,69.2541,68.7093,68.7365,123866.0
2022-07-20 14:00:00,75.75,76.23,75.68,76.23,143530.0,68.7819,69.2178,68.7184,69.2178,143530.0
2022-07-20 14:30:00,76.23,76.45,76.16,76.42,157936.0,69.2178,69.4175,69.1542,69.3903,157936.0
2022-07-20 15:00:00,76.42,76.64,76.3,76.48,320522.0,69.3903,69.5901,69.2813,69.4448,320522.0
2022-07-20 15:30:00,76.48,76.62,76.29,76.36,484866.0,69.4448,69.5719,69.2723,69.3358,484866.0
2022-07-21 09:30:00,76.26,76.49,75.53,75.97,111048.0,69.245,69.4539,68.5822,68.9817,111048.0
2022-07-21 10:00:00,75.96,76.02,75.71,75.97,106760.0,68.9726,69.0271,68.7456,68.9817,106760.0
2022-07-21 10:30:00,75.96,76.16,75.85,75.95,64190.0,68.9726,69.1542,68.8727,68.9635,64190.0
2022-07-21 11:00:00,75.96,76.08,75.86,75.86,50504.0,68.9726,69.0816,68.8818,68.8818,50504.0
2022-07-21 11:30:00,75.89,76.18,75.86,76.14,36626.0,68.9091,69.1724,68.8818,69.1361,36626.0
2022-07-21 12:00:00,76.11,76.39,76.11,76.39,37486.0,69.1088,69.3631,69.1088,69.3631,37486.0
2022-07-21 12:30:00,76.38,76.4,76.17,76.3,47840.0,69.354,69.3721,69.1633,69.2813,47840.0
2022-07-21 13:00:00,76.31,76.34,76.15,76.16,43868.0,69.2904,69.3177,69.1451,69.1542,43868.0
2022-07-21 13:30:00,76.17,76.36,76.08,76.28,55914.0,69.1633,69.3358,69.0816,69.2632,55914.0
2022-07-21 14:00:00,76.29,76.42,76.23,76.36,63760.0,69.2723,69.3903,69.2178,69.3358,63760.0
2022-07-21 14:30:00,76.37,76.39,76.25,76.27,61324.0,69.3449,69.3631,69.2359,69.2541,61324.0
2022-07-21 15:00:00,76.28,76.53,76.27,76.5,84498.0,69.2632,69.4902,69.2541,69.4629,84498.0
2022-07-21 15:30:00,76.49,76.85,76.41,76.75,522024.0,69.4539,69.7807,69.3812,69.6899,522024.0
2022-07-22 09:30:00,77.03,77.49,76.98,77.45,81512.0,69.9442,70.3619,69.8988,70.3256,81512.0
2022-07-22 10:00:00,77.39,77.85,77.39,77.76,55480.0,70.2711,70.6888,70.2711,70.607,55480.0
2022-07-22 10:30:00,77.75,77.78,77.5,77.7,46744.0,70.598,70.6252,70.371,70.5526,46744.0
2022-07-22 11:00:00,77.68,77.7,77.46,77.64,48962.0,70.5344,70.5526,70.3346,70.4981,48962.0
2022-07-22 11:30:00,77.66,77.7,77.46,77.61,75088.0,70.5162,70.5526,70.3346,70.4708,75088.0
2022-07-22 12:00:00,77.61,77.63,77.35,77.52,42266.0,70.4708,70.489,70.2348,70.3891,42266.0
2022-07-22 12:30:00,77.5,77.63,77.26,77.29,22178.0,70.371,70.489,70.153,70.1803,22178.0
2022-07-22 13:00:00,77.27,77.35,77.15,77.19,32756.0,70.1621,70.2348,70.0532,70.0895,32756.0
2022-07-22 13:30:00,77.18,77.19,76.92,76.94,48982.0,70.0804,70.0895,69.8443,69.8625,48982.0
2022-07-22 14:00:00,76.91,76.95,76.67,76.74,49730.0,69.8352,69.8715,69.6173,69.6809,49730.0
2022-07-22 14:30:00,76.72,76.86,76.61,76.79,58936.0,69.6627,69.7898,69.5628,69.7263,58936.0
2022-07-22 15:00:00,76.78,77.03,76.78,76.95,42060.0,69.7172,69.9442,69.7172,69.8715,42060.0
2022-07-22 15:30:00,76.96,77.15,76.85,77.13,264442.0,69.8806,70.0532,69.7807,70.035,264442.0
2022-07-25 09:30:00,76.94,77.26,76.79,77.26,69278.0,69.8625,70.153,69.7263,70.153,69278.0
2022-07-25 10:00:00,77.25,77.72,77.08,77.53,66752.0,70.144,70.5707,69.9896,70.3982,66752.0
2022-07-25 10:30:00,77.51,78.02,77.48,78.02,69708.0,70.38,70.8431,70.3528,70.8431,69708.0
2022-07-25 11:00:00,78.02,78.37,77.97,78.35,125978.0,70.8431,71.1609,70.7977,71.1428,125978.0
2022-07-25 11:30:00,78.35,78.42,78.25,78.36,64850.0,71.1428,71.2063,71.052,71.1518,64850.0
2022-07-25 12:00:00,78.36,78.44,78.13,78.22,66876.0,71.1518,71.2245,70.943,71.0247,66876.0
2022-07-25 12:30:00,78.23,78.55,78.2,78.5,99116.0,71.0338,71.3244,71.0066,71.279,99116.0
2022-07-25 13:00:00,78.5,78.7,78.48,78.61,110302.0,71.279,71.4606,71.2608,71.3789,110302.0
2022-07-25 13:30:00,78.62,78.66,78.51,78.55,98672.0,71.3879,71.4243,71.288,71.3244,98672.0
2022-07-25 14:00:00,78.54,78.78,78.49,78.74,148532.0,71.3153,71.5332,71.2699,71.4969,148532.0
2022-07-25 14:30:00,78.75,78.9,78.68,78.85,101404.0,71.506,71.6422,71.4424,71.5968,101404.0
2022-07-25 15:00:00,78.85,78.91,78.73,78.73,121906.0,71.5968,71.6513,71.4878,71.4878,121906.0
2022-07-25 15:30:00,78.73,79.25,78.73,79.16,476414.0,71.4878,71.96,71.4878,71.8783,476414.0
2022-07-26 09:30:00,78.97,79.89,78.97,79.89,138354.0,71.7057,72.5411,71.7057,72.5411,138354.0
2022-07-26 10:00:00,79.89,79.98,79.62,79.86,131514.0,72.5411,72.6228,72.2959,72.5139,131514.0
2022-07-26 10:30:00,79.9,80.16,79.88,80.14,82480.0,72.5502,72.7863,72.532,72.7681,82480.0
2022-07-26 11:00:00,80.11,80.17,79.94,80.04,54622.0,72.7409,72.7953,72.5865,72.6773,54622.0
2022-07-26 11:30:00,80.02,80.04,79.91,80.03,51752.0,72.6591,72.6773,72.5593,72.6682,51752.0
2022-07-26 12:00:00,80.03,80.09,79.96,80.05,98680.0,72.6682,72.7227,72.6047,72.6864,98680.0
2022-07-26 12:30:00,80.06,80.22,80.06,80.14,43434.0,72.6955,72.8407,72.6955,72.7681,43434.0
2022-07-26 13:00:00,80.14,80.25,80.1,80.23,52318.0,72.7681,72.868,72.7318,72.8498,52318.0
2022-07-26 13:30:00,80.25,80.28,80.07,80.08,70168.0,72.868,72.8952,72.7045,72.7136,70168.0
2022-07-26 14:00:00,80.07,80.1,79.64,79.64,103410.0,72.7045,72.7318,72.3141,72.3141,103410.0
2022-07-26 14:30:00,79.64,79.71,79.47,79.71,67620.0,72.3141,72.3777,72.1597,72.3777,67620.0
2022-07-26 15:00:00,79.71,79.92,79.51,79.91,137908.0,72.3777,72.5683,72.1961,72.5593,137908.0
2022-07-26 15:30:00,79.91,79.97,79.68,79.83,435442.0,72.5593,72.6137,72.3504,72.4866,435442.0
2022-07-27 09:30:00,79.58,79.79,79.0,79.13,91732.0,72.2596,72.4503,71.733,71.851,91732.0
2022-07-27 10:00:00,79.14,79.38,78.81,79.35,102064.0,71.8601,72.078,71.5605,72.0508,102064.0
2022-07-27 10:30:00,79.33,79.52,79.26,79.51,59920.0,72.0326,72.2051,71.9691,72.1961,59920.0
2022-07-27 11:00:00,79.51,79.57,79.34,79.51,60342.0,72.1961,72.2505,72.0417,72.1961,60342.0
2022-07-27 11:30:00,79.53,79.61,79.39,79.57,66788.0,72.2142,72.2869,72.0871,72.2505,66788.0
2022-07-27 12:00:00,79.56,79.66,79.51,79.6,63220.0,72.2415,72.3323,72.1961,72.2778,63220.0
2022-07-27 12:30:00,79.61,79.7,79.57,79.6,29932.0,72.2869,72.3686,72.2505,72.2778,29932.0
2022-07-27 13:00:00,79.6,79.69,79.57,79.67,38188.0,72.2778,72.3595,72.2505,72.3413,38188.0
2022-07-27 13:30:00,79.67,79.81,79.6,79.73,58042.0,72.3413,72.4685,72.2778,72.3958,58042.0
2022-07-27 14:00:00,79.77,79.83,79.55,79.63,65628.0,72.4321,72.4866,72.2324,72.305,65628.0
2022-07-27 14:30:00,79.66,80.0,79.53,79.84,80668.0,72.3323,72.641,72.2142,72.4957,80668.0
2022-07-27 15:00:00,79.88,80.16,79.81,80.16,82556.0,72.532,72.7863,72.4685,72.7863,82556.0
2022-07-27 15:30:00,80.17,80.26,79.92,79.96,268092.0,72.7953,72.8771,72.5683,72.6047,268092.0
2022-07-28 09:30:00,80.64,81.0,80.13,80.22,63632.0,73.2221,73.549,72.759,72.8407,63632.0
2022-07-28 10:00:00,80.23,80.42,80.03,80.37,63490.0,72.8498,73.0224,72.6682,72.977,63490.0
2022-07-28 10:30:00,80.35,80.93,80.34,80.86,68670.0,72.9588,73.4854,72.9497,73.4219,68670.0
2022-07-28 11:00:00,80.83,80.96,80.56,80.91,52704.0,73.3946,73.5127,73.1495,73.4673,52704.0
2022-07-28 11:30:00,80.91,80.91,80.57,80.57,48400.0,73.4673,73.4673,73.1586,73.1586,48400.0
2022-07-28 12:00:00,80.56,80.97,80.55,80.97,58820.0,73.1495,73.5218,73.1404,73.5218,58820.0
2022-07-28 12:30:00,80.94,81.01,80.74,81.0,76226.0,73.4945,73.5581,73.3129,73.549,76226.0
2022-07-28 13:00:00,81.0,81.24,80.93,81.23,81502.0,73.549,73.7669,73.4854,73.7578,81502.0
2022-07-28 13:30:00,81.25,81.5,81.22,81.49,63338.0,73.776,74.003,73.7488,73.9939,63338.0
2022-07-28 14:00:00,81.48,81.69,81.39,81.66,72304.0,73.9848,74.1755,73.9031,74.1483,72304.0
2022-07-28 14:30:00,81.66,81.69,81.56,81.59,44626.0,74.1483,74.1755,74.0575,74.0847,44626.0
2022-07-28 15:00:00,81.6,81.76,81.56,81.76,63200.0,74.0938,74.2391,74.0575,74.2391,63200.0
2022-07-28 15:30:00,81.77,82.0,81.72,81.77,339892.0,74.2482,74.457,74.2028,74.2482,339892.0
2022-07-29 09:30:00,81.58,82.2,81.49,82.2,74216.0,74.0756,74.6386,73.9939,74.6386,74216.0
2022-07-29 10:00:00,82.15,82.73,82.1,82.6,159348.0,74.5932,75.1199,74.5478,75.0018,159348.0
2022-07-29 10:30:00,82.61,82.82,82.48,82.52,73684.0,75.0109,75.2016,74.8929,74.9292,73684.0
2022-07-29 11:00:00,82.5,83.0,82.49,82.93,67452.0,74.911,75.365,74.9019,75.3015,67452.0
2022-07-29 11:30:00,82.95,83.15,82.82,82.98,45574.0,75.3196,75.5012,75.2016,75.3469,45574.0
2022-07-29 12:00:00,82.96,82.99,82.8,82.87,44382.0,75.3287,75.3559,75.1834,75.247,44382.0
2022-07-29 12:30:00,82.88,83.1,82.87,83.05,39294.0,75.2561,75.4558,75.247,75.4104,39294.0
2022-07-29 13:00:00,83.05,83.07,82.91,82.92,54298.0,75.4104,75.4286,75.2833,75.2924,54298.0
2022-07-29 13:30:00,82.92,83.0,82.82,82.94,57452.0,75.2924,75.365,75.2016,75.3105,57452.0
2022-07-29 14:00:00,82.94,82.95,82.74,82.83,58364.0,75.3105,75.3196,75.1289,75.2107,58364.0
2022-07-29 14:30:00,82.83,82.97,82.77,82.93,67524.0,75.2107,75.3378,75.1562,75.3015,67524.0
2022-07-29 15:00:00,82.94,83.03,82.85,82.97,101108.0,75.3105,75.3923,75.2288,75.3378,101108.0
2022-07-29 15:30:00,82.97,83.11,82.75,82.9,730342.0,75.3378,75.4649,75.138,75.2742,730342.0
2022-08-01 09:30:00,82.75,82.99,82.21,82.34,77686.0,75.138,75.3559,74.6477,74.7657,77686.0
2022-08-01 10:00:00,82.35,82.66,82.01,82.01,73234.0,74.7748,75.0563,74.4661,74.4661,73234.0
2022-08-01 10:30:00,82.03,82.35,81.91,82.25,58870.0,74.4843,74.7748,74.3753,74.684,58870.0
2022-08-01 11:00:00,82.22,82.32,81.86,82.27,65390.0,74.6568,74.7476,74.3299,74.7022,65390.0
2022-08-01 11:30:00,82.26,82.3,82.04,82.07,63562.0,74.6931,74.7294,74.4933,74.5206,63562.0
2022-08-01 12:00:00,82.01,82.23,81.97,82.21,30794.0,74.4661,74.6659,74.4298,74.6477,30794.0
2022-08-01 12:30:00,82.19,82.44,82.14,82.43,32266.0,74.6295,74.8565,74.5841,74.8475,32266.0
2022-08-01 13:00:00,82.43,82.45,82.28,82.3,109666.0,74.8475,74.8656,74.7113,74.7294,109666.0
2022-08-01 13:30:00,82.31,82.32,82.1,82.28,51026.0,74.7385,74.7476,74.5478,74.7113,51026.0
2022-08-01 14:00:00,82.27,82.41,82.16,82.38,57742.0,74.7022,74.8293,74.6023,74.8021,57742.0
2022-08-01 14:30:00,82.36,82.67,82.35,82.63,95624.0,74.7839,75.0654,74.7748,75.0291,95624.0
2022-08-01 15:00:00,82.6,82.63,82.49,82.58,107304.0,75.0018,75.0291,74.9019,74.9837,107304.0
2022-08-01 15:30:00,82.57,82.78,82.53,82.69,214696.0,74.9746,75.1653,74.9383,75.0835,214696.0
2022-08-02 09:30:00,82.95,83.17,82.51,82.94,87010.0,75.3196,75.5194,74.9201,75.3105,87010.0
2022-08-02 10:00:00,82.94,83.24,82.79,83.07,67736.0,75.3105,75.5829,75.1743,75.4286,67736.0
2022-08-02 10:30:00,83.14,83.39,83.12,83.2,55540.0,75.4921,75.7191,75.474,75.5466,55540.0
2022-08-02 11:00:00,83.2,83.23,82.99,83.03,52118.0,75.5466,75.5739,75.3559,75.3923,52118.0
2022-08-02 11:30:00,83.04,83.08,82.85,82.86,56900.0,75.4013,75.4377,75.2288,75.2379,56900.0
2022-08-02 12:00:00,82.85,82.88,82.63,82.68,65678.0,75.2288,75.2561,75.0291,75.0745,65678.0
2022-08-02 12:30:00,82.68,83.14,82.64,83.07,59174.0,75.0745,75.4921,75.0381,75.4286,59174.0
2022-08-02 13:00:00,83.07,83.07,82.59,82.6,45390.0,75.4286,75.4286,74.9927,75.0018,45390.0
2022-08-02 13:30:00,82.58,82.69,82.42,82.5,92988.0,74.9837,75.0835,74.8384,74.911,92988.0
2022-08-02 14:00:00,82.51,82.8,82.5,82.79,41444.0,74.9201,75.1834,74.911,75.1743,41444.0
2022-08-02 14:30:00,82.81,82.9,82.61,82.71,39940.0,75.1925,75.2742,75.0109,75.1017,39940.0
2022-08-02 15:00:00,82.72,82.72,82.21,82.24,67644.0,75.1108,75.1108,74.6477,74.6749,67644.0
2022-08-02 15:30:00,82.22,82.38,81.75,81.86,329584.0,74.6568,74.8021,74.23,74.3299,329584.0
2022-08-03 09:30:00,81.72,81.82,81.17,81.19,116674.0,74.2028,74.2936,73.7034,73.7215,116674.0
2022-08-03 10:00:00,81.2,81.2,80.66,80.96,183666.0,73.7306,73.7306,73.2403,73.5127,183666.0
2022-08-03 10:30:00,81.06,81.37,80.98,81.32,113878.0,73.6035,73.885,73.5308,73.8396,113878.0
2022-08-03 11:00:00,81.33,81.46,81.07,81.07,123636.0,73.8486,73.9667,73.6126,73.6126,123636.0
2022-08-03 11:30:00,81.06,81.45,81.03,81.45,116374.0,73.6035,73.9576,73.5762,73.9576,116374.0
2022-08-03 12:00:00,81.45,81.79,81.43,81.7,65146.0,73.9576,74.2663,73.9394,74.1846,65146.0
2022-08-03 12:30:00,81.69,82.32,81.69,82.3,137050.0,74.1755,74.7476,74.1755,74.7294,137050.0
2022-08-03 13:00:00,82.31,82.5,82.21,82.5,113110.0,74.7385,74.911,74.6477,74.911,113110.0
2022-08-03 13:30:00,82.51,82.57,82.25,82.52,114130.0,74.9201,74.9746,74.684,74.9292,114130.0
2022-08-03 14:00:00,82.42,82.44,82.08,82.13,52564.0,74.8384,74.8565,74.5297,74.5751,52564.0
2022-08-03 14:30:00,82.14,82.2,81.92,81.99,57678.0,74.5841,74.6386,74.3844,74.4479,57678.0
2022-08-03 15:00:00,82.0,82.2,81.95,82.13,183486.0,74.457,74.6386,74.4116,74.5751,183486.0
2022-08-03 15:30:00,82.12,82.48,82.06,82.29,314096.0,74.566,74.8929,74.5115,74.7203,314096.0
2022-08-04 09:30:00,81.5,82.49,81.2,81.7,162234.0,74.003,74.9019,73.7306,74.1846,162234.0
2022-08-04 10:00:00,81.7,81.9,81.27,81.64,123040.0,74.1846,74.3662,73.7942,74.1301,123040.0
2022-08-04 10:30:00,81.64,82.28,81.61,81.94,77980.0,74.1301,74.7113,74.1029,74.4025,77980.0
2022-08-04 11:00:00,81.97,82.02,81.72,81.84,62190.0,74.4298,74.4752,74.2028,74.3117,62190.0
2022-08-04 11:30:00,81.83,82.01,81.71,82.01,95968.0,74.3026,74.4661,74.1937,74.4661,95968.0
2022-08-04 12:00:00,82.0,82.01,81.71,81.72,51190.0,74.457,74.4661,74.1937,74.2028,51190.0
2022-08-04 12:30:00,81.7,81.7,81.35,81.35,51250.0,74.1846,74.1846,73.8668,73.8668,51250.0
2022-08-04 13:00:00,81.35,81.37,81.09,81.1,67884.0,73.8668,73.885,73.6307,73.6398,67884.0
2022-08-04 13:30:00,81.1,81.33,80.91,80.99,120866.0,73.6398,73.8486,73.4673,73.5399,120866.0
2022-08-04 14:00:00,80.99,81.3,80.93,81.11,161552.0,73.5399,73.8214,73.4854,73.6489,161552.0
2022-08-04 14:30:00,81.08,81.1,80.81,80.89,201378.0,73.6216,73.6398,73.3765,73.4491,201378.0
2022-08-04 15:00:00,80.88,81.16,80.88,81.08,120048.0,73.44,73.6943,73.44,73.6216,120048.0
2022-08-04 15:30:00,81.07,81.08,80.4,80.75,645184.0,73.6126,73.6216,73.0042,73.322,645184.0
2022-08-05 09:30:00,80.5,80.57,80.06,80.2,96276.0,73.095,73.1586,72.6955,72.8226,96276.0
2022-08-05 10:00:00,80.2,80.42,79.34,79.34,103284.0,72.8226,73.0224,72.0417,72.0417,103284.0
2022-08-05 10:30:00,79.35,79.38,78.86,79.38,94208.0,72.0508,72.078,71.6059,72.078,94208.0
2022-08-05 11:00:00,79.38,79.52,79.3,79.3,129210.0,72.078,72.2051,72.0054,72.0054,129210.0
2022-08-05 11:30:00,79.31,79.46,78.92,78.96,165680.0,72.0145,72.1507,71.6603,71.6967,165680.0
2022-08-05 12:00:00,78.96,79.32,78.95,79.16,447966.0,71.6967,72.0235,71.6876,71.8783,447966.0
2022-08-05 12:30:00,79.16,79.38,79.05,79.27,126438.0,71.8783,72.078,71.7784,71.9781,126438.0
2022-08-05 13:00:00,79.29,79.64,79.28,79.54,79348.0,71.9963,72.3141,71.9872,72.2233,79348.0
2022-08-05 13:30:00,79.53,79.78,79.46,79.62,75292.0,72.2142,72.4412,72.1507,72.2959,75292.0
2022-08-05 14:00:00,79.62,79.77,79.6,79.65,101238.0,72.2959,72.4321,72.2778,72.3232,101238.0
2022-08-05 14:30:00,79.64,79.8,79.61,79.77,108078.0,72.3141,72.4594,72.2869,72.4321,108078.0
2022-08-05 15:00:00,79.77,80.02,79.63,79.7,186922.0,72.4321,72.6591,72.305,72.3686,186922.0
2022-08-05 15:30:00,79.71,79.98,79.64,79.92,524330.0,72.3777,72.6228,72.3141,72.5683,524330.0
2022-08-08 09:30:00,80.46,81.01,80.44,80.82,109452.0,73.0587,73.5581,73.0405,73.3856,109452.0
2022-08-08 10:00:00,80.84,80.91,80.54,80.78,108682.0,73.4037,73.4673,73.1313,73.3492,108682.0
2022-08-08 10:30:00,80.78,80.79,80.23,80.39,64014.0,73.3492,73.3583,72.8498,72.9951,64014.0
2022-08-08 11:00:00,80.36,80.71,80.34,80.57,30908.0,72.9679,73.2857,72.9497,73.1586,30908.0
2022-08-08 11:30:00,80.56,80.6,80.26,80.34,28238.0,73.1495,73.1858,72.8771,72.9497,28238.0
2022-08-08 12:00:00,80.35,80.39,80.06,80.06,30828.0,72.9588,72.9951,72.6955,72.6955,30828.0
2022-08-08 12:30:00,80.07,80.1,79.94,80.07,27048.0,72.7045,72.7318,72.5865,72.7045,27048.0
2022-08-08 13:00:00,80.08,80.38,80.04,80.23,32322.0,72.7136,72.986,72.6773,72.8498,32322.0
2022-08-08 13:30:00,80.25,80.33,80.17,80.3,35396.0,72.868,72.9406,72.7953,72.9134,35396.0
2022-08-08 14:00:00,80.27,80.27,79.95,80.03,47596.0,72.8862,72.8862,72.5956,72.6682,47596.0
2022-08-08 14:30:00,80.06,80.14,79.97,80.14,46240.0,72.6955,72.7681,72.6137,72.7681,46240.0
2022-08-08 15:00:00,80.11,80.24,80.06,80.12,67574.0,72.7409,72.8589,72.6955,72.7499,67574.0
2022-08-08 15:30:00,80.12,80.53,80.07,80.47,247730.0,72.7499,73.1222,72.7045,73.0678,247730.0
2022-08-09 09:30:00,80.99,81.53,80.81,81.51,125888.0,73.5399,74.0302,73.3765,74.0121,125888.0
2022-08-09 10:00:00,81.55,81.63,81.21,81.48,66120.0,74.0484,74.121,73.7397,73.9848,66120.0
2022-08-09 10:30:00,81.47,81.62,81.17,81.21,50478.0,73.9758,74.112,73.7034,73.7397,50478.0
2022-08-09 11:00:00,81.24,81.43,81.21,81.38,51206.0,73.7669,73.9394,73.7397,73.894,51206.0
2022-08-09 11:30:00,81.39,81.44,81.27,81.3,32426.0,73.9031,73.9485,73.7942,73.8214,32426.0
2022-08-09 12:00:00,81.32,81.34,81.24,81.32,21562.0,73.8396,73.8577,73.7669,73.8396,21562.0
2022-08-09 12:30:00,81.31,81.45,81.28,81.41,28620.0,73.8305,73.9576,73.8032,73.9213,28620.0
2022-08-09 13:00:00,81.42,81.5,81.36,81.36,24188.0,73.9304,74.003,73.8759,73.8759,24188.0
2022-08-09 13:30:00,81.36,81.64,81.33,81.48,40992.0,73.8759,74.1301,73.8486,73.9848,40992.0
2022-08-09 14:00:00,81.45,81.47,81.29,81.3,24684.0,73.9576,73.9758,73.8123,73.8214,24684.0
2022-08-09 14:30:00,81.28,81.42,81.2,81.39,34062.0,73.8032,73.9304,73.7306,73.9031,34062.0
2022-08-09 15:00:00,81.41,81.5,81.34,81.48,40552.0,73.9213,74.003,73.8577,73.9848,40552.0
2022-08-09 15:30:00,81.48,81.49,81.18,81.28,151456.0,73.9848,73.9939,73.7124,73.8032,151456.0
2022-08-10 09:30:00,81.85,82.0,81.56,81.88,68760.0,74.3208,74.457,74.0575,74.3481,68760.0
2022-08-10 10:00:00,81.86,82.11,81.82,82.06,43204.0,74.3299,74.5569,74.2936,74.5115,43204.0
2022-08-10 10:30:00,82.07,82.1,81.76,81.76,29652.0,74.5206,74.5478,74.2391,74.2391,29652.0
2022-08-10 11:00:00,81.8,81.92,81.69,81.75,24382.0,74.2754,74.3844,74.1755,74.23,24382.0
2022-08-10 11:30:00,81.76,81.79,81.45,81.48,25522.0,74.2391,74.2663,73.9576,73.9848,25522.0
2022-08-10 12:00:00,81.48,81.52,81.17,81.23,46566.0,73.9848,74.0212,73.7034,73.7578,46566.0
2022-08-10 12:30:00,81.23,81.37,81.17,81.37,95832.0,73.7578,73.885,73.7034,73.885,95832.0
2022-08-10 13:00:00,81.37,81.62,81.36,81.5,26352.0,73.885,74.112,73.8759,74.003,26352.0
2022-08-10 13:30:00,81.52,81.6,81.46,81.54,30850.0,74.0212,74.0938,73.9667,74.0393,30850.0
2022-08-10 14:00:00,81.53,81.56,81.46,81.49,39346.0,74.0302,74.0575,73.9667,73.9939,39346.0
2022-08-10 14:30:00,81.52,81.56,81.21,81.21,78072.0,74.0212,74.0575,73.7397,73.7397,78072.0
2022-08-10 15:00:00,81.22,81.55,81.19,81.36,174322.0,73.7488,74.0484,73.7215,73.8759,174322.0
2022-08-10 15:30:00,81.35,81.78,81.24,81.74,338824.0,73.8668,74.2572,73.7669,74.2209,338824.0
2022-08-11 09:30:00,82.01,82.22,81.41,81.99,113354.0,74.4661,74.6568,73.9213,74.4479,113354.0
2022-08-11 10:00:00,82.15,82.35,82.04,82.12,39748.0,74.5932,74.7748,74.4933,74.566,39748.0
2022-08-11 10:30:00,82.11,82.25,82.07,82.15,66056.0,74.5569,74.684,74.5206,74.5932,66056.0
2022-08-11 11:00:00,82.12,82.28,82.02,82.21,87406.0,74.566,74.7113,74.4752,74.6477,87406.0
2022-08-11 11:30:00,82.18,82.26,82.0,82.26,70206.0,74.6205,74.6931,74.457,74.6931,70206.0
2022-08-11 12:00:00,82.27,82.46,82.27,82.35,21858.0,74.7022,74.8747,74.7022,74.7748,21858.0
2022-08-11 12:30:00,82.34,82.43,82.27,82.35,14800.0,74.7657,74.8475,74.7022,74.7748,14800.0
2022-08-11 13:00:00,82.36,82.36,82.3,82.36,13754.0,74.7839,74.7839,74.7294,74.7839,13754.0
2022-08-11 13:30:00,82.33,82.35,82.14,82.31,19658.0,74.7567,74.7748,74.5841,74.7385,19658.0
2022-08-11 14:00:00,82.32,82.32,82.02,82.11,27124.0,74.7476,74.7476,74.4752,74.5569,27124.0
2022-08-11 14:30:00,82.11,82.14,82.02,82.08,47006.0,74.5569,74.5841,74.4752,74.5297,47006.0
2022-08-11 15:00:00,82.08,82.13,81.99,82.02,52704.0,74.5297,74.5751,74.4479,74.4752,52704.0
2022-08-11 15:30:00,82.02,82.1,81.87,81.98,220068.0,74.4752,74.5478,74.339,74.4389,220068.0
2022-08-12 09:30:00,82.3,82.58,82.06,82.42,39740.0,74.7294,74.9837,74.5115,74.8384,39740.0
2022-08-12 10:00:00,82.38,82.41,82.09,82.19,24362.0,74.8021,74.8293,74.5387,74.6295,24362.0
2022-08-12 10:30:00,82.2,82.54,82.19,82.41,22430.0,74.6386,74.9473,74.6295,74.8293,22430.0
2022-08-12 11:00:00,82.44,82.5,82.2,82.37,42556.0,74.8565,74.911,74.6386,74.793,42556.0
2022-08-12 11:30:00,82.39,82.45,82.26,82.39,110222.0,74.8111,74.8656,74.6931,74.8111,110222.0
2022-08-12 12:00:00,82.4,82.49,82.29,82.44,40784.0,74.8202,74.9019,74.7203,74.8565,40784.0
2022-08-12 12:30:00,82.42,82.63,82.36,82.49,33446.0,74.8384,75.0291,74.7839,74.9019,33446.0
2022-08-12 13:00:00,82.5,82.7,82.5,82.7,18288.0,74.911,75.0926,74.911,75.0926,18288.0
2022-08-12 13:30:00,82.71,82.86,82.61,82.63,27738.0,75.1017,75.2379,75.0109,75.0291,27738.0
2022-08-12 14:00:00,82.65,82.78,82.62,82.78,24188.0,75.0472,75.1653,75.02,75.1653,24188.0
2022-08-12 14:30:00,82.8,82.89,82.75,82.81,22988.0,75.1834,75.2651,75.138,75.1925,22988.0
2022-08-12 15:00:00,82.81,82.98,82.81,82.88,38496.0,75.1925,75.3469,75.1925,75.2561,38496.0
2022-08-12 15:30:00,82.87,83.23,82.81,83.17,236042.0,75.247,75.5739,75.1925,75.5194,236042.0
2022-08-15 09:30:00,82.93,83.3,82.61,83.15,48324.0,75.3015,75.6374,75.0109,75.5012,48324.0
2022-08-15 10:00:00,83.15,83.47,83.06,83.1,44512.0,75.5012,75.7918,75.4195,75.4558,44512.0
2022-08-15 10:30:00,83.08,83.23,82.95,82.95,63424.0,75.4377,75.5739,75.3196,75.3196,63424.0
2022-08-15 11:00:00,82.98,83.15,82.97,83.11,38206.0,75.3469,75.5012,75.3378,75.4649,38206.0
2022-08-15 11:30:00,83.14,83.33,83.06,83.32,32122.0,75.4921,75.6647,75.4195,75.6556,32122.0
2022-08-15 12:00:00,83.31,83.47,83.3,83.47,15400.0,75.6465,75.7918,75.6374,75.7918,15400.0
2022-08-15 12:30:00,83.46,83.58,83.45,83.47,23076.0,75.7827,75.8917,75.7736,75.7918,23076.0
2022-08-15 13:00:00,83.45,83.6,83.42,83.57,25644.0,75.7736,75.9098,75.7464,75.8826,25644.0
2022-08-15 13:30:00,83.58,83.61,83.53,83.61,30114.0,75.8917,75.9189,75.8463,75.9189,30114.0
2022-08-15 14:00:00,83.61,83.67,83.51,83.66,37692.0,75.9189,75.9734,75.8281,75.9643,37692.0
2022-08-15 14:30:00,83.67,83.72,83.61,83.66,36182.0,75.9734,76.0188,75.9189,75.9643,36182.0
2022-08-15 15:00:00,83.66,83.74,83.61,83.67,52410.0,75.9643,76.037,75.9189,75.9734,52410.0
2022-08-15 15:30:00,83.66,83.98,83.63,83.78,264986.0,75.9643,76.2549,75.9371,76.0733,264986.0
2022-08-16 09:30:00,83.74,84.36,83.61,84.22,110112.0,76.037,76.5999,75.9189,76.4728,110112.0
2022-08-16 10:00:00,84.28,84.52,83.92,83.98,92164.0,76.5273,76.7452,76.2004,76.2549,92164.0
2022-08-16 10:30:00,83.96,84.06,83.86,83.89,36526.0,76.2367,76.3275,76.1459,76.1732,36526.0
2022-08-16 11:00:00,83.92,84.08,83.8,84.01,56774.0,76.2004,76.3457,76.0914,76.2821,56774.0
2022-08-16 11:30:00,83.99,84.1,83.89,84.06,27706.0,76.264,76.3638,76.1732,76.3275,27706.0
2022-08-16 12:00:00,84.03,84.38,83.98,84.28,33896.0,76.3003,76.6181,76.2549,76.5273,33896.0
2022-08-16 12:30:00,84.28,84.46,84.17,84.2,44600.0,76.5273,76.6907,76.4274,76.4546,44600.0
2022-08-16 13:00:00,84.21,84.33,84.18,84.31,40128.0,76.4637,76.5727,76.4365,76.5545,40128.0
2022-08-16 13:30:00,84.32,84.45,84.29,84.45,83248.0,76.5636,76.6816,76.5364,76.6816,83248.0
2022-08-16 14:00:00,84.44,84.54,84.37,84.52,57000.0,76.6726,76.7634,76.609,76.7452,57000.0
2022-08-16 14:30:00,84.54,84.55,84.11,84.27,48622.0,76.7634,76.7724,76.3729,76.5182,48622.0
2022-08-16 15:00:00,84.27,84.58,84.23,84.28,228802.0,76.5182,76.7997,76.4819,76.5273,228802.0
2022-08-16 15:30:00,84.28,84.56,84.24,84.53,294614.0,76.5273,76.7815,76.491,76.7543,294614.0
2022-08-17 09:30:00,84.22,84.85,84.17,84.48,161568.0,76.4728,77.0448,76.4274,76.7089,161568.0
2022-08-17 10:00:00,84.48,84.76,84.48,84.61,47730.0,76.7089,76.9631,76.7089,76.8269,47730.0
2022-08-17 10:30:00,84.61,85.1,84.61,84.77,90764.0,76.8269,77.2719,76.8269,76.9722,90764.0
2022-08-17 11:00:00,84.76,84.85,84.45,84.8,62694.0,76.9631,77.0448,76.6816,76.9994,62694.0
2022-08-17 11:30:00,84.8,84.85,84.37,84.39,60902.0,76.9994,77.0448,76.609,76.6272,60902.0
2022-08-17 12:00:00,84.36,84.86,84.35,84.8,45024.0,76.5999,77.0539,76.5908,76.9994,45024.0
2022-08-17 12:30:00,84.8,84.92,84.76,84.81,42114.0,76.9994,77.1084,76.9631,77.0085,42114.0
2022-08-17 13:00:00,84.81,85.0,84.8,84.85,85962.0,77.0085,77.181,76.9994,77.0448,85962.0
2022-08-17 13:30:00,84.83,84.91,84.76,84.81,51002.0,77.0267,77.0993,76.9631,77.0085,51002.0
2022-08-17 14:00:00,84.85,85.1,84.8,84.93,64732.0,77.0448,77.2719,76.9994,77.1175,64732.0
2022-08-17 14:30:00,84.96,85.11,84.85,84.85,46840.0,77.1447,77.2809,77.0448,77.0448,46840.0
2022-08-17 15:00:00,84.84,85.03,84.67,84.8,101568.0,77.0358,77.2083,76.8814,76.9994,101568.0
2022-08-17 15:30:00,84.77,84.97,84.75,84.81,258832.0,76.9722,77.1538,76.954,77.0085,258832.0
2022-08-18 09:30:00,85.0,85.71,84.99,85.67,77418.0,77.181,77.8257,77.172,77.7894,77418.0
2022-08-18 10:00:00,85.74,85.83,85.49,85.74,85296.0,77.853,77.9347,77.626,77.853,85296.0
2022-08-18 10:30:00,85.74,85.74,85.29,85.49,48508.0,77.853,77.853,77.4444,77.626,48508.0
2022-08-18 11:00:00,85.5,85.64,85.41,85.64,33906.0,77.6351,77.7622,77.5533,77.7622,33906.0
2022-08-18 11:30:00,85.63,85.68,85.39,85.57,82680.0,77.7531,77.7985,77.5352,77.6986,82680.0
2022-08-18 12:00:00,85.56,85.66,85.44,85.48,46726.0,77.6895,77.7803,77.5806,77.6169,46726.0
2022-08-18 12:30:00,85.48,85.52,85.11,85.14,100728.0,77.6169,77.6532,77.2809,77.3082,100728.0
2022-08-18 13:00:00,85.12,85.17,85.0,85.11,52556.0,77.29,77.3354,77.181,77.2809,52556.0
2022-08-18 13:30:00,85.1,85.19,85.01,85.04,53694.0,77.2719,77.3536,77.1901,77.2174,53694.0
2022-08-18 14:00:00,85.06,85.17,85.04,85.14,70138.0,77.2355,77.3354,77.2174,77.3082,70138.0
2022-08-18 14:30:00,85.15,85.38,85.14,85.33,31344.0,77.3173,77.5261,77.3082,77.4807,31344.0
2022-08-18 15:00:00,85.34,85.43,85.32,85.36,25818.0,77.4898,77.5715,77.4716,77.5079,25818.0
2022-08-18 15:30:00,85.36,85.42,85.17,85.22,205764.0,77.5079,77.5624,77.3354,77.3808,205764.0
2022-08-19 09:30:00,85.24,85.51,84.78,85.08,152634.0,77.399,77.6441,76.9813,77.2537,152634.0
2022-08-19 10:00:00,85.06,85.25,85.01,85.11,56032.0,77.2355,77.4081,77.1901,77.2809,56032.0
2022-08-19 10:30:00,85.11,85.21,85.05,85.13,62822.0,77.2809,77.3717,77.2264,77.2991,62822.0
2022-08-19 11:00:00,85.16,85.17,84.78,85.07,51296.0,77.3263,77.3354,76.9813,77.2446,51296.0
2022-08-19 11:30:00,85.1,85.34,84.96,85.33,46066.0,77.2719,77.4898,77.1447,77.4807,46066.0
2022-08-19 12:00:00,85.35,85.47,85.28,85.39,25096.0,77.4989,77.6078,77.4353,77.5352,25096.0
2022-08-19 12:30:00,85.36,85.58,85.35,85.36,30906.0,77.5079,77.7077,77.4989,77.5079,30906.0
2022-08-19 13:00:00,85.38,85.45,85.25,85.44,29408.0,77.5261,77.5897,77.4081,77.5806,29408.0
2022-08-19 13:30:00,85.41,85.41,85.26,85.38,25404.0,77.5533,77.5533,77.4171,77.5261,25404.0
2022-08-19 14:00:00,85.39,85.47,85.24,85.38,34098.0,77.5352,77.6078,77.399,77.5261,34098.0
2022-08-19 14:30:00,85.37,85.37,84.91,84.98,59496.0,77.517,77.517,77.0993,77.1629,59496.0
2022-08-19 15:00:00,84.96,84.99,84.79,84.83,57012.0,77.1447,77.172,76.9904,77.0267,57012.0
2022-08-19 15:30:00,84.84,85.16,84.8,85.01,231204.0,77.0358,77.3263,76.9994,77.1901,231204.0
2022-08-22 09:30:00,84.4,84.67,84.16,84.37,145618.0,76.6362,76.8814,76.4183,76.609,145618.0
2022-08-22 10:00:00,84.32,84.69,84.32,84.58,45114.0,76.5636,76.8996,76.5636,76.7997,45114.0
2022-08-22 10:30:00,84.58,84.64,84.42,84.47,22510.0,76.7997,76.8542,76.6544,76.6998,22510.0
2022-08-22 11:00:00,84.5,84.57,84.38,84.41,23426.0,76.727,76.7906,76.6181,76.6453,23426.0
2022-08-22 11:30:00,84.41,84.45,84.18,84.36,16592.0,76.6453,76.6816,76.4365,76.5999,16592.0
2022-08-22 12:00:00,84.38,84.44,84.23,84.27,25058.0,76.6181,76.6726,76.4819,76.5182,25058.0
2022-08-22 12:30:00,84.25,84.27,84.03,84.14,25490.0,76.5,76.5182,76.3003,76.4002,25490.0
2022-08-22 13:00:00,84.1,84.2,83.99,84.16,45442.0,76.3638,76.4546,76.264,76.4183,45442.0
2022-08-22 13:30:00,84.15,84.17,83.91,83.95,32542.0,76.4092,76.4274,76.1913,76.2276,32542.0
2022-08-22 14:00:00,83.95,84.0,83.81,83.93,41488.0,76.2276,76.273,76.1005,76.2095,41488.0
2022-08-22 14:30:00,83.98,84.04,83.95,83.99,26062.0,76.2549,76.3094,76.2276,76.264,26062.0
2022-08-22 15:00:00,83.98,84.11,83.95,83.98,38070.0,76.2549,76.3729,76.2276,76.2549,38070.0
2022-08-22 15:30:00,83.97,84.16,83.92,84.14,155392.0,76.2458,76.4183,76.2004,76.4002,155392.0
2022-08-23 09:30:00,84.11,84.24,83.89,84.19,83490.0,76.3729,76.491,76.1732,76.4456,83490.0
2022-08-23 10:00:00,84.17,84.35,84.07,84.24,32934.0,76.4274,76.5908,76.3366,76.491,32934.0
2022-08-23 10:30:00,84.25,84.39,84.13,84.2,44904.0,76.5,76.6272,76.3911,76.4546,44904.0
2022-08-23 11:00:00,84.23,84.27,84.09,84.23,52234.0,76.4819,76.5182,76.3548,76.4819,52234.0
2022-08-23 11:30:00,84.22,84.22,84.04,84.11,111358.0,76.4728,76.4728,76.3094,76.3729,111358.0
2022-08-23 12:00:00,84.11,84.15,83.8,83.8,60378.0,76.3729,76.4092,76.0914,76.0914,60378.0
2022-08-23 12:30:00,83.76,84.23,83.75,84.2,43790.0,76.0551,76.4819,76.046,76.4546,43790.0
2022-08-23 13:00:00,84.2,84.27,84.14,84.26,33832.0,76.4546,76.5182,76.4002,76.5091,33832.0
2022-08-23 13:30:00,84.25,84.36,83.85,83.85,128028.0,76.5,76.5999,76.1368,76.1368,128028.0
2022-08-23 14:00:00,83.82,84.04,83.79,84.02,67116.0,76.1096,76.3094,76.0824,76.2912,67116.0
2022-08-23 14:30:00,84.02,84.07,83.94,84.06,60476.0,76.2912,76.3366,76.2186,76.3275,60476.0
2022-08-23 15:00:00,84.07,84.29,84.07,84.25,41454.0,76.3366,76.5364,76.3366,76.5,41454.0
2022-08-23 15:30:00,84.26,84.37,84.11,84.15,289200.0,76.5091,76.609,76.3729,76.4092,289200.0
2022-08-24 09:30:00,84.15,84.58,84.04,84.08,96500.0,76.4092,76.7997,76.3094,76.3457,96500.0
2022-08-24 10:00:00,84.08,84.39,83.88,84.36,39466.0,76.3457,76.6272,76.1641,76.5999,39466.0
2022-08-24 10:30:00,84.36,84.36,84.14,84.26,50726.0,76.5999,76.5999,76.4002,76.5091,50726.0
2022-08-24 11:00:00,84.25,84.55,84.14,84.52,26702.0,76.5,76.7724,76.4002,76.7452,26702.0
2022-08-24 11:30:00,84.55,84.67,84.39,84.4,26834.0,76.7724,76.8814,76.6272,76.6362,26834.0
2022-08-24 12:00:00,84.42,84.44,84.11,84.11,40642.0,76.6544,76.6726,76.3729,76.3729,40642.0
2022-08-24 12:30:00,84.13,84.13,83.77,83.99,46484.0,76.3911,76.3911,76.0642,76.264,46484.0
2022-08-24 13:00:00,84.02,84.1,83.95,84.03,29414.0,76.2912,76.3638,76.2276,76.3003,29414.0
2022-08-24 13:30:00,84.06,84.06,83.92,83.96,53518.0,76.3275,76.3275,76.2004,76.2367,53518.0
2022-08-24 14:00:00,83.97,84.03,83.94,83.97,48036.0,76.2458,76.3003,76.2186,76.2458,48036.0
2022-08-24 14:30:00,83.97,84.0,83.87,83.91,28212.0,76.2458,76.273,76.155,76.1913,28212.0
2022-08-24 15:00:00,83.96,84.21,83.92,84.01,33506.0,76.2367,76.4637,76.2004,76.2821,33506.0
2022-08-24 15:30:00,84.02,84.38,84.02,84.25,176540.0,76.2912,76.6181,76.2912,76.5,176540.0
2022-08-25 09:30:00,84.36,84.54,84.13,84.36,49814.0,76.5999,76.7634,76.3911,76.5999,49814.0
2022-08-25 10:00:00,84.37,84.47,84.15,84.35,34282.0,76.609,76.6998,76.4092,76.5908,34282.0
2022-08-25 10:30:00,84.35,84.36,84.15,84.19,29802.0,76.5908,76.5999,76.4092,76.4456,29802.0
2022-08-25 11:00:00,84.17,84.27,83.95,83.98,30210.0,76.4274,76.5182,76.2276,76.2549,30210.0
2022-08-25 11:30:00,84.0,84.19,83.99,84.19,16458.0,76.273,76.4456,76.264,76.4456,16458.0
2022-08-25 12:00:00,84.22,84.22,84.02,84.02,23308.0,76.4728,76.4728,76.2912,76.2912,23308.0
2022-08-25 12:30:00,84.04,84.05,83.89,84.02,50856.0,76.3094,76.3184,76.1732,76.2912,50856.0
2022-08-25 13:00:00,83.99,84.11,83.89,84.1,33860.0,76.264,76.3729,76.1732,76.3638,33860.0
2022-08-25 13:30:00,84.11,84.18,83.97,84.02,69790.0,76.3729,76.4365,76.2458,76.2912,69790.0
2022-08-25 14:00:00,84.04,84.16,83.99,84.13,48582.0,76.3094,76.4183,76.264,76.3911,48582.0
2022-08-25 14:30:00,84.14,84.18,84.03,84.07,32858.0,76.4002,76.4365,76.3003,76.3366,32858.0
2022-08-25 15:00:00,84.08,84.28,84.03,84.28,96900.0,76.3457,76.5273,76.3003,76.5273,96900.0
2022-08-25 15:30:00,84.26,84.41,84.14,84.33,299464.0,76.5091,76.6453,76.4002,76.5727,299464.0
2022-08-26 09:30:00,84.59,84.77,84.16,84.25,83970.0,76.8088,76.9722,76.4183,76.5,83970.0
2022-08-26 10:00:00,84.28,84.49,83.89,83.94,47030.0,76.5273,76.718,76.1732,76.2186,47030.0
2022-08-26 10:30:00,83.94,84.19,83.75,83.96,37950.0,76.2186,76.4456,76.046,76.2367,37950.0
2022-08-26 11:00:00,83.86,84.03,83.74,83.93,26088.0,76.1459,76.3003,76.037,76.2095,26088.0
2022-08-26 11:30:00,83.89,84.06,83.79,83.95,44944.0,76.1732,76.3275,76.0824,76.2276,44944.0
2022-08-26 12:00:00,83.95,83.99,83.74,83.92,42204.0,76.2276,76.264,76.037,76.2004,42204.0
2022-08-26 12:30:00,83.92,84.0,83.83,83.93,22822.0,76.2004,76.273,76.1187,76.2095,22822.0
2022-08-26 13:00:00,83.92,83.98,83.75,83.98,32164.0,76.2004,76.2549,76.046,76.2549,32164.0
2022-08-26 13:30:00,83.98,84.06,83.7,83.7,28766.0,76.2549,76.3275,76.0006,76.0006,28766.0
2022-08-26 14:00:00,83.69,83.77,83.58,83.61,24994.0,75.9916,76.0642,75.8917,75.9189,24994.0
2022-08-26 14:30:00,83.6,83.6,83.35,83.35,64902.0,75.9098,75.9098,75.6828,75.6828,64902.0
2022-08-26 15:00:00,83.38,83.46,83.13,83.22,49870.0,75.7101,75.7827,75.4831,75.5648,49870.0
2022-08-26 15:30:00,83.21,83.45,83.19,83.28,121210.0,75.5557,75.7736,75.5375,75.6193,121210.0
2022-08-29 09:30:00,82.92,83.14,82.35,83.14,126372.0,75.2924,75.4921,74.7748,75.4921,126372.0
2022-08-29 10:00:00,83.18,83.46,83.13,83.36,91432.0,75.5285,75.7827,75.4831,75.6919,91432.0
2022-08-29 10:30:00,83.36,83.5,83.19,83.24,67748.0,75.6919,75.819,75.5375,75.5829,67748.0
2022-08-29 11:00:00,83.24,83.92,83.23,83.72,47058.0,75.5829,76.2004,75.5739,76.0188,47058.0
2022-08-29 11:30:00,83.73,84.07,83.73,84.06,89210.0,76.0279,76.3366,76.0279,76.3275,89210.0
2022-08-29 12:00:00,84.06,84.23,84.05,84.06,44464.0,76.3275,76.4819,76.3184,76.3275,44464.0
2022-08-29 12:30:00,84.07,84.39,84.05,84.31,50932.0,76.3366,76.6272,76.3184,76.5545,50932.0
2022-08-29 13:00:00,84.3,84.36,84.16,84.26,24870.0,76.5454,76.5999,76.4183,76.5091,24870.0
2022-08-29 13:30:00,84.25,84.56,84.25,84.46,64146.0,76.5,76.7815,76.5,76.6907,64146.0
2022-08-29 14:00:00,84.46,84.47,84.32,84.46,46488.0,76.6907,76.6998,76.5636,76.6907,46488.0
2022-08-29 14:30:00,84.46,84.81,84.46,84.77,35528.0,76.6907,77.0085,76.6907,76.9722,35528.0
2022-08-29 15:00:00,84.81,84.86,84.32,84.33,51844.0,77.0085,77.0539,76.5636,76.5727,51844.0
2022-08-29 15:30:00,84.31,84.52,84.11,84.15,150074.0,76.5545,76.7452,76.3729,76.4092,150074.0
2022-08-30 09:30:00,84.03,84.42,84.03,84.36,181892.0,76.3003,76.6544,76.3003,76.5999,181892.0
2022-08-30 10:00:00,84.39,84.52,83.97,84.14,98352.0,76.6272,76.7452,76.2458,76.4002,98352.0
2022-08-30 10:30:00,84.1,84.17,83.5,83.68,154808.0,76.3638,76.4274,75.819,75.9825,154808.0
2022-08-30 11:00:00,83.71,84.03,83.67,83.88,125444.0,76.0097,76.3003,75.9734,76.1641,125444.0
2022-08-30 11:30:00,83.86,83.99,83.82,83.93,92620.0,76.1459,76.264,76.1096,76.2095,92620.0
2022-08-30 12:00:00,83.92,84.16,83.87,84.1,118682.0,76.2004,76.4183,76.155,76.3638,118682.0
2022-08-30 12:30:00,84.1,84.11,83.79,83.86,153924.0,76.3638,76.3729,76.0824,76.1459,153924.0
2022-08-30 13:00:00,83.86,83.94,83.52,83.6,64494.0,76.1459,76.2186,75.8372,75.9098,64494.0
2022-08-30 13:30:00,83.59,83.64,83.2,83.39,41944.0,75.9008,75.9462,75.5466,75.7191,41944.0
2022-08-30 14:00:00,83.43,83.52,83.23,83.25,38758.0,75.7555,75.8372,75.5739,75.592,38758.0
2022-08-30 14:30:00,83.29,83.36,83.16,83.23,45436.0,75.6283,75.6919,75.5103,75.5739,45436.0
2022-08-30 15:00:00,83.19,83.44,83.14,83.27,75838.0,75.5375,75.7645,75.4921,75.6102,75838.0
2022-08-30 15:30:00,83.26,83.27,82.8,83.02,266998.0,75.6011,75.6102,75.1834,75.3832,266998.0
2022-08-31 09:30:00,82.65,83.33,82.56,83.13,89940.0,75.0472,75.6647,74.9655,75.4831,89940.0
2022-08-31 10:00:00,83.13,83.31,82.98,83.16,53118.0,75.4831,75.6465,75.3469,75.5103,53118.0
2022-08-31 10:30:00,83.21,83.73,83.21,83.67,57002.0,75.5557,76.0279,75.5557,75.9734,57002.0
2022-08-31 11:00:00,83.64,83.7,83.14,83.36,76810.0,75.9462,76.0006,75.4921,75.6919,76810.0
2022-08-31 11:30:00,83.36,83.6,83.26,83.58,31806.0,75.6919,75.9098,75.6011,75.8917,31806.0
2022-08-31 12:00:00,83.56,83.57,83.17,83.28,36708.0,75.8735,75.8826,75.5194,75.6193,36708.0
2022-08-31 12:30:00,83.27,83.39,83.2,83.33,35878.0,75.6102,75.7191,75.5466,75.6647,35878.0
2022-08-31 13:00:00,83.35,83.51,83.25,83.32,36716.0,75.6828,75.8281,75.592,75.6556,36716.0
2022-08-31 13:30:00,83.33,83.48,83.3,83.35,66732.0,75.6647,75.8009,75.6374,75.6828,66732.0
2022-08-31 14:00:00,83.36,83.38,83.0,83.01,66970.0,75.6919,75.7101,75.365,75.3741,66970.0
2022-08-31 14:30:00,83.0,83.02,82.7,82.87,32870.0,75.365,75.3832,75.0926,75.247,32870.0
2022-08-31 15:00:00,82.88,83.24,82.83,82.92,49416.0,75.2561,75.5829,75.2107,75.2924,49416.0
2022-08-31 15:30:00,82.89,82.91,82.45,82.45,427654.0,75.2651,75.2833,74.8656,74.8656,427654.0
2022-09-01 09:30:00,82.42,82.66,82.21,82.65,48894.0,74.8384,75.0563,74.6477,75.0472,48894.0
2022-09-01 10:00:00,82.68,82.87,81.91,82.22,77500.0,75.0745,75.247,74.3753,74.6568,77500.0
2022-09-01 10:30:00,82.24,82.58,82.2,82.52,41342.0,74.6749,74.9837,74.6386,74.9292,41342.0
2022-09-01 11:00:00,82.52,83.31,82.49,83.24,26890.0,74.9292,75.6465,74.9019,75.5829,26890.0
2022-09-01 11:30:00,83.32,83.61,83.31,83.48,31694.0,75.6556,75.9189,75.6465,75.8009,31694.0
2022-09-01 12:00:00,83.5,83.81,83.36,83.55,55040.0,75.819,76.1005,75.6919,75.8644,55040.0
2022-09-01 12:30:00,83.47,83.58,83.17,83.21,45686.0,75.7918,75.8917,75.5194,75.5557,45686.0
2022-09-01 13:00:00,83.18,83.74,83.18,83.7,40802.0,75.5285,76.037,75.5285,76.0006,40802.0
2022-09-01 13:30:00,83.72,83.8,83.57,83.77,93686.0,76.0188,76.0914,75.8826,76.0642,93686.0
2022-09-01 14:00:00,83.81,83.97,83.73,83.86,95642.0,76.1005,76.2458,76.0279,76.1459,95642.0
2022-09-01 14:30:00,83.92,83.95,83.56,83.86,57998.0,76.2004,76.2276,75.8735,76.1459,57998.0
2022-09-01 15:00:00,83.85,84.0,83.64,83.67,100814.0,76.1368,76.273,75.9462,75.9734,100814.0
2022-09-01 15:30:00,83.66,84.03,83.6,84.01,279314.0,75.9643,76.3003,75.9098,76.2821,279314.0
2022-09-02 09:30:00,84.3,84.64,84.16,84.47,66682.0,76.5454,76.8542,76.4183,76.6998,66682.0
2022-09-02 10:00:00,84.48,85.06,84.36,85.02,47580.0,76.7089,77.2355,76.5999,77.1992,47580.0
2022-09-02 10:30:00,85.04,85.21,84.92,84.94,45982.0,77.2174,77.3717,77.1084,77.1266,45982.0
2022-09-02 11:00:00,84.89,85.09,84.77,84.94,26816.0,77.0812,77.2628,76.9722,77.1266,26816.0
2022-09-02 11:30:00,84.96,85.09,84.8,85.09,26428.0,77.1447,77.2628,76.9994,77.2628,26428.0
2022-09-02 12:00:00,85.1,85.12,84.7,84.77,50788.0,77.2719,77.29,76.9086,76.9722,50788.0
2022-09-02 12:30:00,84.75,84.78,84.46,84.56,65420.0,76.954,76.9813,76.6907,76.7815,65420.0
2022-09-02 13:00:00,84.51,84.53,83.76,83.82,73376.0,76.7361,76.7543,76.0551,76.1096,73376.0
2022-09-02 13:30:00,83.76,84.07,83.72,83.77,43754.0,76.0551,76.3366,76.0188,76.0642,43754.0
2022-09-02 14:00:00,83.8,83.98,83.71,83.95,42630.0,76.0914,76.2549,76.0097,76.2276,42630.0
2022-09-02 14:30:00,83.9,83.96,83.65,83.69,23468.0,76.1822,76.2367,75.9552,75.9916,23468.0
2022-09-02 15:00:00,83.64,83.91,83.6,83.64,43482.0,75.9462,76.1913,75.9098,75.9462,43482.0
2022-09-02 15:30:00,83.57,83.63,83.17,83.44,140456.0,75.8826,75.9371,75.5194,75.7645,140456.0
2022-09-06 09:30:00,83.52,84.49,83.5,84.49,155474.0,75.8372,76.718,75.819,76.718,155474.0
2022-09-06 10:00:00,84.49,84.52,83.97,84.42,147330.0,76.718,76.7452,76.2458,76.6544,147330.0
2022-09-06 10:30:00,84.39,85.03,84.17,84.96,115126.0,76.6272,77.2083,76.4274,77.1447,115126.0
2022-09-06 11:00:00,84.94,84.96,84.25,84.33,60140.0,77.1266,77.1447,76.5,76.5727,60140.0
2022-09-06 11:30:00,84.28,84.6,84.27,84.53,62554.0,76.5273,76.8178,76.5182,76.7543,62554.0
2022-09-06 12:00:00,84.56,84.57,84.01,84.13,48252.0,76.7815,76.7906,76.2821,76.3911,48252.0
2022-09-06 12:30:00,84.17,84.33,84.07,84.26,52328.0,76.4274,76.5727,76.3366,76.5091,52328.0
2022-09-06 13:00:00,84.27,84.27,83.91,83.93,56576.0,76.5182,76.5182,76.1913,76.2095,56576.0
2022-09-06 13:30:00,83.93,84.2,83.89,84.19,78186.0,76.2095,76.4546,76.1732,76.4456,78186.0
2022-09-06 14:00:00,84.19,84.32,84.06,84.2,59936.0,76.4456,76.5636,76.3275,76.4546,59936.0
2022-09-06 14:30:00,84.22,84.24,83.97,84.01,60882.0,76.4728,76.491,76.2458,76.2821,60882.0
2022-09-06 15:00:00,84.02,84.33,83.95,84.1,54218.0,76.2912,76.5727,76.2276,76.3638,54218.0
2022-09-06 15:30:00,84.08,84.19,83.82,83.96,386074.0,76.3457,76.4456,76.1096,76.2367,386074.0
2022-09-07 09:30:00,84.19,85.42,84.19,85.32,145764.0,76.4456,77.5624,76.4456,77.4716,145764.0
2022-09-07 10:00:00,85.32,85.95,85.17,85.73,157244.0,77.4716,78.0437,77.3354,77.8439,157244.0
2022-09-07 10:30:00,85.82,86.15,85.77,85.99,84074.0,77.9256,78.2253,77.8802,78.08,84074.0
2022-09-07 11:00:00,86.01,86.27,86.01,86.2,94672.0,78.0981,78.3342,78.0981,78.2707,94672.0
2022-09-07 11:30:00,86.19,86.42,86.11,86.11,73746.0,78.2616,78.4704,78.1889,78.1889,73746.0
2022-09-07 12:00:00,86.08,86.23,85.66,85.96,81302.0,78.1617,78.2979,77.7803,78.0527,81302.0
2022-09-07 12:30:00,85.99,86.5,85.92,86.5,58140.0,78.08,78.5431,78.0164,78.5431,58140.0
2022-09-07 13:00:00,86.52,86.55,86.28,86.31,78504.0,78.5612,78.5885,78.3433,78.3705,78504.0
2022-09-07 13:30:00,86.33,86.65,86.25,86.62,73356.0,78.3887,78.6793,78.3161,78.652,73356.0
2022-09-07 14:00:00,86.61,86.75,86.31,86.48,79484.0,78.6429,78.7701,78.3705,78.5249,79484.0
2022-09-07 14:30:00,86.5,86.75,86.44,86.56,100904.0,78.5431,78.7701,78.4886,78.5975,100904.0
2022-09-07 15:00:00,86.54,86.8,86.5,86.77,61544.0,78.5794,78.8155,78.5431,78.7882,61544.0
2022-09-07 15:30:00,86.75,86.86,86.62,86.76,391578.0,78.7701,78.87,78.652,78.7792,391578.0
2022-09-08 09:30:00,86.55,86.73,86.21,86.58,102382.0,78.5885,78.7519,78.2797,78.6157,102382.0
2022-09-08 10:00:00,86.58,86.92,86.41,86.73,44884.0,78.6157,78.9244,78.4613,78.7519,44884.0
2022-09-08 10:30:00,86.7,86.89,86.66,86.73,142748.0,78.7247,78.8972,78.6883,78.7519,142748.0
2022-09-08 11:00:00,86.73,86.88,86.58,86.67,53900.0,78.7519,78.8881,78.6157,78.6974,53900.0
2022-09-08 11:30:00,86.64,86.67,86.48,86.59,33090.0,78.6702,78.6974,78.5249,78.6248,33090.0
2022-09-08 12:00:00,86.6,86.61,85.97,86.41,50680.0,78.6339,78.6429,78.0618,78.4613,50680.0
2022-09-08 12:30:00,86.35,86.68,86.33,86.56,22406.0,78.4069,78.7065,78.3887,78.5975,22406.0
2022-09-08 13:00:00,86.55,86.86,86.42,86.7,34780.0,78.5885,78.87,78.4704,78.7247,34780.0
2022-09-08 13:30:00,86.7,86.83,86.58,86.7,30386.0,78.7247,78.8427,78.6157,78.7247,30386.0
2022-09-08 14:00:00,86.73,86.83,86.64,86.71,15354.0,78.7519,78.8427,78.6702,78.7338,15354.0
2022-09-08 14:30:00,86.72,86.75,86.27,86.3,42162.0,78.7428,78.7701,78.3342,78.3615,42162.0
2022-09-08 15:00:00,86.3,86.43,86.21,86.33,36110.0,78.3615,78.4795,78.2797,78.3887,36110.0
2022-09-08 15:30:00,86.33,86.51,86.07,86.45,172648.0,78.3887,78.5521,78.1526,78.4977,172648.0
2022-09-09 09:30:00,86.89,86.95,86.17,86.92,81982.0,78.8972,78.9517,78.2434,78.9244,81982.0
2022-09-09 10:00:00,86.86,87.07,86.73,87.04,70898.0,78.87,79.0606,78.7519,79.0334,70898.0
2022-09-09 10:30:00,87.07,87.44,87.01,87.41,38558.0,79.0606,79.3966,79.0062,79.3694,38558.0
2022-09-09 11:00:00,87.39,87.42,87.01,87.03,73586.0,79.3512,79.3784,79.0062,79.0243,73586.0
2022-09-09 11:30:00,87.07,87.15,86.95,87.1,79248.0,79.0606,79.1333,78.9517,79.0879,79248.0
2022-09-09 12:00:00,87.08,87.17,86.87,86.97,150340.0,79.0697,79.1514,78.879,78.9698,150340.0
2022-09-09 12:30:00,86.97,87.16,86.89,87.11,94004.0,78.9698,79.1424,78.8972,79.097,94004.0
2022-09-09 13:00:00,87.05,87.1,86.96,87.07,27956.0,79.0425,79.0879,78.9608,79.0606,27956.0
2022-09-09 13:30:00,87.07,87.14,86.77,86.84,185912.0,79.0606,79.1242,78.7882,78.8518,185912.0
2022-09-09 14:00:00,86.86,87.01,86.78,86.98,70020.0,78.87,79.0062,78.7973,78.9789,70020.0
2022-09-09 14:30:00,86.97,87.18,86.92,87.07,50308.0,78.9698,79.1605,78.9244,79.0606,50308.0
2022-09-09 15:00:00,87.08,87.27,86.98,87.2,59626.0,79.0697,79.2422,78.9789,79.1787,59626.0
2022-09-09 15:30:00,87.2,87.22,86.83,86.87,223918.0,79.1787,79.1968,78.8427,78.879,223918.0
2022-09-12 09:30:00,87.07,87.45,86.58,86.97,60834.0,79.0606,79.4057,78.6157,78.9698,60834.0
2022-09-12 10:00:00,86.92,87.42,86.85,87.39,56794.0,78.9244,79.3784,78.8609,79.3512,56794.0
2022-09-12 10:30:00,87.41,88.1,87.41,88.04,77050.0,79.3694,79.9959,79.3694,79.9414,77050.0
2022-09-12 11:00:00,88.02,88.24,87.96,88.08,54570.0,79.9232,80.123,79.8688,79.9777,54570.0
2022-09-12 11:30:00,88.07,88.2,87.58,87.58,62570.0,79.9686,80.0867,79.5237,79.5237,62570.0
2022-09-12 12:00:00,87.64,87.71,87.47,87.64,30008.0,79.5782,79.6418,79.4238,79.5782,30008.0
2022-09-12 12:30:00,87.57,87.6,87.43,87.53,28874.0,79.5146,79.5419,79.3875,79.4783,28874.0
2022-09-12 13:00:00,87.54,87.66,87.41,87.66,39458.0,79.4874,79.5964,79.3694,79.5964,39458.0
2022-09-12 13:30:00,87.66,87.66,87.36,87.38,31658.0,79.5964,79.5964,79.324,79.3421,31658.0
2022-09-12 14:00:00,87.39,87.61,87.31,87.52,32658.0,79.3512,79.551,79.2786,79.4692,32658.0
2022-09-12 14:30:00,87.52,87.63,87.45,87.52,31370.0,79.4692,79.5691,79.4057,79.4692,31370.0
2022-09-12 15:00:00,87.52,87.73,87.39,87.39,43518.0,79.4692,79.6599,79.3512,79.3512,43518.0
2022-09-12 15:30:00,87.39,87.96,87.37,87.86,316844.0,79.3512,79.8688,79.333,79.778,316844.0
2022-09-13 09:30:00,87.03,87.47,86.83,87.32,129674.0,79.0243,79.4238,78.8427,79.2876,129674.0
2022-09-13 10:00:00,87.32,87.39,86.96,87.33,122412.0,79.2876,79.3512,78.9608,79.2967,122412.0
2022-09-13 10:30:00,87.39,87.39,86.82,86.87,47450.0,79.3512,79.3512,78.8336,78.879,47450.0
2022-09-13 11:00:00,86.81,86.97,86.66,86.73,37558.0,78.8246,78.9698,78.6883,78.7519,37558.0
2022-09-13 11:30:00,86.71,86.98,86.69,86.78,31530.0,78.7338,78.9789,78.7156,78.7973,31530.0
2022-09-13 12:00:00,86.76,87.15,86.72,87.0,35792.0,78.7792,79.1333,78.7428,78.9971,35792.0
2022-09-13 12:30:00,86.95,86.96,86.67,86.85,24334.0,78.9517,78.9608,78.6974,78.8609,24334.0
2022-09-13 13:00:00,86.86,87.0,86.78,86.89,45056.0,78.87,78.9971,78.7973,78.8972,45056.0
2022-09-13 13:30:00,86.85,87.05,86.79,86.86,45308.0,78.8609,79.0425,78.8064,78.87,45308.0
2022-09-13 14:00:00,86.89,86.91,86.33,86.36,58924.0,78.8972,78.9154,78.3887,78.4159,58924.0
2022-09-13 14:30:00,86.33,86.33,85.92,85.99,33062.0,78.3887,78.3887,78.0164,78.08,33062.0
2022-09-13 15:00:00,85.99,85.99,85.48,85.51,61432.0,78.08,78.08,77.6169,77.6441,61432.0
2022-09-13 15:30:00,85.53,85.61,84.97,85.39,317674.0,77.6623,77.7349,77.1538,77.5352,317674.0
2022-09-14 09:30:00,85.53,87.04,85.53,87.04,107946.0,77.6623,79.0334,77.6623,79.0334,107946.0
2022-09-14 10:00:00,87.04,87.39,86.92,87.02,68742.0,79.0334,79.3512,78.9244,79.0152,68742.0
2022-09-14 10:30:00,86.98,87.68,86.98,87.41,133644.0,78.9789,79.6145,78.9789,79.3694,133644.0
2022-09-14 11:00:00,87.37,87.55,87.17,87.36,124430.0,79.333,79.4965,79.1514,79.324,124430.0
2022-09-14 11:30:00,87.38,87.46,87.17,87.27,81706.0,79.3421,79.4148,79.1514,79.2422,81706.0
2022-09-14 12:00:00,87.27,87.29,86.74,86.76,63138.0,79.2422,79.2604,78.761,78.7792,63138.0
2022-09-14 12:30:00,86.77,87.13,86.77,86.99,37806.0,78.7882,79.1151,78.7882,78.988,37806.0
2022-09-14 13:00:00,87.03,87.2,87.01,87.08,35488.0,79.0243,79.1787,79.0062,79.0697,35488.0
2022-09-14 13:30:00,87.11,87.19,86.71,86.81,64902.0,79.097,79.1696,78.7338,78.8246,64902.0
2022-09-14 14:00:00,86.79,86.85,86.58,86.7,34772.0,78.8064,78.8609,78.6157,78.7247,34772.0
2022-09-14 14:30:00,86.7,86.79,86.51,86.54,43690.0,78.7247,78.8064,78.5521,78.5794,43690.0
2022-09-14 15:00:00,86.58,86.7,86.31,86.45,68234.0,78.6157,78.7247,78.3705,78.4977,68234.0
2022-09-14 15:30:00,86.45,86.87,86.27,86.85,208702.0,78.4977,78.879,78.3342,78.8609,208702.0
2022-09-15 09:30:00,86.64,86.64,85.44,85.75,134664.0,78.6702,78.6702,77.5806,77.8621,134664.0
2022-09-15 10:00:00,85.75,85.98,85.32,85.32,220792.0,77.8621,78.0709,77.4716,77.4716,220792.0
2022-09-15 10:30:00,85.33,85.61,85.23,85.38,57924.0,77.4807,77.7349,77.3899,77.5261,57924.0
2022-09-15 11:00:00,85.39,85.91,85.36,85.75,37020.0,77.5352,78.0073,77.5079,77.8621,37020.0
2022-09-15 11:30:00,85.78,85.82,85.44,85.56,59186.0,77.8893,77.9256,77.5806,77.6895,59186.0
2022-09-15 12:00:00,85.56,85.6,85.27,85.27,47084.0,77.6895,77.7259,77.4262,77.4262,47084.0
2022-09-15 12:30:00,85.25,85.77,85.25,85.6,87244.0,77.4081,77.8802,77.4081,77.7259,87244.0
2022-09-15 13:00:00,85.63,85.98,85.61,85.83,43750.0,77.7531,78.0709,77.7349,77.9347,43750.0
2022-09-15 13:30:00,85.84,85.92,85.66,85.72,30494.0,77.9438,78.0164,77.7803,77.8348,30494.0
2022-09-15 14:00:00,85.7,85.72,85.4,85.67,38566.0,77.8167,77.8348,77.5443,77.7894,38566.0
2022-09-15 14:30:00,85.67,85.8,85.49,85.5,26818.0,77.7894,77.9075,77.626,77.6351,26818.0
2022-09-15 15:00:00,85.53,85.62,85.38,85.45,108626.0,77.6623,77.744,77.5261,77.5897,108626.0
2022-09-15 15:30:00,85.44,85.72,85.36,85.45,307838.0,77.5806,77.8348,77.5079,77.5897,307838.0
2022-09-16 09:30:00,85.08,85.32,84.61,84.67,733706.0,77.2537,77.4716,76.8269,76.8814,733706.0
2022-09-16 10:00:00,84.72,85.3,84.72,85.02,78758.0,76.9268,77.4535,76.9268,77.1992,78758.0
2022-09-16 10:30:00,85.05,85.16,84.92,85.04,59378.0,77.2264,77.3263,77.1084,77.2174,59378.0
2022-09-16 11:00:00,85.05,85.25,84.95,85.06,61904.0,77.2264,77.4081,77.1356,77.2355,61904.0
2022-09-16 11:30:00,85.0,85.2,84.84,84.93,83474.0,77.181,77.3627,77.0358,77.1175,83474.0
2022-09-16 12:00:00,84.9,84.92,84.42,84.48,40402.0,77.0902,77.1084,76.6544,76.7089,40402.0
2022-09-16 12:30:00,84.46,84.6,84.33,84.55,30298.0,76.6907,76.8178,76.5727,76.7724,30298.0
2022-09-16 13:00:00,84.61,84.74,84.55,84.6,36132.0,76.8269,76.945,76.7724,76.8178,36132.0
2022-09-16 13:30:00,84.62,84.78,84.51,84.63,43144.0,76.836,76.9813,76.7361,76.8451,43144.0
2022-09-16 14:00:00,84.6,84.79,84.54,84.7,51324.0,76.8178,76.9904,76.7634,76.9086,51324.0
2022-09-16 14:30:00,84.67,84.78,84.55,84.7,54368.0,76.8814,76.9813,76.7724,76.9086,54368.0
2022-09-16 15:00:00,84.7,84.83,84.54,84.7,64106.0,76.9086,77.0267,76.7634,76.9086,64106.0
2022-09-16 15:30:00,84.72,84.81,84.08,84.24,652464.0,76.9268,77.0085,76.3457,76.491,652464.0
2022-09-19 09:30:00,84.05,85.14,83.75,84.98,157816.0,76.3184,77.3082,76.046,77.1629,157816.0
2022-09-19 10:00:00,84.92,85.67,84.92,85.66,127608.0,77.1084,77.7894,77.1084,77.7803,127608.0
2022-09-19 10:30:00,85.71,86.07,85.41,85.44,85454.0,77.8257,78.1526,77.5533,77.5806,85454.0
2022-09-19 11:00:00,85.49,85.83,85.42,85.76,301982.0,77.626,77.9347,77.5624,77.8711,301982.0
2022-09-19 11:30:00,85.69,85.71,85.33,85.5,60166.0,77.8076,77.8257,77.4807,77.6351,60166.0
2022-09-19 12:00:00,85.54,85.77,85.49,85.64,78476.0,77.6714,77.8802,77.626,77.7622,78476.0
2022-09-19 12:30:00,85.62,85.77,85.53,85.71,67310.0,77.744,77.8802,77.6623,77.8257,67310.0
2022-09-19 13:00:00,85.71,85.75,85.56,85.64,70704.0,77.8257,77.8621,77.6895,77.7622,70704.0
2022-09-19 13:30:00,85.64,85.7,85.53,85.54,60608.0,77.7622,77.8167,77.6623,77.6714,60608.0
2022-09-19 14:00:00,85.53,85.54,85.32,85.38,52498.0,77.6623,77.6714,77.4716,77.5261,52498.0
2022-09-19 14:30:00,85.39,85.64,85.29,85.64,58350.0,77.5352,77.7622,77.4444,77.7622,58350.0
2022-09-19 15:00:00,85.66,86.39,85.65,86.36,95382.0,77.7803,78.4432,77.7713,78.4159,95382.0
2022-09-19 15:30:00,86.35,86.52,86.27,86.47,235786.0,78.4069,78.5612,78.3342,78.5158,235786.0
2022-09-20 09:30:00,85.74,86.2,85.06,85.14,232938.0,77.853,78.2707,77.2355,77.3082,232938.0
2022-09-20 10:00:00,85.14,85.14,84.36,84.95,129210.0,77.3082,77.3082,76.5999,77.1356,129210.0
2022-09-20 10:30:00,84.94,85.04,84.69,84.97,114102.0,77.1266,77.2174,76.8996,77.1538,114102.0
2022-09-20 11:00:00,84.88,84.91,84.19,84.3,56804.0,77.0721,77.0993,76.4456,76.5454,56804.0
2022-09-20 11:30:00,84.3,84.58,84.08,84.57,53022.0,76.5454,76.7997,76.3457,76.7906,53022.0
2022-09-20 12:00:00,84.58,84.79,84.43,84.49,38296.0,76.7997,76.9904,76.6635,76.718,38296.0
2022-09-20 12:30:00,84.45,84.48,84.31,84.31,32072.0,76.6816,76.7089,76.5545,76.5545,32072.0
2022-09-20 13:00:00,84.29,84.39,84.21,84.25,26104.0,76.5364,76.6272,76.4637,76.5,26104.0
2022-09-20 13:30:00,84.24,84.38,84.15,84.22,39708.0,76.491,76.6181,76.4092,76.4728,39708.0
2022-09-20 14:00:00,84.24,84.56,84.23,84.52,57446.0,76.491,76.7815,76.4819,76.7452,57446.0
2022-09-20 14:30:00,84.47,84.48,84.08,84.36,49574.0,76.6998,76.7089,76.3457,76.5999,49574.0
2022-09-20 15:00:00,84.39,84.52,84.21,84.48,86786.0,76.6272,76.7452,76.4637,76.7089,86786.0
2022-09-20 15:30:00,84.5,84.85,84.36,84.45,347506.0,76.727,77.0448,76.5999,76.6816,347506.0
2022-09-21 09:30:00,85.36,86.04,85.1,85.89,125828.0,77.5079,78.1254,77.2719,77.9892,125828.0
2022-09-21 10:00:00,85.89,86.17,85.85,85.96,78018.0,77.9892,78.2434,77.9529,78.0527,78018.0
2022-09-21 10:30:00,85.92,86.02,85.61,85.63,62316.0,78.0164,78.1072,77.7349,77.7531,62316.0
2022-09-21 11:00:00,85.64,85.7,85.33,85.33,70380.0,77.7622,77.8167,77.4807,77.4807,70380.0
2022-09-21 11:30:00,85.33,85.49,85.3,85.38,38958.0,77.4807,77.626,77.4535,77.5261,38958.0
2022-09-21 12:00:00,85.36,85.53,85.28,85.53,50796.0,77.5079,77.6623,77.4353,77.6623,50796.0
2022-09-21 12:30:00,85.48,85.51,85.28,85.29,26670.0,77.6169,77.6441,77.4353,77.4444,26670.0
2022-09-21 13:00:00,85.27,85.38,85.22,85.24,31426.0,77.4262,77.5261,77.3808,77.399,31426.0
2022-09-21 13:30:00,85.25,85.42,85.11,85.25,136882.0,77.4081,77.5624,77.2809,77.4081,136882.0
2022-09-21 14:00:00,85.18,85.21,84.1,84.17,74486.0,77.3445,77.3717,76.3638,76.4274,74486.0
2022-09-21 14:30:00,84.14,85.25,83.91,84.81,109888.0,76.4002,77.4081,76.1913,77.0085,109888.0
2022-09-21 15:00:00,84.87,84.91,83.82,83.85,147510.0,77.063,77.0993,76.1096,76.1368,147510.0
2022-09-21 15:30:00,83.83,84.02,83.07,83.13,509682.0,76.1187,76.2912,75.4286,75.4831,509682.0
2022-09-22 09:30:00,82.66,82.66,81.55,81.73,93472.0,75.5797,75.5797,74.5648,74.7294,93472.0
2022-09-22 10:00:00,81.75,82.63,81.71,82.6,66476.0,74.7477,75.5523,74.7111,75.5249,66476.0
2022-09-22 10:30:00,82.63,82.68,82.16,82.25,41494.0,75.5523,75.598,75.1225,75.2048,41494.0
2022-09-22 11:00:00,82.27,82.55,82.2,82.47,50604.0,75.2231,75.4791,75.1591,75.406,50604.0
2022-09-22 11:30:00,82.41,82.75,82.37,82.45,49342.0,75.3511,75.662,75.3146,75.3877,49342.0
2022-09-22 12:00:00,82.42,82.82,82.42,82.72,55276.0,75.3603,75.726,75.3603,75.6346,55276.0
2022-09-22 12:30:00,82.69,82.83,82.61,82.69,28484.0,75.6071,75.7352,75.534,75.6071,28484.0
2022-09-22 13:00:00,82.75,82.8,82.42,82.58,32002.0,75.662,75.7077,75.3603,75.5066,32002.0
2022-09-22 13:30:00,82.6,82.64,82.47,82.56,54900.0,75.5249,75.5614,75.406,75.4883,54900.0
2022-09-22 14:00:00,82.54,82.65,82.43,82.48,69404.0,75.47,75.5706,75.3694,75.4151,69404.0
2022-09-22 14:30:00,82.48,82.63,82.3,82.39,74390.0,75.4151,75.5523,75.2506,75.3328,74390.0
2022-09-22 15:00:00,82.45,82.72,82.31,82.37,105026.0,75.3877,75.6346,75.2597,75.3146,105026.0
2022-09-22 15:30:00,82.39,82.72,82.02,82.07,283714.0,75.3328,75.6346,74.9945,75.0403,283714.0
2022-09-23 09:30:00,81.27,81.27,80.28,80.59,121556.0,74.3088,74.3088,73.4036,73.687,121556.0
2022-09-23 10:00:00,80.63,80.91,80.56,80.63,73900.0,73.7236,73.9796,73.6596,73.7236,73900.0
2022-09-23 10:30:00,80.58,80.64,79.95,80.21,65964.0,73.6779,73.7327,73.1018,73.3396,65964.0
2022-09-23 11:00:00,80.21,80.35,80.0,80.14,70980.0,73.3396,73.4676,73.1476,73.2756,70980.0
2022-09-23 11:30:00,80.11,80.23,79.97,80.12,51348.0,73.2481,73.3579,73.1201,73.2573,51348.0
2022-09-23 12:00:00,80.1,80.11,79.83,79.83,41192.0,73.239,73.2481,72.9921,72.9921,41192.0
2022-09-23 12:30:00,79.81,80.22,79.76,80.16,54196.0,72.9738,73.3487,72.9281,73.2939,54196.0
2022-09-23 13:00:00,80.19,80.53,80.11,80.3,42672.0,73.3213,73.6322,73.2481,73.4219,42672.0
2022-09-23 13:30:00,80.33,80.34,80.08,80.26,52426.0,73.4493,73.4584,73.2207,73.3853,52426.0
2022-09-23 14:00:00,80.23,80.33,79.7,79.93,56142.0,73.3579,73.4493,72.8733,73.0836,56142.0
2022-09-23 14:30:00,79.91,79.96,79.71,79.76,68674.0,73.0653,73.111,72.8824,72.9281,68674.0
2022-09-23 15:00:00,79.74,80.53,79.67,80.47,68200.0,72.9098,73.6322,72.8458,73.5773,68200.0
2022-09-23 15:30:00,80.47,80.92,80.33,80.89,367978.0,73.5773,73.9888,73.4493,73.9613,367978.0
2022-09-26 09:30:00,80.57,80.67,79.51,79.73,151846.0,73.6687,73.7602,72.6995,72.9007,151846.0
2022-09-26 10:00:00,79.74,80.22,79.65,80.1,86370.0,72.9098,73.3487,72.8275,73.239,86370.0
2022-09-26 10:30:00,80.04,80.04,79.62,79.64,59082.0,73.1841,73.1841,72.8001,72.8184,59082.0
2022-09-26 11:00:00,79.69,79.7,79.11,79.23,84482.0,72.8641,72.8733,72.3338,72.4435,84482.0
2022-09-26 11:30:00,79.17,79.27,78.92,79.11,63206.0,72.3887,72.4801,72.1601,72.3338,63206.0
2022-09-26 12:00:00,79.12,79.12,78.36,78.47,89084.0,72.3429,72.3429,71.648,71.7486,89084.0
2022-09-26 12:30:00,78.46,78.74,78.29,78.67,117774.0,71.7395,71.9955,71.584,71.9315,117774.0
2022-09-26 13:00:00,78.64,78.66,77.84,78.01,53736.0,71.904,71.9223,71.1726,71.328,53736.0
2022-09-26 13:30:00,78.04,78.42,78.03,78.26,60758.0,71.3554,71.7029,71.3463,71.5566,60758.0
2022-09-26 14:00:00,78.24,78.71,78.24,78.39,82878.0,71.5383,71.9681,71.5383,71.6755,82878.0
2022-09-26 14:30:00,78.36,78.74,78.3,78.68,57300.0,71.648,71.9955,71.5932,71.9406,57300.0
2022-09-26 15:00:00,78.7,78.82,78.53,78.74,115872.0,71.9589,72.0686,71.8035,71.9955,115872.0
2022-09-26 15:30:00,78.75,79.36,78.5,78.66,445108.0,72.0046,72.5624,71.776,71.9223,445108.0
2022-09-27 09:30:00,79.27,79.27,78.46,78.72,168080.0,72.4801,72.4801,71.7395,71.9772,168080.0
2022-09-27 10:00:00,78.72,78.72,77.78,78.2,170558.0,71.9772,71.9772,71.1177,71.5017,170558.0
2022-09-27 10:30:00,78.2,78.76,78.2,78.47,117334.0,71.5017,72.0138,71.5017,71.7486,117334.0
2022-09-27 11:00:00,78.42,78.44,77.58,77.6,61796.0,71.7029,71.7212,70.9348,70.9531,61796.0
2022-09-27 11:30:00,77.67,77.81,77.32,77.35,59656.0,71.0171,71.1451,70.6971,70.7245,59656.0
2022-09-27 12:00:00,77.34,77.39,76.74,76.84,110254.0,70.7154,70.7611,70.1668,70.2582,110254.0
2022-09-27 12:30:00,76.83,77.34,76.81,77.32,108238.0,70.2491,70.7154,70.2308,70.6971,108238.0
2022-09-27 13:00:00,77.3,77.36,77.05,77.1,83770.0,70.6788,70.7337,70.4502,70.496,83770.0
2022-09-27 13:30:00,77.08,77.16,76.81,76.98,89430.0,70.4777,70.5508,70.2308,70.3862,89430.0
2022-09-27 14:00:00,77.0,77.33,76.97,77.26,53988.0,70.4045,70.7063,70.3771,70.6423,53988.0
2022-09-27 14:30:00,77.28,77.76,77.24,77.58,92670.0,70.6605,71.0994,70.624,70.9348,92670.0
2022-09-27 15:00:00,77.57,77.67,77.31,77.42,90006.0,70.9257,71.0171,70.688,70.7885,90006.0
2022-09-27 15:30:00,77.45,77.47,76.99,77.1,467702.0,70.816,70.8343,70.3954,70.496,467702.0
2022-09-28 09:30:00,77.99,78.52,77.19,78.4,192222.0,71.3097,71.7943,70.5783,71.6846,192222.0
2022-09-28 10:00:00,78.43,78.67,78.14,78.35,60296.0,71.712,71.9315,71.4469,71.6389,60296.0
2022-09-28 10:30:00,78.42,78.5,78.11,78.24,167938.0,71.7029,71.776,71.4194,71.5383,167938.0
2022-09-28 11:00:00,78.19,78.41,78.02,78.29,130612.0,71.4926,71.6938,71.3372,71.584,130612.0
2022-09-28 11:30:00,78.31,78.31,77.74,78.11,49202.0,71.6023,71.6023,71.0811,71.4194,49202.0
2022-09-28 12:00:00,78.14,78.28,77.97,78.11,89426.0,71.4469,71.5749,71.2914,71.4194,89426.0
2022-09-28 12:30:00,78.1,78.43,78.1,78.33,68490.0,71.4103,71.712,71.4103,71.6206,68490.0
2022-09-28 13:00:00,78.37,78.67,78.28,78.41,48648.0,71.6572,71.9315,71.5749,71.6938,48648.0
2022-09-28 13:30:00,78.42,78.42,78.16,78.33,50922.0,71.7029,71.7029,71.4652,71.6206,50922.0
2022-09-28 14:00:00,78.33,78.33,78.0,78.07,44568.0,71.6206,71.6206,71.3189,71.3829,44568.0
2022-09-28 14:30:00,78.06,78.47,78.05,78.37,77214.0,71.3737,71.7486,71.3646,71.6572,77214.0
2022-09-28 15:00:00,78.35,78.69,78.34,78.59,62166.0,71.6389,71.9498,71.6297,71.8583,62166.0
2022-09-28 15:30:00,78.56,78.89,78.46,78.48,334424.0,71.8309,72.1326,71.7395,71.7578,334424.0
2022-09-29 09:30:00,78.05,78.16,76.91,77.0,70750.0,71.3646,71.4652,70.3222,70.4045,70750.0
2022-09-29 10:00:00,77.02,77.03,76.62,76.89,30756.0,70.4228,70.432,70.0571,70.3039,30756.0
2022-09-29 10:30:00,76.86,77.11,76.74,76.86,37930.0,70.2765,70.5051,70.1668,70.2765,37930.0
2022-09-29 11:00:00,76.81,77.22,76.73,76.89,41188.0,70.2308,70.6057,70.1577,70.3039,41188.0
2022-09-29 11:30:00,76.91,77.2,76.76,77.02,26770.0,70.3222,70.5874,70.1851,70.4228,26770.0
2022-09-29 12:00:00,76.99,77.01,76.66,76.7,61914.0,70.3954,70.4137,70.0936,70.1302,61914.0
2022-09-29 12:30:00,76.7,76.77,76.56,76.56,28136.0,70.1302,70.1942,70.0022,70.0022,28136.0
2022-09-29 13:00:00,76.52,76.52,76.08,76.26,19966.0,69.9656,69.9656,69.5633,69.7279,19966.0
2022-09-29 13:30:00,76.23,76.35,75.95,75.98,65552.0,69.7005,69.8102,69.4445,69.4719,65552.0
2022-09-29 14:00:00,75.99,76.0,75.58,75.8,85184.0,69.481,69.4902,69.1062,69.3073,85184.0
2022-09-29 14:30:00,75.81,76.07,75.74,75.75,72304.0,69.3165,69.5542,69.2525,69.2616,72304.0
2022-09-29 15:00:00,75.75,76.08,75.72,75.79,82826.0,69.2616,69.5633,69.2342,69.2982,82826.0
2022-09-29 15:30:00,75.78,76.17,75.69,75.78,333498.0,69.289,69.6456,69.2067,69.289,333498.0
2022-09-30 09:30:00,76.16,76.27,74.93,75.28,102510.0,69.6365,69.7371,68.5118,68.8319,102510.0
2022-09-30 10:00:00,75.36,75.42,74.58,75.08,130012.0,68.905,68.9599,68.1918,68.649,130012.0
2022-09-30 10:30:00,75.1,75.26,74.81,74.81,42792.0,68.6673,68.8136,68.4021,68.4021,42792.0
2022-09-30 11:00:00,74.83,75.3,74.75,75.15,80802.0,68.4204,68.8501,68.3472,68.713,80802.0
2022-09-30 11:30:00,75.13,75.25,74.59,74.71,53344.0,68.6947,68.8044,68.201,68.3107,53344.0
2022-09-30 12:00:00,74.69,74.85,74.46,74.79,51758.0,68.2924,68.4387,68.0821,68.3838,51758.0
2022-09-30 12:30:00,74.79,74.94,74.74,74.85,33968.0,68.3838,68.521,68.3381,68.4387,33968.0
2022-09-30 13:00:00,74.8,74.94,74.69,74.85,37798.0,68.393,68.521,68.2924,68.4387,37798.0
2022-09-30 13:30:00,74.85,74.96,74.64,74.87,39134.0,68.4387,68.5393,68.2467,68.457,39134.0
2022-09-30 14:00:00,74.88,75.05,74.57,74.58,61108.0,68.4661,68.6216,68.1827,68.1918,61108.0
2022-09-30 14:30:00,74.58,74.7,74.42,74.47,47760.0,68.1918,68.3015,68.0455,68.0912,47760.0
2022-09-30 15:00:00,74.48,75.17,74.45,75.16,130600.0,68.1004,68.7313,68.0729,68.7221,130600.0
2022-09-30 15:30:00,75.19,75.32,74.86,75.0,777734.0,68.7496,68.8684,68.4478,68.5758,777734.0
2022-10-03 09:30:00,76.51,76.52,75.78,76.27,162414.0,69.9565,69.9656,69.289,69.7371,162414.0
2022-10-03 10:00:00,76.3,77.42,76.28,77.08,68522.0,69.7645,70.7885,69.7462,70.4777,68522.0
2022-10-03 10:30:00,77.04,77.39,76.98,77.25,57764.0,70.4411,70.7611,70.3862,70.6331,57764.0
2022-10-03 11:00:00,77.24,77.62,77.24,77.3,59262.0,70.624,70.9714,70.624,70.6788,59262.0
2022-10-03 11:30:00,77.33,77.47,77.19,77.31,54926.0,70.7063,70.8343,70.5783,70.688,54926.0
2022-10-03 12:00:00,77.29,77.6,77.27,77.33,56188.0,70.6697,70.9531,70.6514,70.7063,56188.0
2022-10-03 12:30:00,77.35,77.63,77.31,77.58,45708.0,70.7245,70.9806,70.688,70.9348,45708.0
2022-10-03 13:00:00,77.64,78.08,77.59,77.76,94788.0,70.9897,71.392,70.944,71.0994,94788.0
2022-10-03 13:30:00,77.74,77.95,77.71,77.74,39620.0,71.0811,71.2732,71.0537,71.0811,39620.0
2022-10-03 14:00:00,77.79,78.06,77.78,77.92,68014.0,71.1269,71.3737,71.1177,71.2457,68014.0
2022-10-03 14:30:00,77.91,78.06,77.8,77.97,64800.0,71.2366,71.3737,71.136,71.2914,64800.0
2022-10-03 15:00:00,77.9,77.99,77.7,77.85,73206.0,71.2274,71.3097,71.0446,71.1817,73206.0
2022-10-03 15:30:00,77.84,77.95,77.51,77.53,428310.0,71.1726,71.2732,70.8708,70.8891,428310.0
2022-10-04 09:30:00,77.99,79.3,77.56,79.29,112668.0,71.3097,72.5075,70.9166,72.4984,112668.0
2022-10-04 10:00:00,79.29,79.39,78.86,79.04,47706.0,72.4984,72.5898,72.1052,72.2698,47706.0
2022-10-04 10:30:00,79.16,79.21,78.51,78.77,94142.0,72.3795,72.4252,71.7852,72.0229,94142.0
2022-10-04 11:00:00,78.83,78.93,78.67,78.89,40730.0,72.0778,72.1692,71.9315,72.1326,40730.0
2022-10-04 11:30:00,78.93,78.95,78.53,78.63,31686.0,72.1692,72.1875,71.8035,71.8949,31686.0
2022-10-04 12:00:00,78.6,79.05,78.6,79.02,30716.0,71.8675,72.2789,71.8675,72.2515,30716.0
2022-10-04 12:30:00,79.0,79.11,78.56,78.65,35100.0,72.2332,72.3338,71.8309,71.9132,35100.0
2022-10-04 13:00:00,78.64,78.71,78.18,78.49,31188.0,71.904,71.9681,71.4835,71.7669,31188.0
2022-10-04 13:30:00,78.48,78.67,78.33,78.58,52106.0,71.7578,71.9315,71.6206,71.8492,52106.0
2022-10-04 14:00:00,78.56,78.76,78.31,78.31,59342.0,71.8309,72.0138,71.6023,71.6023,59342.0
2022-10-04 14:30:00,78.33,78.61,78.3,78.6,29752.0,71.6206,71.8766,71.5932,71.8675,29752.0
2022-10-04 15:00:00,78.55,78.64,78.29,78.63,64284.0,71.8218,71.904,71.584,71.8949,64284.0
2022-10-04 15:30:00,78.62,79.05,78.45,78.85,289452.0,71.8858,72.2789,71.7303,72.0961,289452.0
2022-10-05 09:30:00,77.67,78.08,77.14,77.33,84344.0,71.0171,71.392,70.5325,70.7063,84344.0
2022-10-05 10:00:00,77.31,77.35,76.42,76.55,209528.0,70.688,70.7245,69.8742,69.9931,209528.0
2022-10-05 10:30:00,76.55,76.72,76.34,76.64,51640.0,69.9931,70.1485,69.8011,70.0754,51640.0
2022-10-05 11:00:00,76.72,76.83,76.5,76.59,120268.0,70.1485,70.2491,69.9474,70.0296,120268.0
2022-10-05 11:30:00,76.58,76.83,76.58,76.67,30098.0,70.0205,70.2491,70.0205,70.1028,30098.0
2022-10-05 12:00:00,76.58,76.88,76.5,76.71,61012.0,70.0205,70.2948,69.9474,70.1394,61012.0
2022-10-05 12:30:00,76.69,76.99,76.58,76.78,43038.0,70.1211,70.3954,70.0205,70.2034,43038.0
2022-10-05 13:00:00,76.78,77.06,76.74,76.83,150634.0,70.2034,70.4594,70.1668,70.2491,150634.0
2022-10-05 13:30:00,76.81,77.11,76.77,76.78,124020.0,70.2308,70.5051,70.1942,70.2034,124020.0
2022-10-05 14:00:00,76.82,77.15,76.76,76.94,115230.0,70.2399,70.5417,70.1851,70.3497,115230.0
2022-10-05 14:30:00,76.95,77.21,76.81,77.07,69282.0,70.3588,70.5965,70.2308,70.4685,69282.0
2022-10-05 15:00:00,77.13,77.38,77.11,77.26,102972.0,70.5234,70.752,70.5051,70.6423,102972.0
2022-10-05 15:30:00,77.27,77.28,76.6,76.77,643610.0,70.6514,70.6605,70.0388,70.1942,643610.0
2022-10-06 09:30:00,76.29,76.5,75.24,75.25,301348.0,69.7553,69.9474,68.7953,68.8044,301348.0
2022-10-06 10:00:00,75.2,75.32,74.63,74.81,318856.0,68.7587,68.8684,68.2375,68.4021,318856.0
2022-10-06 10:30:00,74.81,75.67,74.67,75.57,91012.0,68.4021,69.1884,68.2741,69.097,91012.0
2022-10-06 11:00:00,75.58,75.66,75.22,75.6,118338.0,69.1062,69.1793,68.777,69.1244,118338.0
2022-10-06 11:30:00,75.6,75.64,75.19,75.2,165360.0,69.1244,69.161,68.7496,68.7587,165360.0
2022-10-06 12:00:00,75.2,75.47,75.16,75.38,56970.0,68.7587,69.0056,68.7221,68.9233,56970.0
2022-10-06 12:30:00,75.36,75.5,75.26,75.33,41106.0,68.905,69.033,68.8136,68.8776,41106.0
2022-10-06 13:00:00,75.37,75.44,75.1,75.35,38264.0,68.9141,68.9781,68.6673,68.8959,38264.0
2022-10-06 13:30:00,75.33,75.35,75.02,75.11,59034.0,68.8776,68.8959,68.5941,68.6764,59034.0
2022-10-06 14:00:00,75.08,75.11,74.94,75.11,42714.0,68.649,68.6764,68.521,68.6764,42714.0
2022-10-06 14:30:00,75.11,75.21,74.83,74.89,69216.0,68.6764,68.7678,68.4204,68.4753,69216.0
2022-10-06 15:00:00,74.88,74.99,74.75,74.91,80320.0,68.4661,68.5667,68.3472,68.4935,80320.0
2022-10-06 15:30:00,74.93,74.93,74.33,74.46,281812.0,68.5118,68.5118,67.9632,68.0821,281812.0
2022-10-07 09:30:00,74.46,74.53,73.44,73.89,139506.0,68.0821,68.1461,67.1495,67.5609,139506.0
2022-10-07 10:00:00,73.9,74.14,73.48,73.95,86030.0,67.5701,67.7895,67.186,67.6158,86030.0
2022-10-07 10:30:00,73.89,74.67,73.82,74.6,86080.0,67.5609,68.2741,67.4969,68.2101,86080.0
2022-10-07 11:00:00,74.63,74.73,74.02,74.11,110266.0,68.2375,68.329,67.6798,67.7621,110266.0
2022-10-07 11:30:00,74.13,74.15,73.79,73.86,59734.0,67.7804,67.7986,67.4695,67.5335,59734.0
2022-10-07 12:00:00,73.81,73.86,73.48,73.61,69448.0,67.4878,67.5335,67.186,67.3049,69448.0
2022-10-07 12:30:00,73.57,73.64,73.33,73.33,104154.0,67.2683,67.3323,67.0489,67.0489,104154.0
2022-10-07 13:00:00,73.32,73.46,73.16,73.44,58442.0,67.0397,67.1677,66.8934,67.1495,58442.0
2022-10-07 13:30:00,73.42,73.47,73.22,73.29,82098.0,67.1312,67.1769,66.9483,67.0123,82098.0
2022-10-07 14:00:00,73.29,73.39,73.11,73.14,79840.0,67.0123,67.1037,66.8477,66.8752,79840.0
2022-10-07 14:30:00,73.14,73.27,73.03,73.24,89458.0,66.8752,66.994,66.7746,66.9666,89458.0
2022-10-07 15:00:00,73.24,73.33,72.98,73.0,142768.0,66.9666,67.0489,66.7289,66.7471,142768.0
2022-10-07 15:30:00,72.99,73.56,72.86,73.5,273078.0,66.738,67.2592,66.6191,67.2043,273078.0
2022-10-10 09:30:00,73.8,74.64,73.44,74.02,340144.0,67.4786,68.2467,67.1495,67.6798,340144.0
2022-10-10 10:00:00,74.06,74.44,73.8,74.33,293302.0,67.7164,68.0638,67.4786,67.9632,293302.0
2022-10-10 10:30:00,74.31,74.4,73.85,74.1,86322.0,67.9449,68.0272,67.5243,67.7529,86322.0
2022-10-10 11:00:00,74.07,74.35,73.91,74.17,50908.0,67.7255,67.9815,67.5792,67.8169,50908.0
2022-10-10 11:30:00,74.17,74.24,73.99,74.07,66186.0,67.8169,67.8809,67.6523,67.7255,66186.0
2022-10-10 12:00:00,74.06,74.16,73.82,73.87,79706.0,67.7164,67.8078,67.4969,67.5426,79706.0
2022-10-10 12:30:00,73.85,74.04,73.85,73.96,83140.0,67.5243,67.6981,67.5243,67.6249,83140.0
2022-10-10 13:00:00,73.92,74.1,73.9,74.05,80090.0,67.5883,67.7529,67.5701,67.7072,80090.0
2022-10-10 13:30:00,74.04,74.11,73.81,74.0,88494.0,67.6981,67.7621,67.4878,67.6615,88494.0
2022-10-10 14:00:00,74.03,74.08,73.94,74.01,74568.0,67.6889,67.7346,67.6066,67.6706,74568.0
2022-10-10 14:30:00,74.0,74.14,73.6,73.71,70210.0,67.6615,67.7895,67.2958,67.3963,70210.0
2022-10-10 15:00:00,73.67,73.86,73.62,73.78,117012.0,67.3598,67.5335,67.314,67.4603,117012.0
2022-10-10 15:30:00,73.79,73.96,73.58,73.78,315322.0,67.4695,67.6249,67.2775,67.4603,315322.0
2022-10-11 09:30:00,73.25,73.38,72.61,72.94,142420.0,66.9757,67.0946,66.3906,66.6923,142420.0
2022-10-11 10:00:00,72.92,72.96,72.57,72.73,130114.0,66.674,66.7106,66.354,66.5003,130114.0
2022-10-11 10:30:00,72.7,73.02,72.52,72.88,128916.0,66.4728,66.7654,66.3083,66.6374,128916.0
2022-10-11 11:00:00,72.82,73.33,72.79,73.17,117676.0,66.5826,67.0489,66.5551,66.9026,117676.0
2022-10-11 11:30:00,73.17,73.52,73.17,73.43,60264.0,66.9026,67.2226,66.9026,67.1403,60264.0
2022-10-11 12:00:00,73.39,73.65,73.25,73.61,51102.0,67.1037,67.3415,66.9757,67.3049,51102.0
2022-10-11 12:30:00,73.61,73.96,73.61,73.83,116766.0,67.3049,67.6249,67.3049,67.5061,116766.0
2022-10-11 13:00:00,73.87,74.3,73.8,74.25,98148.0,67.5426,67.9358,67.4786,67.8901,98148.0
2022-10-11 13:30:00,74.27,74.38,74.17,74.3,40728.0,67.9084,68.0089,67.8169,67.9358,40728.0
2022-10-11 14:00:00,74.27,74.38,73.98,74.13,157380.0,67.9084,68.0089,67.6432,67.7804,157380.0
2022-10-11 14:30:00,74.2,74.33,73.42,73.51,132692.0,67.8444,67.9632,67.1312,67.2135,132692.0
2022-10-11 15:00:00,73.48,73.63,73.36,73.46,174478.0,67.186,67.3232,67.0763,67.1677,174478.0
2022-10-11 15:30:00,73.49,73.72,73.36,73.51,318190.0,67.1952,67.4055,67.0763,67.2135,318190.0
2022-10-12 09:30:00,73.22,73.4,72.89,72.93,59406.0,66.9483,67.1129,66.6466,66.6831,59406.0
2022-10-12 10:00:00,72.93,72.99,72.38,72.57,74156.0,66.6831,66.738,66.1803,66.354,74156.0
2022-10-12 10:30:00,72.52,72.75,72.45,72.52,141180.0,66.3083,66.5186,66.2443,66.3083,141180.0
2022-10-12 11:00:00,72.53,72.56,71.98,72.17,199446.0,66.3174,66.3448,65.8145,65.9882,199446.0
2022-10-12 11:30:00,72.17,72.28,71.86,71.96,88258.0,65.9882,66.0888,65.7048,65.7962,88258.0
2022-10-12 12:00:00,71.95,72.01,71.59,71.63,178816.0,65.7871,65.8419,65.4579,65.4945,178816.0
2022-10-12 12:30:00,71.61,71.66,71.46,71.55,144760.0,65.4762,65.5219,65.3391,65.4213,144760.0
2022-10-12 13:00:00,71.56,71.58,71.31,71.48,104460.0,65.4305,65.4488,65.2019,65.3573,104460.0
2022-10-12 13:30:00,71.45,71.45,71.14,71.26,133646.0,65.3299,65.3299,65.0465,65.1562,133646.0
2022-10-12 14:00:00,71.3,71.7,71.25,71.7,65954.0,65.1928,65.5585,65.147,65.5585,65954.0
2022-10-12 14:30:00,71.66,71.71,70.95,71.05,98288.0,65.5219,65.5676,64.8727,64.9642,98288.0
2022-10-12 15:00:00,71.03,71.04,70.79,70.83,151634.0,64.9459,64.955,64.7264,64.763,151634.0
2022-10-12 15:30:00,70.85,70.92,70.29,70.38,451172.0,64.7813,64.8453,64.2693,64.3516,451172.0
2022-10-13 09:30:00,69.35,69.68,68.52,68.76,242050.0,63.4098,63.7115,62.6509,62.8703,242050.0
2022-10-13 10:00:00,68.78,69.09,68.41,68.82,249240.0,62.8886,63.1721,62.5503,62.9252,249240.0
2022-10-13 10:30:00,68.83,68.83,68.33,68.33,185294.0,62.9343,62.9343,62.4772,62.4772,185294.0
2022-10-13 11:00:00,68.31,69.71,68.27,69.3,214782.0,62.4589,63.739,62.4223,63.3641,214782.0
2022-10-13 11:30:00,69.36,70.13,69.33,70.02,315086.0,63.4189,64.123,63.3915,64.0224,315086.0
2022-10-13 12:00:00,70.04,70.32,69.8,69.91,308732.0,64.0407,64.2967,63.8212,63.9218,308732.0
2022-10-13 12:30:00,69.92,70.73,69.89,70.36,239848.0,63.931,64.6716,63.9035,64.3333,239848.0
2022-10-13 13:00:00,70.31,70.67,70.27,70.58,255394.0,64.2876,64.6167,64.251,64.5344,255394.0
2022-10-13 13:30:00,70.61,71.08,70.58,70.81,249284.0,64.5619,64.9916,64.5344,64.7447,249284.0
2022-10-13 14:00:00,70.78,70.96,70.55,70.61,140654.0,64.7173,64.8819,64.507,64.5619,140654.0
2022-10-13 14:30:00,70.63,71.33,70.58,71.28,147450.0,64.5802,65.2202,64.5344,65.1745,147450.0
2022-10-13 15:00:00,71.28,71.58,71.22,71.53,232366.0,65.1745,65.4488,65.1196,65.4031,232366.0
2022-10-13 15:30:00,71.5,71.61,71.19,71.52,545892.0,65.3756,65.4762,65.0922,65.3939,545892.0
2022-10-14 09:30:00,72.5,73.21,72.03,72.5,238572.0,66.29,66.9392,65.8602,66.29,238572.0
2022-10-14 10:00:00,72.41,72.43,70.7,71.3,148276.0,66.2077,66.226,64.6442,65.1928,148276.0
2022-10-14 10:30:00,71.31,71.53,71.1,71.36,87360.0,65.2019,65.4031,65.0099,65.2476,87360.0
2022-10-14 11:00:00,71.42,71.58,70.92,71.07,120940.0,65.3025,65.4488,64.8453,64.9825,120940.0
2022-10-14 11:30:00,71.08,71.08,70.63,70.71,173806.0,64.9916,64.9916,64.5802,64.6533,173806.0
2022-10-14 12:00:00,70.7,71.0,70.56,71.0,132988.0,64.6442,64.9185,64.5161,64.9185,132988.0
2022-10-14 12:30:00,71.06,71.21,70.89,70.99,48896.0,64.9733,65.1105,64.8179,64.9093,48896.0
2022-10-14 13:00:00,70.97,71.1,70.83,71.06,65086.0,64.891,65.0099,64.763,64.9733,65086.0
2022-10-14 13:30:00,71.05,71.15,70.86,70.93,88294.0,64.9642,65.0556,64.7904,64.8545,88294.0
2022-10-14 14:00:00,70.96,71.01,70.66,70.94,123038.0,64.8819,64.9276,64.6076,64.8636,123038.0
2022-10-14 14:30:00,70.92,70.97,70.76,70.9,107512.0,64.8453,64.891,64.699,64.827,107512.0
2022-10-14 15:00:00,70.94,71.05,70.61,71.02,135770.0,64.8636,64.9642,64.5619,64.9367,135770.0
2022-10-14 15:30:00,71.05,71.14,70.7,70.84,395604.0,64.9642,65.0465,64.6442,64.7722,395604.0
2022-10-17 09:30:00,72.01,72.72,71.77,71.82,152354.0,65.8419,66.4911,65.6225,65.6682,152354.0
2022-10-17 10:00:00,71.82,72.71,71.8,72.44,175032.0,65.6682,66.482,65.6499,66.2351,175032.0
2022-10-17 10:30:00,72.47,73.08,72.38,72.95,84170.0,66.2625,66.8203,66.1803,66.7014,84170.0
2022-10-17 11:00:00,72.93,73.12,72.64,73.01,74828.0,66.6831,66.8569,66.418,66.7563,74828.0
2022-10-17 11:30:00,72.98,73.01,72.69,72.88,38926.0,66.7289,66.7563,66.4637,66.6374,38926.0
2022-10-17 12:00:00,72.88,73.07,72.74,72.82,65246.0,66.6374,66.8112,66.5094,66.5826,65246.0
2022-10-17 12:30:00,72.83,72.83,72.33,72.63,54902.0,66.5917,66.5917,66.1345,66.4088,54902.0
2022-10-17 13:00:00,72.59,72.71,72.43,72.67,56484.0,66.3723,66.482,66.226,66.4454,56484.0
2022-10-17 13:30:00,72.71,72.99,72.69,72.8,74998.0,66.482,66.738,66.4637,66.5643,74998.0
2022-10-17 14:00:00,72.8,72.87,72.38,72.44,69862.0,66.5643,66.6283,66.1803,66.2351,69862.0
2022-10-17 14:30:00,72.46,72.63,72.44,72.48,52702.0,66.2534,66.4088,66.2351,66.2717,52702.0
2022-10-17 15:00:00,72.49,72.5,72.34,72.48,64670.0,66.2808,66.29,66.1437,66.2717,64670.0
2022-10-17 15:30:00,72.48,72.58,72.31,72.44,326314.0,66.2717,66.3631,66.1162,66.2351,326314.0
2022-10-18 09:30:00,73.79,74.21,73.12,73.52,131572.0,67.4695,67.8535,66.8569,67.2226,131572.0
2022-10-18 10:00:00,73.61,73.75,73.1,73.27,82432.0,67.3049,67.4329,66.8386,66.994,82432.0
2022-10-18 10:30:00,73.28,73.3,72.82,72.82,65072.0,67.0032,67.0215,66.5826,66.5826,65072.0
2022-10-18 11:00:00,72.78,72.99,72.56,72.62,65472.0,66.546,66.738,66.3448,66.3997,65472.0
2022-10-18 11:30:00,72.61,72.7,72.37,72.44,90342.0,66.3906,66.4728,66.1711,66.2351,90342.0
2022-10-18 12:00:00,72.43,72.98,72.41,72.85,72944.0,66.226,66.7289,66.2077,66.61,72944.0
2022-10-18 12:30:00,72.86,73.04,72.66,72.74,60690.0,66.6191,66.7837,66.4363,66.5094,60690.0
2022-10-18 13:00:00,72.71,72.82,72.58,72.79,130418.0,66.482,66.5826,66.3631,66.5551,130418.0
2022-10-18 13:30:00,72.81,73.02,72.67,72.89,60366.0,66.5734,66.7654,66.4454,66.6466,60366.0
2022-10-18 14:00:00,72.87,72.97,72.69,72.95,88392.0,66.6283,66.7197,66.4637,66.7014,88392.0
2022-10-18 14:30:00,72.97,72.97,72.55,72.73,60456.0,66.7197,66.7197,66.3357,66.5003,60456.0
2022-10-18 15:00:00,72.7,72.78,72.39,72.56,92536.0,66.4728,66.546,66.1894,66.3448,92536.0
2022-10-18 15:30:00,72.53,72.71,72.39,72.71,501906.0,66.3174,66.482,66.1894,66.482,501906.0
2022-10-19 09:30:00,71.56,71.95,71.22,71.8,60076.0,65.4305,65.7871,65.1196,65.6499,60076.0
2022-10-19 10:00:00,71.81,72.33,71.72,72.15,47346.0,65.6591,66.1345,65.5768,65.97,47346.0
2022-10-19 10:30:00,72.15,72.26,71.75,71.9,23718.0,65.97,66.0705,65.6042,65.7414,23718.0
2022-10-19 11:00:00,71.88,72.03,71.74,71.88,48462.0,65.7231,65.8602,65.5951,65.7231,48462.0
2022-10-19 11:30:00,71.83,72.0,71.72,71.77,33432.0,65.6774,65.8328,65.5768,65.6225,33432.0
2022-10-19 12:00:00,71.75,71.75,71.48,71.6,66216.0,65.6042,65.6042,65.3573,65.4671,66216.0
2022-10-19 12:30:00,71.58,71.6,71.38,71.5,57494.0,65.4488,65.4671,65.2659,65.3756,57494.0
2022-10-19 13:00:00,71.55,71.55,71.23,71.49,54032.0,65.4213,65.4213,65.1288,65.3665,54032.0
2022-10-19 13:30:00,71.49,71.76,71.42,71.76,45558.0,65.3665,65.6134,65.3025,65.6134,45558.0
2022-10-19 14:00:00,71.74,71.89,71.64,71.68,56778.0,65.5951,65.7322,65.5036,65.5402,56778.0
2022-10-19 14:30:00,71.67,71.75,71.5,71.55,51414.0,65.5311,65.6042,65.3756,65.4213,51414.0
2022-10-19 15:00:00,71.53,71.86,71.48,71.69,113406.0,65.4031,65.7048,65.3573,65.5494,113406.0
2022-10-19 15:30:00,71.66,71.91,71.61,71.89,303216.0,65.5219,65.7505,65.4762,65.7322,303216.0
2022-10-20 09:30:00,71.61,71.62,70.83,71.17,70680.0,65.4762,65.4854,64.763,65.0739,70680.0
2022-10-20 10:00:00,71.08,71.46,71.01,71.07,92088.0,64.9916,65.3391,64.9276,64.9825,92088.0
2022-10-20 10:30:00,71.12,71.13,70.8,70.97,173772.0,65.0282,65.0373,64.7356,64.891,173772.0
2022-10-20 11:00:00,70.98,71.16,70.66,70.79,158028.0,64.9002,65.0648,64.6076,64.7264,158028.0
2022-10-20 11:30:00,70.78,71.11,70.63,70.71,119912.0,64.7173,65.019,64.5802,64.6533,119912.0
2022-10-20 12:00:00,70.71,70.86,70.59,70.67,94564.0,64.6533,64.7904,64.5436,64.6167,94564.0
2022-10-20 12:30:00,70.66,70.73,70.3,70.43,200472.0,64.6076,64.6716,64.2784,64.3973,200472.0
2022-10-20 13:00:00,70.46,70.66,70.28,70.6,127022.0,64.4247,64.6076,64.2601,64.5527,127022.0
2022-10-20 13:30:00,70.6,70.6,70.18,70.23,157294.0,64.5527,64.5527,64.1687,64.2144,157294.0
2022-10-20 14:00:00,70.23,70.25,69.88,69.91,72724.0,64.2144,64.2327,63.8944,63.9218,72724.0
2022-10-20 14:30:00,69.89,70.11,69.79,69.96,63078.0,63.9035,64.1047,63.8121,63.9675,63078.0
2022-10-20 15:00:00,69.94,70.14,69.7,69.78,131988.0,63.9493,64.1321,63.7298,63.803,131988.0
2022-10-20 15:30:00,69.77,70.1,69.61,69.83,448148.0,63.7938,64.0955,63.6475,63.8487,448148.0
2022-10-21 09:30:00,70.33,70.66,69.73,70.61,281064.0,64.3058,64.6076,63.7572,64.5619,281064.0
2022-10-21 10:00:00,70.62,70.84,70.52,70.53,48950.0,64.571,64.7722,64.4796,64.4887,48950.0
2022-10-21 10:30:00,70.6,70.83,70.39,70.4,49166.0,64.5527,64.763,64.3607,64.3699,49166.0
2022-10-21 11:00:00,70.31,71.02,70.27,70.89,55624.0,64.2876,64.9367,64.251,64.8179,55624.0
2022-10-21 11:30:00,71.03,71.2,70.91,71.18,53202.0,64.9459,65.1013,64.8362,65.083,53202.0
2022-10-21 12:00:00,71.22,71.49,71.2,71.25,33892.0,65.1196,65.3665,65.1013,65.147,33892.0
2022-10-21 12:30:00,71.23,71.78,71.2,71.64,86178.0,65.1288,65.6316,65.1013,65.5036,86178.0
2022-10-21 13:00:00,71.69,71.74,71.39,71.48,122114.0,65.5494,65.5951,65.2751,65.3573,122114.0
2022-10-21 13:30:00,71.51,71.64,71.47,71.61,150240.0,65.3848,65.5036,65.3482,65.4762,150240.0
2022-10-21 14:00:00,71.63,71.73,71.47,71.51,177272.0,65.4945,65.5859,65.3482,65.3848,177272.0
2022-10-21 14:30:00,71.52,71.64,71.43,71.62,77106.0,65.3939,65.5036,65.3116,65.4854,77106.0
2022-10-21 15:00:00,71.62,71.67,71.52,71.61,129382.0,65.4854,65.5311,65.3939,65.4762,129382.0
2022-10-21 15:30:00,71.61,71.61,71.07,71.19,407216.0,65.4762,65.4762,64.9825,65.0922,407216.0
2022-10-24 09:30:00,71.7,72.48,71.49,72.33,126112.0,65.5585,66.2717,65.3665,66.1345,126112.0
2022-10-24 10:00:00,72.23,72.32,71.35,71.63,136126.0,66.0431,66.1254,65.2385,65.4945,136126.0
2022-10-24 10:30:00,71.64,71.76,71.36,71.6,96598.0,65.5036,65.6134,65.2476,65.4671,96598.0
2022-10-24 11:00:00,71.61,71.61,71.4,71.48,29766.0,65.4762,65.4762,65.2842,65.3573,29766.0
2022-10-24 11:30:00,71.42,71.84,71.31,71.76,50746.0,65.3025,65.6865,65.2019,65.6134,50746.0
2022-10-24 12:00:00,71.75,71.95,71.67,71.92,31778.0,65.6042,65.7871,65.5311,65.7597,31778.0
2022-10-24 12:30:00,71.97,72.04,71.74,71.75,34566.0,65.8054,65.8694,65.5951,65.6042,34566.0
2022-10-24 13:00:00,71.72,71.91,71.63,71.79,57204.0,65.5768,65.7505,65.4945,65.6408,57204.0
2022-10-24 13:30:00,71.78,72.06,71.74,71.98,39240.0,65.6316,65.8877,65.5951,65.8145,39240.0
2022-10-24 14:00:00,72.0,72.19,72.0,72.14,53384.0,65.8328,66.0065,65.8328,65.9608,53384.0
2022-10-24 14:30:00,72.14,72.53,72.12,72.48,53458.0,65.9608,66.3174,65.9425,66.2717,53458.0
2022-10-24 15:00:00,72.46,72.48,72.17,72.24,44816.0,66.2534,66.2717,65.9882,66.0522,44816.0
2022-10-24 15:30:00,72.18,72.21,71.94,72.08,151334.0,65.9974,66.0248,65.7779,65.906,151334.0
2022-10-25 09:30:00,71.95,72.71,71.81,72.36,89910.0,65.7871,66.482,65.6591,66.162,89910.0
2022-10-25 10:00:00,72.36,73.11,72.29,73.04,84352.0,66.162,66.8477,66.098,66.7837,84352.0
2022-10-25 10:30:00,73.01,73.21,72.88,72.88,54298.0,66.7563,66.9392,66.6374,66.6374,54298.0
2022-10-25 11:00:00,72.92,73.03,72.76,72.94,45078.0,66.674,66.7746,66.5277,66.6923,45078.0
2022-10-25 11:30:00,72.96,73.27,72.92,73.13,34456.0,66.7106,66.994,66.674,66.866,34456.0
2022-10-25 12:00:00,73.1,73.32,73.1,73.16,52616.0,66.8386,67.0397,66.8386,66.8934,52616.0
2022-10-25 12:30:00,73.16,73.26,72.98,73.0,161330.0,66.8934,66.9849,66.7289,66.7471,161330.0
2022-10-25 13:00:00,73.0,73.03,72.85,72.96,45606.0,66.7471,66.7746,66.61,66.7106,45606.0
2022-10-25 13:30:00,72.99,73.14,72.86,72.86,36114.0,66.738,66.8752,66.6191,66.6191,36114.0
2022-10-25 14:00:00,72.89,73.06,72.85,73.01,31674.0,66.6466,66.802,66.61,66.7563,31674.0
2022-10-25 14:30:00,73.02,73.14,72.89,72.93,41634.0,66.7654,66.8752,66.6466,66.6831,41634.0
2022-10-25 15:00:00,72.94,73.19,72.91,73.13,53510.0,66.6923,66.9209,66.6649,66.866,53510.0
2022-10-25 15:30:00,73.16,73.25,72.88,73.11,320240.0,66.8934,66.9757,66.6374,66.8477,320240.0
2022-10-26 09:30:00,73.7,74.1,72.69,72.81,75130.0,67.3872,67.7529,66.4637,66.5734,75130.0
2022-10-26 10:00:00,72.92,73.36,72.91,73.22,21920.0,66.674,67.0763,66.6649,66.9483,21920.0
2022-10-26 10:30:00,73.09,73.22,72.98,73.19,52110.0,66.8294,66.9483,66.7289,66.9209,52110.0
2022-10-26 11:00:00,73.19,73.53,73.19,73.38,68278.0,66.9209,67.2317,66.9209,67.0946,68278.0
2022-10-26 11:30:00,73.38,73.58,73.37,73.53,36566.0,67.0946,67.2775,67.0855,67.2317,36566.0
2022-10-26 12:00:00,73.5,73.59,73.35,73.38,23974.0,67.2043,67.2866,67.0672,67.0946,23974.0
2022-10-26 12:30:00,73.38,73.57,73.32,73.4,58058.0,67.0946,67.2683,67.0397,67.1129,58058.0
2022-10-26 13:00:00,73.31,73.64,73.29,73.56,30510.0,67.0306,67.3323,67.0123,67.2592,30510.0
2022-10-26 13:30:00,73.56,73.71,73.52,73.62,63658.0,67.2592,67.3963,67.2226,67.314,63658.0
2022-10-26 14:00:00,73.63,73.7,73.38,73.38,43540.0,67.3232,67.3872,67.0946,67.0946,43540.0
2022-10-26 14:30:00,73.41,73.57,73.31,73.53,160282.0,67.122,67.2683,67.0306,67.2317,160282.0
2022-10-26 15:00:00,73.51,73.53,73.36,73.45,94490.0,67.2135,67.2317,67.0763,67.1586,94490.0
2022-10-26 15:30:00,73.47,73.79,73.45,73.77,527506.0,67.1769,67.4695,67.1586,67.4512,527506.0
2022-10-27 09:30:00,74.51,75.46,74.36,75.31,75638.0,68.1278,68.9964,67.9907,68.8593,75638.0
2022-10-27 10:00:00,75.27,75.56,75.14,75.5,67698.0,68.8227,69.0879,68.7038,69.033,67698.0
2022-10-27 10:30:00,75.53,75.67,75.25,75.47,64860.0,69.0604,69.1884,68.8044,69.0056,64860.0
2022-10-27 11:00:00,75.47,75.51,74.92,75.17,98070.0,69.0056,69.0422,68.5027,68.7313,98070.0
2022-10-27 11:30:00,75.14,75.22,74.7,74.96,97486.0,68.7038,68.777,68.3015,68.5393,97486.0
2022-10-27 12:00:00,74.95,75.07,74.88,74.95,114310.0,68.5301,68.6398,68.4661,68.5301,114310.0
2022-10-27 12:30:00,74.95,75.2,74.92,75.14,77706.0,68.5301,68.7587,68.5027,68.7038,77706.0
2022-10-27 13:00:00,75.17,75.4,75.12,75.31,74076.0,68.7313,68.9416,68.6856,68.8593,74076.0
2022-10-27 13:30:00,75.31,75.33,74.97,74.99,63834.0,68.8593,68.8776,68.5484,68.5667,63834.0
2022-10-27 14:00:00,74.99,75.16,74.97,75.11,54200.0,68.5667,68.7221,68.5484,68.6764,54200.0
2022-10-27 14:30:00,75.11,75.11,74.83,74.88,96064.0,68.6764,68.6764,68.4204,68.4661,96064.0
2022-10-27 15:00:00,74.9,75.22,74.9,75.19,129216.0,68.4844,68.777,68.4844,68.7496,129216.0
2022-10-27 15:30:00,75.19,75.31,74.89,75.1,474292.0,68.7496,68.8593,68.4753,68.6673,474292.0
2022-10-28 09:30:00,75.41,76.04,75.32,75.91,75940.0,68.9507,69.5268,68.8684,69.4079,75940.0
2022-10-28 10:00:00,75.95,76.23,75.69,75.73,35380.0,69.4445,69.7005,69.2067,69.2433,35380.0
2022-10-28 10:30:00,75.85,76.09,75.72,76.04,38432.0,69.353,69.5725,69.2342,69.5268,38432.0
2022-10-28 11:00:00,76.09,76.19,75.61,75.64,23896.0,69.5725,69.6639,69.1336,69.161,23896.0
2022-10-28 11:30:00,75.71,75.89,75.64,75.75,39044.0,69.225,69.3896,69.161,69.2616,39044.0
2022-10-28 12:00:00,75.74,76.01,75.61,75.92,62692.0,69.2525,69.4993,69.1336,69.417,62692.0
2022-10-28 12:30:00,75.86,75.97,75.72,75.73,37644.0,69.3622,69.4628,69.2342,69.2433,37644.0
2022-10-28 13:00:00,75.7,75.7,75.48,75.51,38582.0,69.2159,69.2159,69.0147,69.0422,38582.0
2022-10-28 13:30:00,75.52,75.79,75.52,75.61,59414.0,69.0513,69.2982,69.0513,69.1336,59414.0
2022-10-28 14:00:00,75.64,75.75,75.62,75.7,32526.0,69.161,69.2616,69.1427,69.2159,32526.0
2022-10-28 14:30:00,75.69,76.05,75.69,76.03,61696.0,69.2067,69.5359,69.2067,69.5176,61696.0
2022-10-28 15:00:00,76.04,76.11,75.94,76.08,74786.0,69.5268,69.5908,69.4353,69.5633,74786.0
2022-10-28 15:30:00,76.07,76.33,76.02,76.2,374482.0,69.5542,69.7919,69.5085,69.673,374482.0
2022-10-31 09:30:00,76.02,76.22,75.75,75.86,125902.0,69.5085,69.6913,69.2616,69.3622,125902.0
2022-10-31 10:00:00,75.75,76.11,75.72,75.94,45186.0,69.2616,69.5908,69.2342,69.4353,45186.0
2022-10-31 10:30:00,75.98,76.24,75.92,76.09,36480.0,69.4719,69.7096,69.417,69.5725,36480.0
2022-10-31 11:00:00,76.2,76.48,76.11,76.48,93590.0,69.673,69.9291,69.5908,69.9291,93590.0
2022-10-31 11:30:00,76.41,76.47,75.81,75.82,54478.0,69.8651,69.9199,69.3165,69.3256,54478.0
2022-10-31 12:00:00,75.86,75.88,75.6,75.6,96274.0,69.3622,69.3805,69.1244,69.1244,96274.0
2022-10-31 12:30:00,75.6,75.71,75.49,75.64,47632.0,69.1244,69.225,69.0239,69.161,47632.0
2022-10-31 13:00:00,75.62,75.81,75.56,75.8,71552.0,69.1427,69.3165,69.0879,69.3073,71552.0
2022-10-31 13:30:00,75.82,75.97,75.72,75.75,78950.0,69.3256,69.4628,69.2342,69.2616,78950.0
2022-10-31 14:00:00,75.75,75.95,75.75,75.76,35726.0,69.2616,69.4445,69.2616,69.2707,35726.0
2022-10-31 14:30:00,75.75,75.82,75.55,75.62,104474.0,69.2616,69.3256,69.0787,69.1427,104474.0
2022-10-31 15:00:00,75.58,75.6,75.32,75.55,74414.0,69.1062,69.1244,68.8684,69.0787,74414.0
2022-10-31 15:30:00,75.58,75.75,75.44,75.48,313158.0,69.1062,69.2616,68.9781,69.0147,313158.0
2022-11-01 09:30:00,75.7,75.76,74.66,75.05,94352.0,69.2159,69.2707,68.265,68.6216,94352.0
2022-11-01 10:00:00,75.08,75.21,74.88,75.1,56974.0,68.649,68.7678,68.4661,68.6673,56974.0
2022-11-01 10:30:00,75.12,75.33,75.04,75.09,34900.0,68.6856,68.8776,68.6124,68.6581,34900.0
2022-11-01 11:00:00,75.14,75.54,75.14,75.48,29742.0,68.7038,69.0696,68.7038,69.0147,29742.0
2022-11-01 11:30:00,75.52,75.78,75.39,75.66,28340.0,69.0513,69.289,68.9324,69.1793,28340.0
2022-11-01 12:00:00,75.68,75.95,75.61,75.74,40662.0,69.1976,69.4445,69.1336,69.2525,40662.0
2022-11-01 12:30:00,75.74,75.78,75.65,75.72,41010.0,69.2525,69.289,69.1702,69.2342,41010.0
2022-11-01 13:00:00,75.69,75.86,75.66,75.83,30502.0,69.2067,69.3622,69.1793,69.3347,30502.0
2022-11-01 13:30:00,75.84,76.0,75.73,75.89,45238.0,69.3439,69.4902,69.2433,69.3896,45238.0
2022-11-01 14:00:00,75.89,75.93,75.74,75.86,45722.0,69.3896,69.4262,69.2525,69.3622,45722.0
2022-11-01 14:30:00,75.88,75.9,75.54,75.73,41540.0,69.3805,69.3987,69.0696,69.2433,41540.0
2022-11-01 15:00:00,75.71,75.81,75.61,75.72,46856.0,69.225,69.3165,69.1336,69.2342,46856.0
2022-11-01 15:30:00,75.74,75.81,75.64,75.66,251166.0,69.2525,69.3165,69.161,69.1793,251166.0
2022-11-02 09:30:00,75.58,75.75,75.2,75.47,93730.0,69.1062,69.2616,68.7587,69.0056,93730.0
2022-11-02 10:00:00,75.42,75.53,75.16,75.33,93898.0,68.9599,69.0604,68.7221,68.8776,93898.0
2022-11-02 10:30:00,75.3,75.58,75.17,75.41,111686.0,68.8501,69.1062,68.7313,68.9507,111686.0
2022-11-02 11:00:00,75.44,75.8,75.41,75.72,55678.0,68.9781,69.3073,68.9507,69.2342,55678.0
2022-11-02 11:30:00,75.73,75.9,75.59,75.85,39736.0,69.2433,69.3987,69.1153,69.353,39736.0
2022-11-02 12:00:00,75.82,76.08,75.78,76.06,57782.0,69.3256,69.5633,69.289,69.545,57782.0
2022-11-02 12:30:00,76.06,76.24,76.03,76.16,50024.0,69.545,69.7096,69.5176,69.6365,50024.0
2022-11-02 13:00:00,76.13,76.18,76.0,76.11,55174.0,69.609,69.6548,69.4902,69.5908,55174.0
2022-11-02 13:30:00,76.11,76.58,76.11,76.4,55736.0,69.5908,70.0205,69.5908,69.8559,55736.0
2022-11-02 14:00:00,76.45,77.03,76.32,76.77,75176.0,69.9016,70.432,69.7828,70.1942,75176.0
2022-11-02 14:30:00,76.82,76.99,75.74,76.1,131380.0,70.2399,70.3954,69.2525,69.5816,131380.0
2022-11-02 15:00:00,76.05,76.28,75.23,75.36,145022.0,69.5359,69.7462,68.7861,68.905,145022.0
2022-11-02 15:30:00,75.3,75.56,75.1,75.23,378010.0,68.8501,69.0879,68.6673,68.7861,378010.0
2022-11-03 09:30:00,74.72,75.85,73.55,75.46,139082.0,68.3198,69.353,67.25,68.9964,139082.0
2022-11-03 10:00:00,75.6,76.25,75.11,75.71,225508.0,69.1244,69.7188,68.6764,69.225,225508.0
2022-11-03 10:30:00,75.64,75.67,74.83,74.83,121034.0,69.161,69.1884,68.4204,68.4204,121034.0
2022-11-03 11:00:00,74.88,75.41,74.66,75.37,97480.0,68.4661,68.9507,68.265,68.9141,97480.0
2022-11-03 11:30:00,75.38,75.89,75.11,75.83,62140.0,68.9233,69.3896,68.6764,69.3347,62140.0
2022-11-03 12:00:00,75.86,76.28,75.86,76.0,75258.0,69.3622,69.7462,69.3622,69.4902,75258.0
2022-11-03 12:30:00,76.0,76.15,75.76,76.03,110372.0,69.4902,69.6273,69.2707,69.5176,110372.0
2022-11-03 13:00:00,76.05,76.37,75.94,76.19,74366.0,69.5359,69.8285,69.4353,69.6639,74366.0
2022-11-03 13:30:00,76.24,76.37,76.03,76.29,74492.0,69.7096,69.8285,69.5176,69.7553,74492.0
2022-11-03 14:00:00,76.29,76.54,76.21,76.49,70622.0,69.7553,69.9839,69.6822,69.9382,70622.0
2022-11-03 14:30:00,76.47,76.54,76.37,76.52,54220.0,69.9199,69.9839,69.8285,69.9656,54220.0
2022-11-03 15:00:00,76.5,76.5,76.01,76.26,93346.0,69.9474,69.9474,69.4993,69.7279,93346.0
2022-11-03 15:30:00,76.25,76.35,76.13,76.31,873968.0,69.7188,69.8102,69.609,69.7736,873968.0
2022-11-04 09:30:00,77.27,77.27,76.26,76.71,137098.0,70.6514,70.6514,69.7279,70.1394,137098.0
2022-11-04 10:00:00,76.73,77.46,76.73,76.92,107822.0,70.1577,70.8251,70.1577,70.3314,107822.0
2022-11-04 10:30:00,76.94,77.47,76.92,77.02,77364.0,70.3497,70.8343,70.3314,70.4228,77364.0
2022-11-04 11:00:00,77.06,77.29,76.83,76.85,64188.0,70.4594,70.6697,70.2491,70.2674,64188.0
2022-11-04 11:30:00,76.84,77.01,76.25,76.28,70434.0,70.2582,70.4137,69.7188,69.7462,70434.0
2022-11-04 12:00:00,76.28,76.76,76.17,76.48,156374.0,69.7462,70.1851,69.6456,69.9291,156374.0
2022-11-04 12:30:00,76.42,76.54,76.25,76.5,129478.0,69.8742,69.9839,69.7188,69.9474,129478.0
2022-11-04 13:00:00,76.41,76.62,76.33,76.45,99446.0,69.8651,70.0571,69.7919,69.9016,99446.0
2022-11-04 13:30:00,76.47,76.56,76.33,76.41,177080.0,69.9199,70.0022,69.7919,69.8651,177080.0
2022-11-04 14:00:00,76.42,76.56,76.29,76.52,132226.0,69.8742,70.0022,69.7553,69.9656,132226.0
2022-11-04 14:30:00,76.52,77.0,76.51,76.95,72476.0,69.9656,70.4045,69.9565,70.3588,72476.0
2022-11-04 15:00:00,76.92,76.92,76.65,76.8,90160.0,70.3314,70.3314,70.0845,70.2217,90160.0
2022-11-04 15:30:00,76.79,77.5,76.7,77.42,527064.0,70.2125,70.8617,70.1302,70.7885,527064.0
2022-11-07 09:30:00,77.45,77.46,76.42,76.42,87680.0,70.816,70.8251,69.8742,69.8742,87680.0
2022-11-07 10:00:00,76.37,76.49,75.55,75.8,91436.0,69.8285,69.9382,69.0787,69.3073,91436.0
2022-11-07 10:30:00,75.75,76.08,75.6,75.6,40122.0,69.2616,69.5633,69.1244,69.1244,40122.0
2022-11-07 11:00:00,75.61,75.7,75.49,75.57,43652.0,69.1336,69.2159,69.0239,69.097,43652.0
2022-11-07 11:30:00,75.54,75.57,74.92,74.93,59378.0,69.0696,69.097,68.5027,68.5118,59378.0
2022-11-07 12:00:00,74.92,74.94,74.49,74.57,57008.0,68.5027,68.521,68.1095,68.1827,57008.0
2022-11-07 12:30:00,74.57,74.85,74.32,74.85,40926.0,68.1827,68.4387,67.9541,68.4387,40926.0
2022-11-07 13:00:00,74.85,75.07,74.5,74.51,41242.0,68.4387,68.6398,68.1187,68.1278,41242.0
2022-11-07 13:30:00,74.51,74.94,74.39,74.85,44804.0,68.1278,68.521,68.0181,68.4387,44804.0
2022-11-07 14:00:00,74.89,75.11,74.83,75.0,33040.0,68.4753,68.6764,68.4204,68.5758,33040.0
2022-11-07 14:30:00,74.98,75.17,74.89,75.12,39246.0,68.5575,68.7313,68.4753,68.6856,39246.0
2022-11-07 15:00:00,75.13,75.22,75.01,75.17,61674.0,68.6947,68.777,68.585,68.7313,61674.0
2022-11-07 15:30:00,75.17,75.3,74.82,74.83,384834.0,68.7313,68.8501,68.4113,68.4204,384834.0
2022-11-08 09:30:00,75.3,75.58,74.94,75.0,117370.0,68.8501,69.1062,68.521,68.5758,117370.0
2022-11-08 10:00:00,74.97,75.73,74.95,75.7,50422.0,68.5484,69.2433,68.5301,69.2159,50422.0
2022-11-08 10:30:00,75.73,76.09,75.63,75.82,41526.0,69.2433,69.5725,69.1519,69.3256,41526.0
2022-11-08 11:00:00,75.78,75.93,75.67,75.88,28824.0,69.289,69.4262,69.1884,69.3805,28824.0
2022-11-08 11:30:00,75.85,76.12,75.84,76.03,28352.0,69.353,69.5999,69.3439,69.5176,28352.0
2022-11-08 12:00:00,76.07,76.14,75.89,76.12,23006.0,69.5542,69.6182,69.3896,69.5999,23006.0
2022-11-08 12:30:00,76.11,76.3,76.03,76.26,31464.0,69.5908,69.7645,69.5176,69.7279,31464.0
2022-11-08 13:00:00,76.29,76.35,75.81,75.84,38656.0,69.7553,69.8102,69.3165,69.3439,38656.0
2022-11-08 13:30:00,75.75,76.03,75.64,75.8,54166.0,69.2616,69.5176,69.161,69.3073,54166.0
2022-11-08 14:00:00,75.8,75.86,75.36,75.42,19296.0,69.3073,69.3622,68.905,68.9599,19296.0
2022-11-08 14:30:00,75.39,75.9,75.3,75.78,39346.0,68.9324,69.3987,68.8501,69.289,39346.0
2022-11-08 15:00:00,75.8,76.02,75.8,76.02,30176.0,69.3073,69.5085,69.3073,69.5085,30176.0
2022-11-08 15:30:00,76.01,76.17,75.8,75.89,244238.0,69.4993,69.6456,69.3073,69.3896,244238.0
2022-11-09 09:30:00,75.58,75.76,75.35,75.5,60504.0,69.1062,69.2707,68.8959,69.033,60504.0
2022-11-09 10:00:00,75.49,76.31,75.47,75.85,50818.0,69.0239,69.7736,69.0056,69.353,50818.0
2022-11-09 10:30:00,75.77,75.96,75.38,75.67,40286.0,69.2799,69.4536,68.9233,69.1884,40286.0
2022-11-09 11:00:00,75.69,76.07,75.63,76.02,24918.0,69.2067,69.5542,69.1519,69.5085,24918.0
2022-11-09 11:30:00,75.96,75.99,75.49,75.63,84410.0,69.4536,69.481,69.0239,69.1519,84410.0
2022-11-09 12:00:00,75.64,75.64,75.48,75.5,27062.0,69.161,69.161,69.0147,69.033,27062.0
2022-11-09 12:30:00,75.47,75.51,75.27,75.4,24198.0,69.0056,69.0422,68.8227,68.9416,24198.0
2022-11-09 13:00:00,75.42,75.46,75.24,75.29,28266.0,68.9599,68.9964,68.7953,68.841,28266.0
2022-11-09 13:30:00,75.24,75.24,75.03,75.16,53094.0,68.7953,68.7953,68.6033,68.7221,53094.0
2022-11-09 14:00:00,75.17,75.55,75.08,75.41,89112.0,68.7313,69.0787,68.649,68.9507,89112.0
2022-11-09 14:30:00,75.36,75.48,75.12,75.17,103826.0,68.905,69.0147,68.6856,68.7313,103826.0
2022-11-09 15:00:00,75.12,75.34,75.0,75.07,116412.0,68.6856,68.8867,68.5758,68.6398,116412.0
2022-11-09 15:30:00,75.07,75.14,74.9,75.06,263162.0,68.6398,68.7038,68.4844,68.6307,263162.0
2022-11-10 09:30:00,77.11,77.29,76.07,77.04,106540.0,70.5051,70.6697,69.5542,70.4411,106540.0
2022-11-10 10:00:00,77.0,77.41,76.79,77.33,57196.0,70.4045,70.7794,70.2125,70.7063,57196.0
2022-11-10 10:30:00,77.38,77.44,77.1,77.2,107574.0,70.752,70.8068,70.496,70.5874,107574.0
2022-11-10 11:00:00,77.2,77.3,77.06,77.27,47136.0,70.5874,70.6788,70.4594,70.6514,47136.0
2022-11-10 11:30:00,77.27,77.66,77.21,77.6,54520.0,70.6514,71.008,70.5965,70.9531,54520.0
2022-11-10 12:00:00,77.6,77.62,77.2,77.2,41758.0,70.9531,70.9714,70.5874,70.5874,41758.0
2022-11-10 12:30:00,77.16,77.16,76.91,77.04,30490.0,70.5508,70.5508,70.3222,70.4411,30490.0
2022-11-10 13:00:00,77.06,77.32,77.06,77.32,28810.0,70.4594,70.6971,70.4594,70.6971,28810.0
2022-11-10 13:30:00,77.33,77.68,77.17,77.48,27152.0,70.7063,71.0263,70.56,70.8434,27152.0
2022-11-10 14:00:00,77.47,77.61,77.18,77.31,37634.0,70.8343,70.9623,70.5691,70.688,37634.0
2022-11-10 14:30:00,77.28,77.44,77.24,77.42,44418.0,70.6605,70.8068,70.624,70.7885,44418.0
2022-11-10 15:00:00,77.45,77.88,77.45,77.72,49312.0,70.816,71.2091,70.816,71.0629,49312.0
2022-11-10 15:30:00,77.73,78.01,77.58,77.88,292454.0,71.072,71.328,70.9348,71.2091,292454.0
2022-11-11 09:30:00,78.11,78.16,77.08,77.58,80334.0,71.4194,71.4652,70.4777,70.9348,80334.0
2022-11-11 10:00:00,77.65,77.68,77.08,77.52,68194.0,70.9988,71.0263,70.4777,70.88,68194.0
2022-11-11 10:30:00,77.54,77.54,76.35,76.42,52432.0,70.8983,70.8983,69.8102,69.8742,52432.0
2022-11-11 11:00:00,76.4,76.74,76.22,76.57,54654.0,69.8559,70.1668,69.6913,70.0114,54654.0
2022-11-11 11:30:00,76.57,76.72,76.44,76.49,38404.0,70.0114,70.1485,69.8925,69.9382,38404.0
2022-11-11 12:00:00,76.46,76.91,76.36,76.83,40920.0,69.9108,70.3222,69.8193,70.2491,40920.0
2022-11-11 12:30:00,76.85,77.0,76.58,76.74,83890.0,70.2674,70.4045,70.0205,70.1668,83890.0
2022-11-11 13:00:00,76.76,76.93,76.66,76.75,57204.0,70.1851,70.3405,70.0936,70.1759,57204.0
2022-11-11 13:30:00,76.75,77.36,76.71,77.26,93998.0,70.1759,70.7337,70.1394,70.6423,93998.0
2022-11-11 14:00:00,77.24,77.38,77.12,77.36,63452.0,70.624,70.752,70.5142,70.7337,63452.0
2022-11-11 14:30:00,77.35,77.42,77.16,77.42,76694.0,70.7245,70.7885,70.5508,70.7885,76694.0
2022-11-11 15:00:00,77.39,77.69,77.37,77.6,135898.0,70.7611,71.0354,70.7428,70.9531,135898.0
2022-11-11 15:30:00,77.59,77.66,77.26,77.34,321054.0,70.944,71.008,70.6423,70.7154,321054.0
2022-11-14 09:30:00,77.41,77.99,77.22,77.83,110154.0,70.7794,71.3097,70.6057,71.1634,110154.0
2022-11-14 10:00:00,77.92,78.86,77.87,78.67,132678.0,71.2457,72.1052,71.2,71.9315,132678.0
2022-11-14 10:30:00,78.63,78.89,78.51,78.78,61152.0,71.8949,72.1326,71.7852,72.0321,61152.0
2022-11-14 11:00:00,78.8,78.83,78.11,78.21,56054.0,72.0503,72.0778,71.4194,71.5109,56054.0
2022-11-14 11:30:00,78.19,78.55,78.14,78.33,84150.0,71.4926,71.8218,71.4469,71.6206,84150.0
2022-11-14 12:00:00,78.36,78.6,78.31,78.6,75718.0,71.648,71.8675,71.6023,71.8675,75718.0
2022-11-14 12:30:00,78.6,78.76,78.53,78.64,58082.0,71.8675,72.0138,71.8035,71.904,58082.0
2022-11-14 13:00:00,78.61,78.8,78.48,78.72,62576.0,71.8766,72.0503,71.7578,71.9772,62576.0
2022-11-14 13:30:00,78.69,78.82,78.61,78.82,54656.0,71.9498,72.0686,71.8766,72.0686,54656.0
2022-11-14 14:00:00,78.81,78.82,78.61,78.7,105184.0,72.0595,72.0686,71.8766,71.9589,105184.0
2022-11-14 14:30:00,78.7,78.79,78.42,78.47,105302.0,71.9589,72.0412,71.7029,71.7486,105302.0
2022-11-14 15:00:00,78.46,78.59,78.29,78.4,104670.0,71.7395,71.8583,71.584,71.6846,104670.0
2022-11-14 15:30:00,78.4,78.42,77.81,77.86,410504.0,71.6846,71.7029,71.1451,71.1909,410504.0
2022-11-15 09:30:00,78.56,78.8,78.02,78.59,151388.0,71.8309,72.0503,71.3372,71.8583,151388.0
2022-11-15 10:00:00,78.57,78.61,77.85,77.85,61554.0,71.84,71.8766,71.1817,71.1817,61554.0
2022-11-15 10:30:00,77.88,77.92,77.43,77.48,47718.0,71.2091,71.2457,70.7977,70.8434,47718.0
2022-11-15 11:00:00,77.41,77.55,77.31,77.35,65532.0,70.7794,70.9074,70.688,70.7245,65532.0
2022-11-15 11:30:00,77.44,77.58,77.17,77.29,57464.0,70.8068,70.9348,70.56,70.6697,57464.0
2022-11-15 12:00:00,77.29,77.33,77.08,77.22,34102.0,70.6697,70.7063,70.4777,70.6057,34102.0
2022-11-15 12:30:00,77.25,77.35,76.99,77.35,56418.0,70.6331,70.7245,70.3954,70.7245,56418.0
2022-11-15 13:00:00,77.36,77.48,76.92,77.03,59672.0,70.7337,70.8434,70.3314,70.432,59672.0
2022-11-15 13:30:00,77.05,77.36,76.93,77.14,68728.0,70.4502,70.7337,70.3405,70.5325,68728.0
2022-11-15 14:00:00,77.15,77.53,76.97,77.48,57354.0,70.5417,70.8891,70.3771,70.8434,57354.0
2022-11-15 14:30:00,77.51,77.73,77.32,77.61,51584.0,70.8708,71.072,70.6971,70.9623,51584.0
2022-11-15 15:00:00,77.61,77.75,77.44,77.6,36140.0,70.9623,71.0903,70.8068,70.9531,36140.0
2022-11-15 15:30:00,77.58,77.83,77.49,77.75,170190.0,70.9348,71.1634,70.8526,71.0903,170190.0
2022-11-16 09:30:00,77.5,78.17,77.28,77.55,246122.0,70.8617,71.4743,70.6605,70.9074,246122.0
2022-11-16 10:00:00,77.56,78.74,77.56,78.67,63108.0,70.9166,71.9955,70.9166,71.9315,63108.0
2022-11-16 10:30:00,78.67,79.44,78.51,79.44,76914.0,71.9315,72.6355,71.7852,72.6355,76914.0
2022-11-16 11:00:00,79.45,79.5,79.31,79.46,30576.0,72.6447,72.6904,72.5167,72.6538,30576.0
2022-11-16 11:30:00,79.46,79.5,79.22,79.38,51328.0,72.6538,72.6904,72.4344,72.5807,51328.0
2022-11-16 12:00:00,79.33,79.33,79.01,79.1,48710.0,72.5349,72.5349,72.2424,72.3246,48710.0
2022-11-16 12:30:00,79.09,79.17,78.82,78.85,74632.0,72.3155,72.3887,72.0686,72.0961,74632.0
2022-11-16 13:00:00,78.83,78.86,78.64,78.64,35634.0,72.0778,72.1052,71.904,71.904,35634.0
2022-11-16 13:30:00,78.61,78.82,78.47,78.76,43392.0,71.8766,72.0686,71.7486,72.0138,43392.0
2022-11-16 14:00:00,78.76,78.96,78.74,78.81,49822.0,72.0138,72.1966,71.9955,72.0595,49822.0
2022-11-16 14:30:00,78.79,79.11,78.74,79.07,63808.0,72.0412,72.3338,71.9955,72.2972,63808.0
2022-11-16 15:00:00,79.05,79.17,78.86,79.14,73930.0,72.2789,72.3887,72.1052,72.3612,73930.0
2022-11-16 15:30:00,79.13,79.19,78.75,78.8,412498.0,72.3521,72.4069,72.0046,72.0503,412498.0
2022-11-17 09:30:00,77.8,78.04,77.22,77.31,62410.0,71.136,71.3554,70.6057,70.688,62410.0
2022-11-17 10:00:00,77.35,77.43,76.63,76.93,50960.0,70.7245,70.7977,70.0662,70.3405,50960.0
2022-11-17 10:30:00,76.98,76.98,76.11,76.27,83730.0,70.3862,70.3862,69.5908,69.7371,83730.0
2022-11-17 11:00:00,76.3,76.6,76.13,76.6,100518.0,69.7645,70.0388,69.609,70.0388,100518.0
2022-11-17 11:30:00,76.57,76.67,76.39,76.65,48302.0,70.0114,70.1028,69.8468,70.0845,48302.0
2022-11-17 12:00:00,76.65,76.92,76.64,76.84,74100.0,70.0845,70.3314,70.0754,70.2582,74100.0
2022-11-17 12:30:00,76.88,77.13,76.84,77.05,73374.0,70.2948,70.5234,70.2582,70.4502,73374.0
2022-11-17 13:00:00,77.05,77.14,77.02,77.1,43904.0,70.4502,70.5325,70.4228,70.496,43904.0
2022-11-17 13:30:00,77.13,77.43,77.11,77.32,68826.0,70.5234,70.7977,70.5051,70.6971,68826.0
2022-11-17 14:00:00,77.33,77.39,77.2,77.29,47260.0,70.7063,70.7611,70.5874,70.6697,47260.0
2022-11-17 14:30:00,77.27,77.3,77.03,77.13,92266.0,70.6514,70.6788,70.432,70.5234,92266.0
2022-11-17 15:00:00,77.15,77.17,76.89,77.0,157656.0,70.5417,70.56,70.3039,70.4045,157656.0
2022-11-17 15:30:00,76.98,77.12,76.91,77.09,320686.0,70.3862,70.5142,70.3222,70.4868,320686.0
2022-11-18 09:30:00,78.1,78.56,78.0,78.2,126480.0,71.4103,71.8309,71.3189,71.5017,126480.0
2022-11-18 10:00:00,78.17,78.32,78.02,78.32,30600.0,71.4743,71.6115,71.3372,71.6115,30600.0
2022-11-18 10:30:00,78.28,78.33,77.98,78.1,86426.0,71.5749,71.6206,71.3006,71.4103,86426.0
2022-11-18 11:00:00,78.13,78.62,78.03,78.61,105180.0,71.4377,71.8858,71.3463,71.8766,105180.0
2022-11-18 11:30:00,78.61,78.72,78.5,78.57,90182.0,71.8766,71.9772,71.776,71.84,90182.0
2022-11-18 12:00:00,78.55,78.56,78.1,78.25,101424.0,71.8218,71.8309,71.4103,71.5475,101424.0
2022-11-18 12:30:00,78.23,78.5,78.17,78.41,120300.0,71.5292,71.776,71.4743,71.6938,120300.0
2022-11-18 13:00:00,78.41,78.8,78.41,78.75,90030.0,71.6938,72.0503,71.6938,72.0046,90030.0
2022-11-18 13:30:00,78.75,78.87,78.47,78.57,98884.0,72.0046,72.1143,71.7486,71.84,98884.0
2022-11-18 14:00:00,78.55,78.83,78.55,78.83,108026.0,71.8218,72.0778,71.8218,72.0778,108026.0
2022-11-18 14:30:00,78.86,79.17,78.76,79.16,120268.0,72.1052,72.3887,72.0138,72.3795,120268.0
2022-11-18 15:00:00,79.12,79.12,78.78,78.95,70936.0,72.3429,72.3429,72.0321,72.1875,70936.0
2022-11-18 15:30:00,78.96,79.05,78.72,78.96,343530.0,72.1966,72.2789,71.9772,72.1966,343530.0
2022-11-21 09:30:00,78.85,79.48,78.85,79.12,74810.0,72.0961,72.6721,72.0961,72.3429,74810.0
2022-11-21 10:00:00,79.14,79.57,79.14,79.57,59680.0,72.3612,72.7544,72.3612,72.7544,59680.0
2022-11-21 10:30:00,79.57,79.64,79.22,79.3,33540.0,72.7544,72.8184,72.4344,72.5075,33540.0
2022-11-21 11:00:00,79.28,79.29,78.91,78.94,20216.0,72.4892,72.4984,72.1509,72.1784,20216.0
2022-11-21 11:30:00,78.92,79.17,78.89,78.99,22838.0,72.1601,72.3887,72.1326,72.2241,22838.0
2022-11-21 12:00:00,78.98,79.33,78.97,79.23,41716.0,72.2149,72.5349,72.2058,72.4435,41716.0
2022-11-21 12:30:00,79.23,79.48,79.23,79.24,40398.0,72.4435,72.6721,72.4435,72.4527,40398.0
2022-11-21 13:00:00,79.25,79.61,79.25,79.55,30788.0,72.4618,72.791,72.4618,72.7361,30788.0
2022-11-21 13:30:00,79.54,79.54,79.19,79.24,54896.0,72.727,72.727,72.4069,72.4527,54896.0
2022-11-21 14:00:00,79.23,79.38,79.23,79.3,30372.0,72.4435,72.5807,72.4435,72.5075,30372.0
2022-11-21 14:30:00,79.28,79.31,79.16,79.16,41364.0,72.4892,72.5167,72.3795,72.3795,41364.0
2022-11-21 15:00:00,79.17,79.3,79.13,79.25,38108.0,72.3887,72.5075,72.3521,72.4618,38108.0
2022-11-21 15:30:00,79.26,79.56,79.23,79.42,204888.0,72.4709,72.7452,72.4435,72.6172,204888.0
2022-11-22 09:30:00,79.95,80.74,79.65,80.67,84874.0,73.1018,73.8242,72.8275,73.7602,84874.0
2022-11-22 10:00:00,80.64,80.67,80.24,80.31,47066.0,73.7327,73.7602,73.367,73.431,47066.0
2022-11-22 10:30:00,80.35,80.41,80.04,80.19,48544.0,73.4676,73.5224,73.1841,73.3213,48544.0
2022-11-22 11:00:00,80.23,80.23,79.93,80.01,48762.0,73.3579,73.3579,73.0836,73.1567,48762.0
2022-11-22 11:30:00,79.98,80.08,79.92,80.05,34356.0,73.1293,73.2207,73.0744,73.1933,34356.0
2022-11-22 12:00:00,80.04,80.07,79.79,79.86,64570.0,73.1841,73.2116,72.9555,73.0196,64570.0
2022-11-22 12:30:00,79.92,80.07,79.9,79.99,20020.0,73.0744,73.2116,73.0561,73.1384,20020.0
2022-11-22 13:00:00,80.0,80.11,79.98,80.1,16672.0,73.1476,73.2481,73.1293,73.239,16672.0
2022-11-22 13:30:00,80.1,80.13,79.96,80.0,25934.0,73.239,73.2664,73.111,73.1476,25934.0
2022-11-22 14:00:00,80.03,80.14,79.98,80.11,30092.0,73.175,73.2756,73.1293,73.2481,30092.0
2022-11-22 14:30:00,80.11,80.24,80.04,80.2,19574.0,73.2481,73.367,73.1841,73.3304,19574.0
2022-11-22 15:00:00,80.21,80.28,80.09,80.12,35908.0,73.3396,73.4036,73.2298,73.2573,35908.0
2022-11-22 15:30:00,80.14,80.39,80.11,80.2,161318.0,73.2756,73.5042,73.2481,73.3304,161318.0
2022-11-23 09:30:00,79.83,80.58,79.83,80.37,49302.0,72.9921,73.6779,72.9921,73.4859,49302.0
2022-11-23 10:00:00,80.47,80.86,80.32,80.84,43952.0,73.5773,73.9339,73.4401,73.9156,43952.0
2022-11-23 10:30:00,80.82,81.02,80.74,80.74,37866.0,73.8973,74.0802,73.8242,73.8242,37866.0
2022-11-23 11:00:00,80.78,80.86,80.71,80.78,38138.0,73.8607,73.9339,73.7967,73.8607,38138.0
2022-11-23 11:30:00,80.82,80.82,80.59,80.59,16288.0,73.8973,73.8973,73.687,73.687,16288.0
2022-11-23 12:00:00,80.58,80.64,80.48,80.62,11336.0,73.6779,73.7327,73.5864,73.7145,11336.0
2022-11-23 12:30:00,80.6,80.66,80.45,80.52,33576.0,73.6962,73.751,73.559,73.623,33576.0
2022-11-23 13:00:00,80.54,80.6,80.47,80.58,33682.0,73.6413,73.6962,73.5773,73.6779,33682.0
2022-11-23 13:30:00,80.59,80.63,80.53,80.62,22810.0,73.687,73.7236,73.6322,73.7145,22810.0
2022-11-23 14:00:00,80.68,81.05,80.6,80.98,29662.0,73.7693,74.1076,73.6962,74.0436,29662.0
2022-11-23 14:30:00,80.94,81.0,80.82,80.86,41810.0,74.007,74.0619,73.8973,73.9339,41810.0
2022-11-23 15:00:00,80.86,81.15,80.83,81.14,54778.0,73.9339,74.1991,73.9065,74.1899,54778.0
2022-11-23 15:30:00,81.13,81.61,81.11,81.52,229674.0,74.1808,74.6197,74.1625,74.5374,229674.0
2022-11-25 09:30:00,81.96,82.17,81.85,82.08,72294.0,74.9397,75.1317,74.8391,75.0494,72294.0
2022-11-25 10:00:00,82.13,82.14,81.73,81.94,62680.0,75.0951,75.1043,74.7294,74.9214,62680.0
2022-11-25 10:30:00,81.92,81.97,81.63,81.63,31836.0,74.9031,74.9488,74.6379,74.6379,31836.0
2022-11-25 11:00:00,81.64,81.67,81.41,81.41,43314.0,74.6471,74.6745,74.4368,74.4368,43314.0
2022-11-25 11:30:00,81.42,81.61,81.39,81.51,45168.0,74.4459,74.6197,74.4185,74.5282,45168.0
2022-11-25 12:00:00,81.5,81.71,81.42,81.69,19600.0,74.5191,74.7111,74.4459,74.6928,19600.0
2022-11-25 12:30:00,81.71,81.76,81.3,81.67,84452.0,74.7111,74.7568,74.3362,74.6745,84452.0
2022-11-28 09:30:00,81.06,81.53,80.58,81.11,51104.0,74.1168,74.5465,73.6779,74.1625,51104.0
2022-11-28 10:00:00,81.01,81.44,80.94,81.44,42938.0,74.071,74.4642,74.007,74.4642,42938.0
2022-11-28 10:30:00,81.44,81.54,81.26,81.28,35840.0,74.4642,74.5556,74.2996,74.3179,35840.0
2022-11-28 11:00:00,81.26,81.32,80.99,81.09,41574.0,74.2996,74.3545,74.0528,74.1442,41574.0
2022-11-28 11:30:00,81.15,81.48,81.1,81.39,48554.0,74.1991,74.5008,74.1533,74.4185,48554.0
2022-11-28 12:00:00,81.39,81.42,81.11,81.39,35118.0,74.4185,74.4459,74.1625,74.4185,35118.0
2022-11-28 12:30:00,81.41,81.47,81.18,81.23,44656.0,74.4368,74.4916,74.2265,74.2722,44656.0
2022-11-28 13:00:00,81.21,81.21,81.06,81.16,33618.0,74.2539,74.2539,74.1168,74.2082,33618.0
2022-11-28 13:30:00,81.08,81.16,80.98,81.01,43482.0,74.1351,74.2082,74.0436,74.071,43482.0
2022-11-28 14:00:00,81.01,81.04,80.8,80.92,44510.0,74.071,74.0985,73.879,73.9888,44510.0
2022-11-28 14:30:00,80.89,81.07,80.85,80.99,78214.0,73.9613,74.1259,73.9248,74.0528,78214.0
2022-11-28 15:00:00,81.0,81.19,81.0,81.13,54834.0,74.0619,74.2356,74.0619,74.1808,54834.0
2022-11-28 15:30:00,81.12,81.56,81.1,81.54,567276.0,74.1716,74.5739,74.1533,74.5556,567276.0
2022-11-29 09:30:00,81.19,81.23,80.7,81.03,53242.0,74.2356,74.2722,73.7876,74.0893,53242.0
2022-11-29 10:00:00,81.04,81.23,80.98,81.02,27460.0,74.0985,74.2722,74.0436,74.0802,27460.0
2022-11-29 10:30:00,81.05,81.1,80.91,81.05,27826.0,74.1076,74.1533,73.9796,74.1076,27826.0
2022-11-29 11:00:00,81.05,81.13,80.54,80.7,42706.0,74.1076,74.1808,73.6413,73.7876,42706.0
2022-11-29 11:30:00,80.77,80.93,80.7,80.75,39790.0,73.8516,73.9979,73.7876,73.8333,39790.0
2022-11-29 12:00:00,80.74,80.77,80.56,80.59,36182.0,73.8242,73.8516,73.6596,73.687,36182.0
2022-11-29 12:30:00,80.6,80.81,80.54,80.58,43160.0,73.6962,73.8882,73.6413,73.6779,43160.0
2022-11-29 13:00:00,80.55,80.64,80.48,80.5,27652.0,73.6504,73.7327,73.5864,73.6047,27652.0
2022-11-29 13:30:00,80.51,80.6,80.44,80.6,41054.0,73.6139,73.6962,73.5499,73.6962,41054.0
2022-11-29 14:00:00,80.61,80.82,80.6,80.61,52118.0,73.7053,73.8973,73.6962,73.7053,52118.0
2022-11-29 14:30:00,80.6,80.73,80.46,80.5,62860.0,73.6962,73.815,73.5682,73.6047,62860.0
2022-11-29 15:00:00,80.49,80.63,80.49,80.5,29336.0,73.5956,73.7236,73.5956,73.6047,29336.0
2022-11-29 15:30:00,80.52,80.74,80.52,80.67,134810.0,73.623,73.8242,73.623,73.7602,134810.0
2022-11-30 09:30:00,80.56,81.55,80.21,81.42,154282.0,73.6596,74.5648,73.3396,74.4459,154282.0
2022-11-30 10:00:00,81.45,81.53,80.95,81.03,72148.0,74.4734,74.5465,74.0162,74.0893,72148.0
2022-11-30 10:30:00,81.08,81.52,81.08,81.36,70692.0,74.1351,74.5374,74.1351,74.3911,70692.0
2022-11-30 11:00:00,81.36,81.45,81.2,81.39,55254.0,74.3911,74.4734,74.2448,74.4185,55254.0
2022-11-30 11:30:00,81.39,81.47,81.25,81.31,70024.0,74.4185,74.4916,74.2905,74.3453,70024.0
2022-11-30 12:00:00,81.26,81.26,80.93,80.96,45540.0,74.2996,74.2996,73.9979,74.0253,45540.0
2022-11-30 12:30:00,80.99,81.04,80.87,80.95,49010.0,74.0528,74.0985,73.943,74.0162,49010.0
2022-11-30 13:00:00,80.95,81.14,80.95,81.07,23268.0,74.0162,74.1899,74.0162,74.1259,23268.0
2022-11-30 13:30:00,81.02,81.7,80.95,81.61,108784.0,74.0802,74.7019,74.0162,74.6197,108784.0
2022-11-30 14:00:00,81.64,81.82,81.5,81.63,63082.0,74.6471,74.8117,74.5191,74.6379,63082.0
2022-11-30 14:30:00,81.58,82.03,81.56,81.97,47218.0,74.5922,75.0037,74.5739,74.9488,47218.0
2022-11-30 15:00:00,81.98,82.67,81.98,82.67,69504.0,74.958,75.5889,74.958,75.5889,69504.0
2022-11-30 15:30:00,82.65,83.2,82.65,83.11,516354.0,75.5706,76.0735,75.5706,75.9912,516354.0
2022-12-01 09:30:00,83.5,84.12,83.01,83.95,123640.0,76.3478,76.9147,75.8997,76.7592,123640.0
2022-12-01 10:00:00,83.98,84.11,83.1,83.18,56406.0,76.7866,76.9055,75.982,76.0552,56406.0
2022-12-01 10:30:00,83.19,83.61,83.04,83.61,55320.0,76.0643,76.4483,75.9272,76.4483,55320.0
2022-12-01 11:00:00,83.54,83.69,83.45,83.54,64692.0,76.3843,76.5215,76.302,76.3843,64692.0
2022-12-01 11:30:00,83.55,83.55,83.2,83.26,65000.0,76.3935,76.3935,76.0735,76.1283,65000.0
2022-12-01 12:00:00,83.21,83.43,83.11,83.42,39428.0,76.0826,76.2838,75.9912,76.2746,39428.0
2022-12-01 12:30:00,83.41,83.49,83.12,83.44,53402.0,76.2655,76.3386,76.0003,76.2929,53402.0
2022-12-01 13:00:00,83.44,83.7,83.38,83.46,49684.0,76.2929,76.5306,76.238,76.3112,49684.0
2022-12-01 13:30:00,83.48,83.63,83.33,83.57,87440.0,76.3295,76.4666,76.1923,76.4118,87440.0
2022-12-01 14:00:00,83.54,83.66,83.38,83.63,65182.0,76.3843,76.4941,76.238,76.4666,65182.0
2022-12-01 14:30:00,83.61,83.91,83.58,83.81,76142.0,76.4483,76.7226,76.4209,76.6312,76142.0
2022-12-01 15:00:00,83.77,83.82,83.6,83.61,170566.0,76.5946,76.6404,76.4392,76.4483,170566.0
2022-12-01 15:30:00,83.61,83.83,83.55,83.61,423804.0,76.4483,76.6495,76.3935,76.4483,423804.0
2022-12-02 09:30:00,82.8,83.12,82.64,82.87,69532.0,75.7077,76.0003,75.5614,75.7717,69532.0
2022-12-02 10:00:00,82.86,82.94,82.63,82.83,98692.0,75.7626,75.8357,75.5523,75.7352,98692.0
2022-12-02 10:30:00,82.83,83.63,82.8,83.57,195780.0,75.7352,76.4666,75.7077,76.4118,195780.0
2022-12-02 11:00:00,83.55,83.55,83.06,83.24,142118.0,76.3935,76.3935,75.9455,76.11,142118.0
2022-12-02 11:30:00,83.24,83.39,83.06,83.24,102496.0,76.11,76.2472,75.9455,76.11,102496.0
2022-12-02 12:00:00,83.2,83.36,83.2,83.36,46810.0,76.0735,76.2198,76.0735,76.2198,46810.0
2022-12-02 12:30:00,83.35,83.39,83.23,83.29,68406.0,76.2106,76.2472,76.1009,76.1558,68406.0
2022-12-02 13:00:00,83.3,83.53,83.29,83.33,124696.0,76.1649,76.3752,76.1558,76.1923,124696.0
2022-12-02 13:30:00,83.39,83.41,83.24,83.3,51810.0,76.2472,76.2655,76.11,76.1649,51810.0
2022-12-02 14:00:00,83.33,83.33,83.04,83.18,39686.0,76.1923,76.1923,75.9272,76.0552,39686.0
2022-12-02 14:30:00,83.17,83.19,82.99,83.14,40900.0,76.046,76.0643,75.8814,76.0186,40900.0
2022-12-02 15:00:00,83.12,83.27,82.86,82.87,60592.0,76.0003,76.1375,75.7626,75.7717,60592.0
2022-12-02 15:30:00,82.89,82.99,82.69,82.94,172462.0,75.79,75.8814,75.6071,75.8357,172462.0
2022-12-05 09:30:00,82.19,82.77,82.09,82.67,83072.0,75.15,75.6803,75.0585,75.5889,83072.0
2022-12-05 10:00:00,82.69,82.71,82.36,82.54,75320.0,75.6071,75.6254,75.3054,75.47,75320.0
2022-12-05 10:30:00,82.5,83.07,82.5,82.97,69880.0,75.4334,75.9546,75.4334,75.8632,69880.0
2022-12-05 11:00:00,82.98,83.03,82.76,82.79,64480.0,75.8723,75.918,75.6711,75.6986,64480.0
2022-12-05 11:30:00,82.8,82.9,82.6,82.61,95150.0,75.7077,75.7992,75.5249,75.534,95150.0
2022-12-05 12:00:00,82.55,82.61,82.38,82.55,41662.0,75.4791,75.534,75.3237,75.4791,41662.0
2022-12-05 12:30:00,82.54,82.57,82.33,82.42,77796.0,75.47,75.4974,75.278,75.3603,77796.0
2022-12-05 13:00:00,82.42,82.69,82.39,82.58,38816.0,75.3603,75.6071,75.3328,75.5066,38816.0
2022-12-05 13:30:00,82.61,82.63,82.07,82.13,35258.0,75.534,75.5523,75.0403,75.0951,35258.0
2022-12-05 14:00:00,82.14,82.15,82.02,82.07,59212.0,75.1043,75.1134,74.9945,75.0403,59212.0
2022-12-05 14:30:00,82.03,82.03,81.67,81.88,38624.0,75.0037,75.0037,74.6745,74.8665,38624.0
2022-12-05 15:00:00,81.87,81.98,81.77,81.81,63918.0,74.8574,74.958,74.7659,74.8025,63918.0
2022-12-05 15:30:00,81.78,82.1,81.78,81.88,139254.0,74.7751,75.0677,74.7751,74.8665,139254.0
2022-12-06 09:30:00,81.85,82.77,81.57,82.68,159522.0,74.8391,75.6803,74.5831,75.598,159522.0
2022-12-06 10:00:00,82.7,83.16,82.7,83.04,120416.0,75.6163,76.0369,75.6163,75.9272,120416.0
2022-12-06 10:30:00,83.07,83.07,82.63,82.82,89630.0,75.9546,75.9546,75.5523,75.726,89630.0
2022-12-06 11:00:00,82.84,82.92,82.52,82.64,74072.0,75.7443,75.8174,75.4517,75.5614,74072.0
2022-12-06 11:30:00,82.61,82.73,82.55,82.65,72312.0,75.534,75.6437,75.4791,75.5706,72312.0
2022-12-06 12:00:00,82.65,82.77,82.49,82.62,75412.0,75.5706,75.6803,75.4243,75.5431,75412.0
2022-12-06 12:30:00,82.6,82.64,82.49,82.6,77456.0,75.5249,75.5614,75.4243,75.5249,77456.0
2022-12-06 13:00:00,82.58,82.73,82.43,82.43,102244.0,75.5066,75.6437,75.3694,75.3694,102244.0
2022-12-06 13:30:00,82.46,82.46,82.1,82.23,51410.0,75.3968,75.3968,75.0677,75.1865,51410.0
2022-12-06 14:00:00,82.25,82.33,82.17,82.21,65694.0,75.2048,75.278,75.1317,75.1683,65694.0
2022-12-06 14:30:00,82.18,82.3,82.14,82.28,81862.0,75.1408,75.2506,75.1043,75.2323,81862.0
2022-12-06 15:00:00,82.31,82.57,82.29,82.52,95772.0,75.2597,75.4974,75.2414,75.4517,95772.0
2022-12-06 15:30:00,82.54,82.75,82.52,82.64,332760.0,75.47,75.662,75.4517,75.5614,332760.0
2022-12-07 09:30:00,82.4,82.58,81.66,82.18,110350.0,75.342,75.5066,74.6654,75.1408,110350.0
2022-12-07 10:00:00,82.18,82.76,81.96,82.75,99846.0,75.1408,75.6711,74.9397,75.662,99846.0
2022-12-07 10:30:00,82.67,82.72,82.34,82.39,68720.0,75.5889,75.6346,75.2871,75.3328,68720.0
2022-12-07 11:00:00,82.43,82.46,82.14,82.3,114632.0,75.3694,75.3968,75.1043,75.2506,114632.0
2022-12-07 11:30:00,82.31,82.57,82.29,82.56,119606.0,75.2597,75.4974,75.2414,75.4883,119606.0
2022-12-07 12:00:00,82.57,82.57,82.05,82.3,129210.0,75.4974,75.4974,75.022,75.2506,129210.0
2022-12-07 12:30:00,82.31,82.59,82.28,82.56,66800.0,75.2597,75.5157,75.2323,75.4883,66800.0
2022-12-07 13:00:00,82.54,82.61,82.08,82.08,342566.0,75.47,75.534,75.0494,75.0494,342566.0
2022-12-07 13:30:00,82.13,82.16,81.47,81.47,49660.0,75.0951,75.1225,74.4916,74.4916,49660.0
2022-12-07 14:00:00,81.44,81.6,81.29,81.56,31592.0,74.4642,74.6105,74.3271,74.5739,31592.0
2022-12-07 14:30:00,81.58,81.75,81.45,81.48,55916.0,74.5922,74.7477,74.4734,74.5008,55916.0
2022-12-07 15:00:00,81.5,81.53,81.17,81.26,45260.0,74.5191,74.5465,74.2173,74.2996,45260.0
2022-12-07 15:30:00,81.25,81.27,81.07,81.14,209158.0,74.2905,74.3088,74.1259,74.1899,209158.0
2022-12-08 09:30:00,81.21,81.28,80.89,81.08,54694.0,74.2539,74.3179,73.9613,74.1351,54694.0
2022-12-08 10:00:00,81.06,81.29,80.98,81.29,40534.0,74.1168,74.3271,74.0436,74.3271,40534.0
2022-12-08 10:30:00,81.25,81.36,81.18,81.25,59312.0,74.2905,74.3911,74.2265,74.2905,59312.0
2022-12-08 11:00:00,81.22,81.29,80.9,81.1,35810.0,74.2631,74.3271,73.9705,74.1533,35810.0
2022-12-08 11:30:00,81.11,81.14,80.79,81.0,103936.0,74.1625,74.1899,73.8699,74.0619,103936.0
2022-12-08 12:00:00,81.02,81.14,81.01,81.05,55764.0,74.0802,74.1899,74.071,74.1076,55764.0
2022-12-08 12:30:00,81.04,81.14,80.92,80.99,207696.0,74.0985,74.1899,73.9888,74.0528,207696.0
2022-12-08 13:00:00,80.98,81.21,80.94,81.19,47350.0,74.0436,74.2539,74.007,74.2356,47350.0
2022-12-08 13:30:00,81.21,81.39,81.21,81.28,40912.0,74.2539,74.4185,74.2539,74.3179,40912.0
2022-12-08 14:00:00,81.27,81.27,80.98,81.03,43880.0,74.3088,74.3088,74.0436,74.0893,43880.0
2022-12-08 14:30:00,81.0,81.05,80.8,80.88,38706.0,74.0619,74.1076,73.879,73.9522,38706.0
2022-12-08 15:00:00,80.88,81.05,80.79,81.0,55072.0,73.9522,74.1076,73.8699,74.0619,55072.0
2022-12-08 15:30:00,81.01,81.08,80.86,81.05,189470.0,74.071,74.1351,73.9339,74.1076,189470.0
2022-12-09 09:30:00,80.64,81.58,80.64,81.45,49034.0,73.7327,74.5922,73.7327,74.4734,49034.0
2022-12-09 10:00:00,81.56,81.63,81.1,81.12,52554.0,74.5739,74.6379,74.1533,74.1716,52554.0
2022-12-09 10:30:00,81.16,81.19,80.89,81.11,25340.0,74.2082,74.2356,73.9613,74.1625,25340.0
2022-12-09 11:00:00,81.16,81.3,80.97,81.06,113980.0,74.2082,74.3362,74.0345,74.1168,113980.0
2022-12-09 11:30:00,81.02,81.07,80.83,81.06,27846.0,74.0802,74.1259,73.9065,74.1168,27846.0
2022-12-09 12:00:00,81.06,81.12,80.89,80.93,64796.0,74.1168,74.1716,73.9613,73.9979,64796.0
2022-12-09 12:30:00,80.92,81.14,80.91,81.04,29164.0,73.9888,74.1899,73.9796,74.0985,29164.0
2022-12-09 13:00:00,80.99,80.99,80.83,80.88,46474.0,74.0528,74.0528,73.9065,73.9522,46474.0
2022-12-09 13:30:00,80.95,80.99,80.74,80.74,26276.0,74.0162,74.0528,73.8242,73.8242,26276.0
2022-12-09 14:00:00,80.76,80.77,80.57,80.73,29938.0,73.8425,73.8516,73.6687,73.815,29938.0
2022-12-09 14:30:00,80.72,80.75,80.5,80.63,70062.0,73.8059,73.8333,73.6047,73.7236,70062.0
2022-12-09 15:00:00,80.63,80.71,80.58,80.59,53948.0,73.7236,73.7967,73.6779,73.687,53948.0
2022-12-09 15:30:00,80.58,80.67,80.46,80.57,194772.0,73.6779,73.7602,73.5682,73.6687,194772.0
2022-12-12 09:30:00,81.17,81.21,80.27,80.6,87416.0,74.2173,74.2539,73.3944,73.6962,87416.0
2022-12-12 10:00:00,80.6,80.92,80.4,80.91,57976.0,73.6962,73.9888,73.5133,73.9796,57976.0
2022-12-12 10:30:00,80.92,81.39,80.88,81.3,39064.0,73.9888,74.4185,73.9522,74.3362,39064.0
2022-12-12 11:00:00,81.32,81.46,81.27,81.3,59438.0,74.3545,74.4825,74.3088,74.3362,59438.0
2022-12-12 11:30:00,81.29,81.5,81.29,81.36,41948.0,74.3271,74.5191,74.3271,74.3911,41948.0
2022-12-12 12:00:00,81.38,81.57,81.32,81.51,37420.0,74.4094,74.5831,74.3545,74.5282,37420.0
2022-12-12 12:30:00,81.53,81.89,81.52,81.83,22708.0,74.5465,74.8757,74.5374,74.8208,22708.0
2022-12-12 13:00:00,81.86,81.89,81.73,81.82,15084.0,74.8482,74.8757,74.7294,74.8117,15084.0
2022-12-12 13:30:00,81.85,82.04,81.76,81.93,37924.0,74.8391,75.0128,74.7568,74.9122,37924.0
2022-12-12 14:00:00,81.92,81.94,81.77,81.77,28578.0,74.9031,74.9214,74.7659,74.7659,28578.0
2022-12-12 14:30:00,81.78,82.03,81.73,82.0,30114.0,74.7751,75.0037,74.7294,74.9762,30114.0
2022-12-12 15:00:00,82.03,82.52,82.03,82.48,29894.0,75.0037,75.4517,75.0037,75.4151,29894.0
2022-12-12 15:30:00,82.47,82.82,82.46,82.77,189358.0,75.406,75.726,75.3968,75.6803,189358.0
2022-12-13 09:30:00,84.0,84.11,83.22,83.99,127732.0,76.8049,76.9055,76.0917,76.7958,127732.0
2022-12-13 10:00:00,84.08,84.13,83.19,83.27,65020.0,76.8781,76.9238,76.0643,76.1375,65020.0
2022-12-13 10:30:00,83.17,83.25,82.63,82.63,76212.0,76.046,76.1192,75.5523,75.5523,76212.0
2022-12-13 11:00:00,82.64,82.92,82.48,82.55,35078.0,75.5614,75.8174,75.4151,75.4791,35078.0
2022-12-13 11:30:00,82.58,82.67,82.01,82.16,48696.0,75.5066,75.5889,74.9854,75.1225,48696.0
2022-12-13 12:00:00,82.18,82.32,81.82,81.82,50066.0,75.1408,75.2688,74.8117,74.8117,50066.0
2022-12-13 12:30:00,81.81,81.83,81.34,81.46,47216.0,74.8025,74.8208,74.3728,74.4825,47216.0
2022-12-13 13:00:00,81.42,82.11,81.42,82.04,41332.0,74.4459,75.0768,74.4459,75.0128,41332.0
2022-12-13 13:30:00,82.08,82.21,81.96,82.11,45324.0,75.0494,75.1683,74.9397,75.0768,45324.0
2022-12-13 14:00:00,82.1,82.23,81.97,82.03,43914.0,75.0677,75.1865,74.9488,75.0037,43914.0
2022-12-13 14:30:00,82.05,82.26,81.99,82.11,44444.0,75.022,75.214,74.9671,75.0768,44444.0
2022-12-13 15:00:00,82.11,82.29,81.91,82.28,58484.0,75.0768,75.2414,74.894,75.2323,58484.0
2022-12-13 15:30:00,82.31,82.61,82.27,82.33,236902.0,75.2597,75.534,75.2231,75.278,236902.0
2022-12-14 09:30:00,82.55,83.02,82.35,82.95,213878.0,75.4791,75.9089,75.2963,75.8449,213878.0
2022-12-14 10:00:00,83.01,83.13,82.88,83.02,35932.0,75.8997,76.0095,75.7809,75.9089,35932.0
2022-12-14 10:30:00,82.98,83.19,82.88,83.14,61458.0,75.8723,76.0643,75.7809,76.0186,61458.0
2022-12-14 11:00:00,83.17,83.27,83.02,83.06,65878.0,76.046,76.1375,75.9089,75.9455,65878.0
2022-12-14 11:30:00,83.14,83.14,82.64,82.7,64096.0,76.0186,76.0186,75.5614,75.6163,64096.0
2022-12-14 12:00:00,82.7,82.77,82.58,82.62,83912.0,75.6163,75.6803,75.5066,75.5431,83912.0
2022-12-14 12:30:00,82.64,82.67,82.5,82.58,85388.0,75.5614,75.5889,75.4334,75.5066,85388.0
2022-12-14 13:00:00,82.58,82.84,82.57,82.83,29972.0,75.5066,75.7443,75.4974,75.7352,29972.0
2022-12-14 13:30:00,82.85,83.25,82.81,83.15,32542.0,75.7534,76.1192,75.7169,76.0277,32542.0
2022-12-14 14:00:00,83.11,83.11,82.0,82.26,47796.0,75.9912,75.9912,74.9762,75.214,47796.0
2022-12-14 14:30:00,82.21,82.3,81.42,81.96,40902.0,75.1683,75.2506,74.4459,74.9397,40902.0
2022-12-14 15:00:00,81.92,82.44,81.69,81.7,35222.0,74.9031,75.3786,74.6928,74.7019,35222.0
2022-12-14 15:30:00,81.69,82.18,81.57,81.88,145086.0,74.6928,75.1408,74.5831,74.8665,145086.0
2022-12-15 09:30:00,81.46,81.67,80.9,80.9,119778.0,74.4825,74.6745,73.9705,73.9705,119778.0
2022-12-15 10:00:00,80.91,80.94,80.49,80.73,67512.0,73.9796,74.007,73.5956,73.815,67512.0
2022-12-15 10:30:00,80.69,81.07,80.63,80.7,45196.0,73.7785,74.1259,73.7236,73.7876,45196.0
2022-12-15 11:00:00,80.72,80.77,80.25,80.32,31738.0,73.8059,73.8516,73.3761,73.4401,31738.0
2022-12-15 11:30:00,80.32,80.5,80.24,80.5,31312.0,73.4401,73.6047,73.367,73.6047,31312.0
2022-12-15 12:00:00,80.53,80.74,80.47,80.74,33032.0,73.6322,73.8242,73.5773,73.8242,33032.0
2022-12-15 12:30:00,80.77,80.85,80.57,80.63,45336.0,73.8516,73.9248,73.6687,73.7236,45336.0
2022-12-15 13:00:00,80.61,80.65,80.33,80.58,37010.0,73.7053,73.7419,73.4493,73.6779,37010.0
2022-12-15 13:30:00,80.55,80.76,80.43,80.7,33784.0,73.6504,73.8425,73.5407,73.7876,33784.0
2022-12-15 14:00:00,80.77,80.83,80.52,80.76,32660.0,73.8516,73.9065,73.623,73.8425,32660.0
2022-12-15 14:30:00,80.78,81.04,80.74,80.97,33738.0,73.8607,74.0985,73.8242,74.0345,33738.0
2022-12-15 15:00:00,81.01,81.22,80.92,81.22,53164.0,74.071,74.2631,73.9888,74.2631,53164.0
2022-12-15 15:30:00,81.23,81.29,80.88,80.96,183322.0,74.2722,74.3271,73.9522,74.0253,183322.0
2022-12-16 09:30:00,79.88,80.2,79.15,79.8,686482.0,73.0378,73.3304,72.3704,72.9647,686482.0
2022-12-16 10:00:00,79.86,79.86,78.6,78.92,102058.0,73.0196,73.0196,71.8675,72.1601,102058.0
2022-12-16 10:30:00,78.86,78.91,78.32,78.48,95050.0,72.1052,72.1509,71.6115,71.7578,95050.0
2022-12-16 11:00:00,78.47,78.56,78.1,78.38,112964.0,71.7486,71.8309,71.4103,71.6663,112964.0
2022-12-16 11:30:00,78.36,78.6,78.29,78.56,51002.0,71.648,71.8675,71.584,71.8309,51002.0
2022-12-16 12:00:00,78.58,79.07,78.51,78.97,39980.0,71.8492,72.2972,71.7852,72.2058,39980.0
2022-12-16 12:30:00,79.03,79.05,78.69,78.75,43122.0,72.2606,72.2789,71.9498,72.0046,43122.0
2022-12-16 13:00:00,78.78,78.86,78.66,78.81,77704.0,72.0321,72.1052,71.9223,72.0595,77704.0
2022-12-16 13:30:00,78.79,78.99,78.56,78.64,43814.0,72.0412,72.2241,71.8309,71.904,43814.0
2022-12-16 14:00:00,78.63,79.08,78.63,78.67,71000.0,71.8949,72.3064,71.8949,71.9315,71000.0
2022-12-16 14:30:00,78.67,78.96,78.61,78.88,54770.0,71.9315,72.1966,71.8766,72.1235,54770.0
2022-12-16 15:00:00,78.89,79.11,78.77,78.92,99598.0,72.1326,72.3338,72.0229,72.1601,99598.0
2022-12-16 15:30:00,78.97,79.26,78.65,78.66,395762.0,72.2058,72.4709,71.9132,71.9223,395762.0
2022-12-19 09:30:00,78.86,79.36,78.3,78.96,143278.0,72.1052,72.5624,71.5932,72.1966,143278.0
2022-12-19 10:00:00,78.95,79.26,78.7,79.21,111864.0,72.1875,72.4709,71.9589,72.4252,111864.0
2022-12-19 10:30:00,79.17,79.29,78.91,78.93,49294.0,72.3887,72.4984,72.1509,72.1692,49294.0
2022-12-19 11:00:00,78.91,79.0,78.79,78.81,37860.0,72.1509,72.2332,72.0412,72.0595,37860.0
2022-12-19 11:30:00,78.8,78.83,78.57,78.76,54370.0,72.0503,72.0778,71.84,72.0138,54370.0
2022-12-19 12:00:00,78.73,78.91,78.71,78.78,29482.0,71.9863,72.1509,71.9681,72.0321,29482.0
2022-12-19 12:30:00,78.78,79.08,78.64,79.02,50412.0,72.0321,72.3064,71.904,72.2515,50412.0
2022-12-19 13:00:00,79.01,79.11,78.9,79.02,33674.0,72.2424,72.3338,72.1418,72.2515,33674.0
2022-12-19 13:30:00,79.03,79.08,78.69,78.69,42790.0,72.2606,72.3064,71.9498,71.9498,42790.0
2022-12-19 14:00:00,78.67,78.67,78.11,78.11,40576.0,71.9315,71.9315,71.4194,71.4194,40576.0
2022-12-19 14:30:00,78.11,78.15,77.83,78.15,59142.0,71.4194,71.456,71.1634,71.456,59142.0
2022-12-19 15:00:00,78.13,78.44,78.08,78.28,78738.0,71.4377,71.7212,71.392,71.5749,78738.0
2022-12-19 15:30:00,78.28,78.68,78.27,78.64,252348.0,71.5749,71.9406,71.5657,71.904,252348.0
2022-12-20 09:30:00,78.69,78.93,78.03,78.41,99534.0,71.9498,72.1692,71.3463,71.6938,99534.0
2022-12-20 10:00:00,78.43,78.73,78.37,78.64,42430.0,71.712,71.9863,71.6572,71.904,42430.0
2022-12-20 10:30:00,78.63,78.66,78.38,78.38,39612.0,71.8949,71.9223,71.6663,71.6663,39612.0
2022-12-20 11:00:00,78.33,78.46,78.08,78.13,37660.0,71.6206,71.7395,71.392,71.4377,37660.0
2022-12-20 11:30:00,78.12,78.13,77.99,78.07,36454.0,71.4286,71.4377,71.3097,71.3829,36454.0
2022-12-20 12:00:00,78.04,78.28,78.03,78.25,54664.0,71.3554,71.5749,71.3463,71.5475,54664.0
2022-12-20 12:30:00,78.21,78.35,78.19,78.32,39414.0,71.5109,71.6389,71.4926,71.6115,39414.0
2022-12-20 13:00:00,78.32,78.41,78.01,78.34,97032.0,71.6115,71.6938,71.328,71.6297,97032.0
2022-12-20 13:30:00,78.35,78.56,78.35,78.48,45006.0,71.6389,71.8309,71.6389,71.7578,45006.0
2022-12-20 14:00:00,78.52,78.64,78.48,78.49,44114.0,71.7943,71.904,71.7578,71.7669,44114.0
2022-12-20 14:30:00,78.52,78.52,78.28,78.28,36642.0,71.7943,71.7943,71.5749,71.5749,36642.0
2022-12-20 15:00:00,78.31,78.64,78.23,78.64,71112.0,71.6023,71.904,71.5292,71.904,71112.0
2022-12-20 15:30:00,78.61,78.68,78.23,78.28,247598.0,71.8766,71.9406,71.5292,71.5749,247598.0
2022-12-21 09:30:00,78.1,78.27,77.78,77.83,65120.0,71.932,72.0885,71.6372,71.6833,65120.0
2022-12-21 10:00:00,77.86,78.1,77.75,78.1,74080.0,71.7109,71.932,71.6096,71.932,74080.0
2022-12-21 10:30:00,78.11,78.42,78.11,78.3,54428.0,71.9412,72.2267,71.9412,72.1162,54428.0
2022-12-21 11:00:00,78.33,78.41,78.07,78.17,45822.0,72.1438,72.2175,71.9043,71.9964,45822.0
2022-12-21 11:30:00,78.21,78.23,77.98,78.11,26516.0,72.0333,72.0517,71.8214,71.9412,26516.0
2022-12-21 12:00:00,78.11,78.21,78.02,78.16,38260.0,71.9412,72.0333,71.8583,71.9872,38260.0
2022-12-21 12:30:00,78.16,78.21,77.98,78.11,40364.0,71.9872,72.0333,71.8214,71.9412,40364.0
2022-12-21 13:00:00,78.14,78.27,78.05,78.08,46246.0,71.9688,72.0885,71.8859,71.9135,46246.0
2022-12-21 13:30:00,78.13,78.54,78.13,78.48,37078.0,71.9596,72.3372,71.9596,72.282,37078.0
2022-12-21 14:00:00,78.5,78.57,78.24,78.25,37434.0,72.3004,72.3648,72.0609,72.0701,37434.0
2022-12-21 14:30:00,78.26,78.33,78.17,78.28,46734.0,72.0793,72.1438,71.9964,72.0977,46734.0
2022-12-21 15:00:00,78.27,78.35,78.15,78.3,48504.0,72.0885,72.1622,71.978,72.1162,48504.0
2022-12-21 15:30:00,78.29,78.41,78.2,78.36,290522.0,72.107,72.2175,72.0241,72.1714,290522.0
2022-12-22 09:30:00,78.25,78.25,77.61,77.9,74596.0,72.0701,72.0701,71.4807,71.7478,74596.0
2022-12-22 10:00:00,77.94,77.94,77.74,77.75,84008.0,71.7846,71.7846,71.6004,71.6096,84008.0
2022-12-22 10:30:00,77.69,77.87,77.67,77.8,30300.0,71.5543,71.7201,71.5359,71.6557,30300.0
2022-12-22 11:00:00,77.83,78.19,77.8,78.06,32128.0,71.6833,72.0149,71.6557,71.8951,32128.0
2022-12-22 11:30:00,78.08,78.17,77.9,78.0,38690.0,71.9135,71.9964,71.7478,71.8399,38690.0
2022-12-22 12:00:00,77.97,77.97,77.41,77.42,31944.0,71.8122,71.8122,71.2965,71.3057,31944.0
2022-12-22 12:30:00,77.39,77.43,77.15,77.35,30220.0,71.278,71.3149,71.057,71.2412,30220.0
2022-12-22 13:00:00,77.36,77.36,76.89,76.89,46740.0,71.2504,71.2504,70.8175,70.8175,46740.0
2022-12-22 13:30:00,76.89,76.96,76.71,76.88,54310.0,70.8175,70.882,70.6517,70.8083,54310.0
2022-12-22 14:00:00,76.88,77.28,76.88,77.28,72458.0,70.8083,71.1767,70.8083,71.1767,72458.0
2022-12-22 14:30:00,77.24,77.8,77.2,77.8,118060.0,71.1399,71.6557,71.103,71.6557,118060.0
2022-12-22 15:00:00,77.79,78.17,77.75,78.16,178012.0,71.6464,71.9964,71.6096,71.9872,178012.0
2022-12-22 15:30:00,78.17,78.59,77.95,78.55,519042.0,71.9964,72.3833,71.7938,72.3464,519042.0
2022-12-23 09:30:00,78.29,78.53,78.08,78.1,97210.0,72.107,72.328,71.9135,71.932,97210.0
2022-12-23 10:00:00,78.24,78.72,78.11,78.63,87926.0,72.0609,72.503,71.9412,72.4201,87926.0
2022-12-23 10:30:00,78.64,78.86,78.42,78.45,35602.0,72.4293,72.6319,72.2267,72.2543,35602.0
2022-12-23 11:00:00,78.47,78.51,78.16,78.16,59846.0,72.2727,72.3096,71.9872,71.9872,59846.0
2022-12-23 11:30:00,78.2,78.54,78.14,78.42,27772.0,72.0241,72.3372,71.9688,72.2267,27772.0
2022-12-23 12:00:00,78.45,78.56,78.28,78.45,23108.0,72.2543,72.3556,72.0977,72.2543,23108.0
2022-12-23 12:30:00,78.45,78.56,78.37,78.54,46888.0,72.2543,72.3556,72.1806,72.3372,46888.0
2022-12-23 13:00:00,78.49,78.83,78.49,78.78,16042.0,72.2912,72.6043,72.2912,72.5583,16042.0
2022-12-23 13:30:00,78.83,78.92,78.7,78.71,18198.0,72.6043,72.6872,72.4846,72.4938,18198.0
2022-12-23 14:00:00,78.67,78.85,78.65,78.78,16358.0,72.4569,72.6227,72.4385,72.5583,16358.0
2022-12-23 14:30:00,78.8,78.98,78.79,78.94,21304.0,72.5767,72.7425,72.5675,72.7056,21304.0
2022-12-23 15:00:00,78.96,79.05,78.88,78.97,16280.0,72.724,72.8069,72.6504,72.7333,16280.0
2022-12-23 15:30:00,78.97,78.97,78.76,78.88,92558.0,72.7333,72.7333,72.5398,72.6504,92558.0
2022-12-27 09:30:00,79.12,79.32,78.73,78.81,56536.0,72.8714,73.0556,72.5122,72.5859,56536.0
2022-12-27 10:00:00,78.82,79.0,78.54,78.79,43720.0,72.5951,72.7609,72.3372,72.5675,43720.0
2022-12-27 10:30:00,78.73,78.85,78.57,78.57,25972.0,72.5122,72.6227,72.3648,72.3648,25972.0
2022-12-27 11:00:00,78.56,78.83,78.53,78.77,28104.0,72.3556,72.6043,72.328,72.549,28104.0
2022-12-27 11:30:00,78.85,79.05,78.79,79.02,18986.0,72.6227,72.8069,72.5675,72.7793,18986.0
2022-12-27 12:00:00,79.02,79.36,79.02,79.22,46838.0,72.7793,73.0925,72.7793,72.9635,46838.0
2022-12-27 12:30:00,79.22,79.32,79.11,79.18,21540.0,72.9635,73.0556,72.8622,72.9267,21540.0
2022-12-27 13:00:00,79.2,79.35,79.2,79.35,20332.0,72.9451,73.0832,72.9451,73.0832,20332.0
2022-12-27 13:30:00,79.29,79.33,79.05,79.05,25276.0,73.028,73.0648,72.8069,72.8069,25276.0
2022-12-27 14:00:00,79.08,79.22,79.01,79.06,17870.0,72.8346,72.9635,72.7701,72.8161,17870.0
2022-12-27 14:30:00,79.06,79.24,79.03,79.24,28138.0,72.8161,72.9819,72.7885,72.9819,28138.0
2022-12-27 15:00:00,79.27,79.49,79.22,79.45,43366.0,73.0096,73.2122,72.9635,73.1753,43366.0
2022-12-27 15:30:00,79.49,79.54,79.3,79.42,128716.0,73.2122,73.2582,73.0372,73.1477,128716.0
2022-12-28 09:30:00,79.46,79.64,78.84,79.23,54038.0,73.1846,73.3503,72.6135,72.9727,54038.0
2022-12-28 10:00:00,79.27,79.31,78.71,78.74,68148.0,73.0096,73.0464,72.4938,72.5214,68148.0
2022-12-28 10:30:00,78.71,78.89,78.64,78.78,23268.0,72.4938,72.6596,72.4293,72.5583,23268.0
2022-12-28 11:00:00,78.84,78.89,78.52,78.67,47366.0,72.6135,72.6596,72.3188,72.4569,47366.0
2022-12-28 11:30:00,78.67,79.05,78.67,78.99,36344.0,72.4569,72.8069,72.4569,72.7517,36344.0
2022-12-28 12:00:00,78.93,78.93,78.61,78.61,28706.0,72.6964,72.6964,72.4017,72.4017,28706.0
2022-12-28 12:30:00,78.64,78.86,78.58,78.85,19778.0,72.4293,72.6319,72.3741,72.6227,19778.0
2022-12-28 13:00:00,78.85,78.9,78.75,78.81,24058.0,72.6227,72.6688,72.5306,72.5859,24058.0
2022-12-28 13:30:00,78.78,78.81,78.45,78.46,67840.0,72.5583,72.5859,72.2543,72.2635,67840.0
2022-12-28 14:00:00,78.47,78.61,78.41,78.6,46952.0,72.2727,72.4017,72.2175,72.3925,46952.0
2022-12-28 14:30:00,78.59,78.89,78.52,78.54,54106.0,72.3833,72.6596,72.3188,72.3372,54106.0
2022-12-28 15:00:00,78.56,78.56,77.88,78.1,115926.0,72.3556,72.3556,71.7293,71.932,115926.0
2022-12-28 15:30:00,78.08,78.2,77.91,78.15,215460.0,71.9135,72.0241,71.757,71.978,215460.0
2022-12-29 09:30:00,78.25,78.46,77.85,78.09,183924.0,72.0701,72.2635,71.7017,71.9228,183924.0
2022-12-29 10:00:00,78.17,78.21,78.03,78.04,113352.0,71.9964,72.0333,71.8675,71.8767,113352.0
2022-12-29 10:30:00,78.11,78.39,78.11,78.22,32638.0,71.9412,72.1991,71.9412,72.0425,32638.0
2022-12-29 11:00:00,78.2,78.25,77.91,77.92,27468.0,72.0241,72.0701,71.757,71.7662,27468.0
2022-12-29 11:30:00,77.96,78.28,77.94,78.14,47536.0,71.803,72.0977,71.7846,71.9688,47536.0
2022-12-29 12:00:00,78.14,78.29,78.09,78.13,49958.0,71.9688,72.107,71.9228,71.9596,49958.0
2022-12-29 12:30:00,78.14,78.31,78.13,78.29,27526.0,71.9688,72.1254,71.9596,72.107,27526.0
2022-12-29 13:00:00,78.29,78.4,78.2,78.39,28348.0,72.107,72.2083,72.0241,72.1991,28348.0
2022-12-29 13:30:00,78.38,78.53,78.38,78.41,28000.0,72.1898,72.328,72.1898,72.2175,28000.0
2022-12-29 14:00:00,78.47,78.47,78.23,78.24,40128.0,72.2727,72.2727,72.0517,72.0609,40128.0
2022-12-29 14:30:00,78.19,78.38,78.17,78.33,42980.0,72.0149,72.1898,71.9964,72.1438,42980.0
2022-12-29 15:00:00,78.32,78.39,78.04,78.04,53484.0,72.1346,72.1991,71.8767,71.8767,53484.0
2022-12-29 15:30:00,78.02,78.08,77.83,77.95,193896.0,71.8583,71.9135,71.6833,71.7938,193896.0
2022-12-30 09:30:00,77.88,78.19,77.58,77.76,72818.0,71.7293,72.0149,71.453,71.6188,72818.0
2022-12-30 10:00:00,77.76,78.02,77.64,77.95,37498.0,71.6188,71.8583,71.5083,71.7938,37498.0
2022-12-30 10:30:00,78.0,78.01,77.61,77.69,53008.0,71.8399,71.8491,71.4807,71.5543,53008.0
2022-12-30 11:00:00,77.67,77.72,77.54,77.59,106192.0,71.5359,71.582,71.4162,71.4622,106192.0
2022-12-30 11:30:00,77.61,77.79,77.53,77.74,84844.0,71.4807,71.6464,71.407,71.6004,84844.0
2022-12-30 12:00:00,77.76,77.84,77.72,77.77,72620.0,71.6188,71.6925,71.582,71.628,72620.0
2022-12-30 12:30:00,77.75,77.8,77.62,77.8,42914.0,71.6096,71.6557,71.4899,71.6557,42914.0
2022-12-30 13:00:00,77.78,77.8,77.29,77.42,59656.0,71.6372,71.6557,71.1859,71.3057,59656.0
2022-12-30 13:30:00,77.42,77.57,77.08,77.11,42404.0,71.3057,71.4438,70.9925,71.0201,42404.0
2022-12-30 14:00:00,77.05,77.17,76.68,76.71,32074.0,70.9649,71.0754,70.6241,70.6517,32074.0
2022-12-30 14:30:00,76.71,76.82,76.67,76.71,49848.0,70.6517,70.7531,70.6149,70.6517,49848.0
2022-12-30 15:00:00,76.67,77.06,76.59,77.01,91456.0,70.6149,70.9741,70.5412,70.928,91456.0
2022-12-30 15:30:00,77.01,77.56,76.97,77.28,247012.0,70.928,71.4346,70.8912,71.1767,247012.0
2023-01-03 09:30:00,77.15,77.91,76.92,76.99,139336.0,71.057,71.757,70.8452,70.9096,139336.0
2023-01-03 10:00:00,77.01,77.02,75.95,76.13,74316.0,70.928,70.9373,69.9518,70.1175,74316.0
2023-01-03 10:30:00,76.14,76.33,76.08,76.31,38620.0,70.1268,70.3018,70.0715,70.2833,38620.0
2023-01-03 11:00:00,76.34,76.41,75.5,75.63,57898.0,70.311,70.3754,69.5373,69.657,57898.0
2023-01-03 11:30:00,75.62,75.64,75.45,75.53,43842.0,69.6478,69.6662,69.4912,69.5649,43842.0
2023-01-03 12:00:00,75.53,75.73,75.45,75.52,92694.0,69.5649,69.7491,69.4912,69.5557,92694.0
2023-01-03 12:30:00,75.51,75.74,75.27,75.42,66084.0,69.5465,69.7583,69.3255,69.4636,66084.0
2023-01-03 13:00:00,75.42,75.77,75.31,75.75,63050.0,69.4636,69.786,69.3623,69.7676,63050.0
2023-01-03 13:30:00,75.76,76.1,75.67,75.93,141092.0,69.7768,70.0899,69.6939,69.9333,141092.0
2023-01-03 14:00:00,75.96,76.3,75.88,76.13,82882.0,69.961,70.2741,69.8873,70.1175,82882.0
2023-01-03 14:30:00,76.11,76.29,75.9,76.08,70586.0,70.0991,70.2649,69.9057,70.0715,70586.0
2023-01-03 15:00:00,76.11,76.27,75.93,76.27,88044.0,70.0991,70.2465,69.9333,70.2465,88044.0
2023-01-03 15:30:00,76.29,76.89,76.25,76.86,532782.0,70.2649,70.8175,70.2281,70.7899,532782.0
2023-01-04 09:30:00,77.03,77.71,76.79,77.67,108538.0,70.9465,71.5728,70.7254,71.5359,108538.0
2023-01-04 10:00:00,77.61,77.77,77.04,77.29,73672.0,71.4807,71.628,70.9557,71.1859,73672.0
2023-01-04 10:30:00,77.25,77.48,77.2,77.35,53750.0,71.1491,71.3609,71.103,71.2412,53750.0
2023-01-04 11:00:00,77.41,77.56,77.33,77.45,50972.0,71.2965,71.4346,71.2228,71.3333,50972.0
2023-01-04 11:30:00,77.51,78.06,77.47,77.97,33960.0,71.3886,71.8951,71.3517,71.8122,33960.0
2023-01-04 12:00:00,78.01,78.08,77.89,77.89,36042.0,71.8491,71.9135,71.7385,71.7385,36042.0
2023-01-04 12:30:00,77.92,78.14,77.91,77.95,37848.0,71.7662,71.9688,71.757,71.7938,37848.0
2023-01-04 13:00:00,77.95,78.2,77.91,78.03,32968.0,71.7938,72.0241,71.757,71.8675,32968.0
2023-01-04 13:30:00,78.05,78.08,77.72,77.72,23642.0,71.8859,71.9135,71.582,71.582,23642.0
2023-01-04 14:00:00,77.61,77.97,77.22,77.29,30064.0,71.4807,71.8122,71.1215,71.1859,30064.0
2023-01-04 14:30:00,77.22,77.55,77.18,77.51,48456.0,71.1215,71.4254,71.0846,71.3886,48456.0
2023-01-04 15:00:00,77.48,77.64,77.33,77.36,39554.0,71.3609,71.5083,71.2228,71.2504,39554.0
2023-01-04 15:30:00,77.33,77.55,77.01,77.51,149952.0,71.2228,71.4254,70.928,71.3886,149952.0
2023-01-05 09:30:00,76.88,77.21,75.89,76.0,122502.0,70.8083,71.1123,69.8965,69.9978,122502.0
2023-01-05 10:00:00,75.94,76.04,75.5,75.79,51544.0,69.9426,70.0347,69.5373,69.8044,51544.0
2023-01-05 10:30:00,75.75,76.09,75.75,75.95,68094.0,69.7676,70.0807,69.7676,69.9518,68094.0
2023-01-05 11:00:00,75.92,76.2,75.92,76.11,65092.0,69.9241,70.182,69.9241,70.0991,65092.0
2023-01-05 11:30:00,76.1,76.17,75.95,75.95,52418.0,70.0899,70.1544,69.9518,69.9518,52418.0
2023-01-05 12:00:00,75.95,76.17,75.91,76.12,37892.0,69.9518,70.1544,69.9149,70.1083,37892.0
2023-01-05 12:30:00,76.12,76.33,76.09,76.33,41162.0,70.1083,70.3018,70.0807,70.3018,41162.0
2023-01-05 13:00:00,76.3,76.47,76.06,76.39,42342.0,70.2741,70.4307,70.0531,70.357,42342.0
2023-01-05 13:30:00,76.39,76.45,76.24,76.27,49450.0,70.357,70.4123,70.2189,70.2465,49450.0
2023-01-05 14:00:00,76.26,76.39,76.06,76.07,32718.0,70.2373,70.357,70.0531,70.0623,32718.0
2023-01-05 14:30:00,76.07,76.39,76.07,76.29,38574.0,70.0623,70.357,70.0623,70.2649,38574.0
2023-01-05 15:00:00,76.28,76.28,76.0,76.02,55404.0,70.2557,70.2557,69.9978,70.0162,55404.0
2023-01-05 15:30:00,76.01,76.3,76.0,76.26,254644.0,70.007,70.2741,69.9978,70.2373,254644.0
2023-01-06 09:30:00,77.17,77.57,77.17,77.29,126610.0,71.0754,71.4438,71.0754,71.1859,126610.0
2023-01-06 10:00:00,77.31,77.88,77.31,77.82,61728.0,71.2044,71.7293,71.2044,71.6741,61728.0
2023-01-06 10:30:00,77.8,78.11,77.8,78.04,64658.0,71.6557,71.9412,71.6557,71.8767,64658.0
2023-01-06 11:00:00,78.09,78.18,77.6,77.6,64742.0,71.9228,72.0056,71.4715,71.4715,64742.0
2023-01-06 11:30:00,77.61,77.64,77.34,77.45,93268.0,71.4807,71.5083,71.232,71.3333,93268.0
2023-01-06 12:00:00,77.46,77.46,77.08,77.1,33456.0,71.3425,71.3425,70.9925,71.0109,33456.0
2023-01-06 12:30:00,77.15,77.3,77.1,77.23,22886.0,71.057,71.1951,71.0109,71.1307,22886.0
2023-01-06 13:00:00,77.23,77.28,77.1,77.11,26148.0,71.1307,71.1767,71.0109,71.0201,26148.0
2023-01-06 13:30:00,77.1,77.28,77.08,77.27,70356.0,71.0109,71.1767,70.9925,71.1675,70356.0
2023-01-06 14:00:00,77.27,77.44,77.27,77.36,37232.0,71.1675,71.3241,71.1675,71.2504,37232.0
2023-01-06 14:30:00,77.35,77.54,77.35,77.46,47972.0,71.2412,71.4162,71.2412,71.3425,47972.0
2023-01-06 15:00:00,77.46,77.5,77.24,77.25,97256.0,71.3425,71.3793,71.1399,71.1491,97256.0
2023-01-06 15:30:00,77.25,77.36,77.1,77.26,331702.0,71.1491,71.2504,71.0109,71.1583,331702.0
2023-01-09 09:30:00,77.24,78.08,77.19,78.03,107490.0,71.1399,71.9135,71.0938,71.8675,107490.0
2023-01-09 10:00:00,78.07,78.24,77.92,77.95,101938.0,71.9043,72.0609,71.7662,71.7938,101938.0
2023-01-09 10:30:00,77.92,78.36,77.92,78.15,113766.0,71.7662,72.1714,71.7662,71.978,113766.0
2023-01-09 11:00:00,78.22,78.47,78.18,78.42,42230.0,72.0425,72.2727,72.0056,72.2267,42230.0
2023-01-09 11:30:00,78.45,78.78,78.4,78.72,112108.0,72.2543,72.5583,72.2083,72.503,112108.0
2023-01-09 12:00:00,78.72,78.75,78.21,78.3,66052.0,72.503,72.5306,72.0333,72.1162,66052.0
2023-01-09 12:30:00,78.29,78.44,78.22,78.38,88536.0,72.107,72.2451,72.0425,72.1898,88536.0
2023-01-09 13:00:00,78.38,78.38,78.2,78.31,29066.0,72.1898,72.1898,72.0241,72.1254,29066.0
2023-01-09 13:30:00,78.3,78.37,78.11,78.32,80252.0,72.1162,72.1806,71.9412,72.1346,80252.0
2023-01-09 14:00:00,78.34,78.75,78.32,78.68,63014.0,72.153,72.5306,72.1346,72.4662,63014.0
2023-01-09 14:30:00,78.68,78.75,78.6,78.61,57190.0,72.4662,72.5306,72.3925,72.4017,57190.0
2023-01-09 15:00:00,78.61,78.74,78.45,78.49,56794.0,72.4017,72.5214,72.2543,72.2912,56794.0
2023-01-09 15:30:00,78.52,78.87,78.48,78.56,409142.0,72.3188,72.6412,72.282,72.3556,409142.0
2023-01-10 09:30:00,78.52,78.88,78.03,78.17,233482.0,72.3188,72.6504,71.8675,71.9964,233482.0
2023-01-10 10:00:00,78.19,78.43,77.92,77.96,106168.0,72.0149,72.2359,71.7662,71.803,106168.0
2023-01-10 10:30:00,77.98,78.02,77.62,78.0,81074.0,71.8214,71.8583,71.4899,71.8399,81074.0
2023-01-10 11:00:00,78.0,78.04,77.61,77.62,154978.0,71.8399,71.8767,71.4807,71.4899,154978.0
2023-01-10 11:30:00,77.67,78.04,77.58,77.89,80006.0,71.5359,71.8767,71.453,71.7385,80006.0
2023-01-10 12:00:00,77.88,77.89,77.57,77.6,45978.0,71.7293,71.7385,71.4438,71.4715,45978.0
2023-01-10 12:30:00,77.6,77.89,77.43,77.81,43300.0,71.4715,71.7385,71.3149,71.6649,43300.0
2023-01-10 13:00:00,77.83,77.99,77.72,77.77,51908.0,71.6833,71.8307,71.582,71.628,51908.0
2023-01-10 13:30:00,77.75,78.03,77.75,77.98,86708.0,71.6096,71.8675,71.6096,71.8214,86708.0
2023-01-10 14:00:00,78.0,78.31,78.0,78.18,42628.0,71.8399,72.1254,71.8399,72.0056,42628.0
2023-01-10 14:30:00,78.16,78.3,78.16,78.23,43734.0,71.9872,72.1162,71.9872,72.0517,43734.0
2023-01-10 15:00:00,78.26,78.57,78.18,78.48,55300.0,72.0793,72.3648,72.0056,72.282,55300.0
2023-01-10 15:30:00,78.46,78.86,78.43,78.77,227206.0,72.2635,72.6319,72.2359,72.549,227206.0
2023-01-11 09:30:00,79.0,80.42,79.0,80.42,102758.0,72.7609,74.0687,72.7609,74.0687,102758.0
2023-01-11 10:00:00,80.42,80.61,80.11,80.16,140598.0,74.0687,74.2437,73.7832,73.8293,140598.0
2023-01-11 10:30:00,80.19,80.58,80.14,80.55,85462.0,73.8569,74.2161,73.8109,74.1885,85462.0
2023-01-11 11:00:00,80.55,80.97,80.53,80.67,123238.0,74.1885,74.5753,74.1701,74.299,123238.0
2023-01-11 11:30:00,80.66,80.73,80.44,80.6,58726.0,74.2898,74.3543,74.0872,74.2345,58726.0
2023-01-11 12:00:00,80.61,80.7,80.47,80.61,76070.0,74.2437,74.3266,74.1148,74.2437,76070.0
2023-01-11 12:30:00,80.63,80.73,80.47,80.5,64966.0,74.2622,74.3543,74.1148,74.1424,64966.0
2023-01-11 13:00:00,80.45,80.84,80.35,80.79,37268.0,74.0964,74.4556,74.0043,74.4095,37268.0
2023-01-11 13:30:00,80.81,81.13,80.8,80.97,54034.0,74.4279,74.7227,74.4187,74.5753,54034.0
2023-01-11 14:00:00,80.98,81.02,80.79,80.94,48830.0,74.5845,74.6214,74.4095,74.5477,48830.0
2023-01-11 14:30:00,80.98,81.27,80.98,81.25,60676.0,74.5845,74.8516,74.5845,74.8332,60676.0
2023-01-11 15:00:00,81.25,81.36,81.2,81.23,105742.0,74.8332,74.9345,74.7871,74.8148,105742.0
2023-01-11 15:30:00,81.21,81.21,80.98,81.0,401386.0,74.7963,74.7963,74.5845,74.6029,401386.0
2023-01-12 09:30:00,81.21,81.35,80.3,80.45,73880.0,74.7963,74.9253,73.9582,74.0964,73880.0
2023-01-12 10:00:00,80.52,80.76,80.24,80.44,291602.0,74.1608,74.3819,73.903,74.0872,291602.0
2023-01-12 10:30:00,80.38,80.64,80.09,80.52,78224.0,74.0319,74.2714,73.7648,74.1608,78224.0
2023-01-12 11:00:00,80.45,80.65,80.29,80.5,53348.0,74.0964,74.2806,73.949,74.1424,53348.0
2023-01-12 11:30:00,80.46,80.48,80.21,80.31,42314.0,74.1056,74.124,73.8753,73.9674,42314.0
2023-01-12 12:00:00,80.29,80.74,80.26,80.61,82798.0,73.949,74.3635,73.9214,74.2437,82798.0
2023-01-12 12:30:00,80.58,80.6,80.27,80.57,57964.0,74.2161,74.2345,73.9306,74.2069,57964.0
2023-01-12 13:00:00,80.56,80.71,80.21,80.25,65974.0,74.1977,74.3358,73.8753,73.9122,65974.0
2023-01-12 13:30:00,80.25,80.75,80.11,80.66,179670.0,73.9122,74.3727,73.7832,74.2898,179670.0
2023-01-12 14:00:00,80.68,80.83,80.6,80.64,68112.0,74.3082,74.4464,74.2345,74.2714,68112.0
2023-01-12 14:30:00,80.63,80.73,80.42,80.64,88400.0,74.2622,74.3543,74.0687,74.2714,88400.0
2023-01-12 15:00:00,80.64,80.72,80.33,80.47,56662.0,74.2714,74.345,73.9858,74.1148,56662.0
2023-01-12 15:30:00,80.47,80.55,80.36,80.37,299550.0,74.1148,74.1885,74.0135,74.0227,299550.0
2023-01-13 09:30:00,80.12,80.41,79.46,79.67,61350.0,73.7924,74.0595,73.1846,73.378,61350.0
2023-01-13 10:00:00,79.61,80.11,79.54,80.1,84266.0,73.3227,73.7832,73.2582,73.774,84266.0
2023-01-13 10:30:00,80.11,80.14,79.79,80.03,160784.0,73.7832,73.8109,73.4885,73.7095,160784.0
2023-01-13 11:00:00,80.03,80.06,79.78,79.92,62808.0,73.7095,73.7372,73.4793,73.6082,62808.0
2023-01-13 11:30:00,79.9,79.95,79.82,79.84,29586.0,73.5898,73.6359,73.5161,73.5345,29586.0
2023-01-13 12:00:00,79.78,80.05,79.75,80.02,111054.0,73.4793,73.728,73.4517,73.7003,111054.0
2023-01-13 12:30:00,80.05,80.07,79.91,80.02,36720.0,73.728,73.7464,73.599,73.7003,36720.0
2023-01-13 13:00:00,80.03,80.26,80.03,80.12,94968.0,73.7095,73.9214,73.7095,73.7924,94968.0
2023-01-13 13:30:00,80.14,80.52,80.02,80.51,104664.0,73.8109,74.1608,73.7003,74.1516,104664.0
2023-01-13 14:00:00,80.51,80.61,80.35,80.46,86234.0,74.1516,74.2437,74.0043,74.1056,86234.0
2023-01-13 14:30:00,80.46,80.67,80.44,80.53,228948.0,74.1056,74.299,74.0872,74.1701,228948.0
2023-01-13 15:00:00,80.53,80.58,80.27,80.42,56530.0,74.1701,74.2161,73.9306,74.0687,56530.0
2023-01-13 15:30:00,80.43,80.73,80.38,80.39,235518.0,74.0779,74.3543,74.0319,74.0411,235518.0
2023-01-17 09:30:00,80.61,81.5,80.42,81.31,135210.0,74.2437,75.0634,74.0687,74.8884,135210.0
2023-01-17 10:00:00,81.32,81.69,81.14,81.58,119310.0,74.8977,75.2384,74.7319,75.1371,119310.0
2023-01-17 10:30:00,81.63,81.82,81.29,81.35,310834.0,75.1832,75.3582,74.87,74.9253,310834.0
2023-01-17 11:00:00,81.38,81.47,81.07,81.36,179116.0,74.9529,75.0358,74.6674,74.9345,179116.0
2023-01-17 11:30:00,81.36,81.5,81.15,81.45,82942.0,74.9345,75.0634,74.7411,75.0174,82942.0
2023-01-17 12:00:00,81.49,81.62,80.95,80.98,114774.0,75.0542,75.174,74.5569,74.5845,114774.0
2023-01-17 12:30:00,80.97,81.01,80.66,80.69,54524.0,74.5753,74.6121,74.2898,74.3174,54524.0
2023-01-17 13:00:00,80.73,81.01,80.72,80.86,54252.0,74.3543,74.6121,74.345,74.474,54252.0
2023-01-17 13:30:00,80.92,81.09,80.85,80.98,47474.0,74.5293,74.6858,74.4648,74.5845,47474.0
2023-01-17 14:00:00,80.96,81.03,80.74,80.82,105062.0,74.5661,74.6306,74.3635,74.4371,105062.0
2023-01-17 14:30:00,80.83,81.06,80.82,80.97,133104.0,74.4464,74.6582,74.4371,74.5753,133104.0
2023-01-17 15:00:00,80.97,81.07,80.82,80.93,79840.0,74.5753,74.6674,74.4371,74.5385,79840.0
2023-01-17 15:30:00,80.91,80.98,80.75,80.9,294574.0,74.52,74.5845,74.3727,74.5108,294574.0
2023-01-18 09:30:00,81.27,81.27,80.44,80.82,68272.0,74.8516,74.8516,74.0872,74.4371,68272.0
2023-01-18 10:00:00,80.79,80.92,80.28,80.56,172392.0,74.4095,74.5293,73.9398,74.1977,172392.0
2023-01-18 10:30:00,80.56,80.91,80.51,80.65,55442.0,74.1977,74.52,74.1516,74.2806,55442.0
2023-01-18 11:00:00,80.66,80.66,79.78,79.81,44384.0,74.2898,74.2898,73.4793,73.5069,44384.0
2023-01-18 11:30:00,79.77,79.77,79.14,79.24,77914.0,73.4701,73.4701,72.8898,72.9819,77914.0
2023-01-18 12:00:00,79.3,79.36,78.98,79.01,37368.0,73.0372,73.0925,72.7425,72.7701,37368.0
2023-01-18 12:30:00,78.99,79.08,78.7,78.73,24958.0,72.7517,72.8346,72.4846,72.5122,24958.0
2023-01-18 13:00:00,78.77,78.84,78.38,78.46,122098.0,72.549,72.6135,72.1898,72.2635,122098.0
2023-01-18 13:30:00,78.45,78.72,78.33,78.6,76388.0,72.2543,72.503,72.1438,72.3925,76388.0
2023-01-18 14:00:00,78.57,78.78,78.33,78.39,61718.0,72.3648,72.5583,72.1438,72.1991,61718.0
2023-01-18 14:30:00,78.42,78.53,78.23,78.27,37738.0,72.2267,72.328,72.0517,72.0885,37738.0
2023-01-18 15:00:00,78.24,78.51,78.2,78.28,109604.0,72.0609,72.3096,72.0241,72.0977,109604.0
2023-01-18 15:30:00,78.27,78.44,78.06,78.33,310468.0,72.0885,72.2451,71.8951,72.1438,310468.0
2023-01-19 09:30:00,78.25,78.57,77.64,78.03,96916.0,72.0701,72.3648,71.5083,71.8675,96916.0
2023-01-19 10:00:00,78.05,78.06,77.89,77.93,97402.0,71.8859,71.8951,71.7385,71.7754,97402.0
2023-01-19 10:30:00,77.94,77.94,76.92,77.05,112770.0,71.7846,71.7846,70.8452,70.9649,112770.0
2023-01-19 11:00:00,77.05,77.43,77.02,77.1,48634.0,70.9649,71.3149,70.9373,71.0109,48634.0
2023-01-19 11:30:00,77.1,77.24,76.91,77.0,38576.0,71.0109,71.1399,70.8359,70.9188,38576.0
2023-01-19 12:00:00,76.99,77.25,76.99,77.17,47504.0,70.9096,71.1491,70.9096,71.0754,47504.0
2023-01-19 12:30:00,77.17,77.58,77.16,77.58,177048.0,71.0754,71.453,71.0662,71.453,177048.0
2023-01-19 13:00:00,77.61,78.01,77.53,77.58,152270.0,71.4807,71.8491,71.407,71.453,152270.0
2023-01-19 13:30:00,77.56,77.84,77.47,77.7,48050.0,71.4346,71.6925,71.3517,71.5636,48050.0
2023-01-19 14:00:00,77.65,78.03,77.58,78.01,133018.0,71.5175,71.8675,71.453,71.8491,133018.0
2023-01-19 14:30:00,78.01,78.18,77.83,78.03,65508.0,71.8491,72.0056,71.6833,71.8675,65508.0
2023-01-19 15:00:00,78.05,78.11,77.83,77.91,150080.0,71.8859,71.9412,71.6833,71.757,150080.0
2023-01-19 15:30:00,77.92,78.17,77.77,77.86,400218.0,71.7662,71.9964,71.628,71.7109,400218.0
2023-01-20 09:30:00,78.24,78.29,77.28,77.46,291450.0,72.0609,72.107,71.1767,71.3425,291450.0
2023-01-20 10:00:00,77.41,77.89,77.33,77.81,60780.0,71.2965,71.7385,71.2228,71.6649,60780.0
2023-01-20 10:30:00,77.84,78.15,77.75,78.11,59692.0,71.6925,71.978,71.6096,71.9412,59692.0
2023-01-20 11:00:00,78.11,78.3,77.96,78.28,57408.0,71.9412,72.1162,71.803,72.0977,57408.0
2023-01-20 11:30:00,78.3,78.51,78.25,78.31,173626.0,72.1162,72.3096,72.0701,72.1254,173626.0
2023-01-20 12:00:00,78.3,78.31,77.88,78.02,57016.0,72.1162,72.1254,71.7293,71.8583,57016.0
2023-01-20 12:30:00,78.0,78.26,77.97,78.16,48750.0,71.8399,72.0793,71.8122,71.9872,48750.0
2023-01-20 13:00:00,78.2,78.41,78.11,78.41,52762.0,72.0241,72.2175,71.9412,72.2175,52762.0
2023-01-20 13:30:00,78.43,78.78,78.4,78.66,79500.0,72.2359,72.5583,72.2083,72.4477,79500.0
2023-01-20 14:00:00,78.67,78.86,78.48,78.63,58064.0,72.4569,72.6319,72.282,72.4201,58064.0
2023-01-20 14:30:00,78.58,78.74,78.49,78.7,61626.0,72.3741,72.5214,72.2912,72.4846,61626.0
2023-01-20 15:00:00,78.72,79.05,78.72,78.99,116010.0,72.503,72.8069,72.503,72.7517,116010.0
2023-01-20 15:30:00,79.0,79.11,78.86,78.97,391578.0,72.7609,72.8622,72.6319,72.7333,391578.0
2023-01-23 09:30:00,79.0,79.0,78.39,78.81,35626.0,72.7609,72.7609,72.1991,72.5859,35626.0
2023-01-23 10:00:00,78.81,79.03,78.67,78.96,28872.0,72.5859,72.7885,72.4569,72.724,28872.0
2023-01-23 10:30:00,78.97,79.48,78.86,79.44,47062.0,72.7333,73.203,72.6319,73.1661,47062.0
2023-01-23 11:00:00,79.46,79.81,79.41,79.63,62220.0,73.1846,73.5069,73.1385,73.3411,62220.0
2023-01-23 11:30:00,79.66,79.79,79.58,79.77,56644.0,73.3688,73.4885,73.2951,73.4701,56644.0
2023-01-23 12:00:00,79.77,79.88,79.63,79.86,60522.0,73.4701,73.5714,73.3411,73.553,60522.0
2023-01-23 12:30:00,79.88,79.89,79.67,79.78,47232.0,73.5714,73.5806,73.378,73.4793,47232.0
2023-01-23 13:00:00,79.78,79.86,79.73,79.86,43232.0,73.4793,73.553,73.4332,73.553,43232.0
2023-01-23 13:30:00,79.86,80.07,79.81,80.0,55410.0,73.553,73.7464,73.5069,73.6819,55410.0
2023-01-23 14:00:00,79.98,79.98,79.56,79.58,57854.0,73.6635,73.6635,73.2767,73.2951,57854.0
2023-01-23 14:30:00,79.56,79.7,79.19,79.26,80072.0,73.2767,73.4056,72.9359,73.0004,80072.0
2023-01-23 15:00:00,79.24,79.36,79.08,79.15,90922.0,72.9819,73.0925,72.8346,72.899,90922.0
2023-01-23 15:30:00,79.16,79.4,78.96,79.38,194242.0,72.9082,73.1293,72.724,73.1109,194242.0
2023-01-24 09:30:00,78.44,79.87,78.44,78.53,58818.0,72.2451,73.5622,72.2451,72.328,58818.0
2023-01-24 10:00:00,78.46,79.12,78.37,78.98,51786.0,72.2635,72.8714,72.1806,72.7425,51786.0
2023-01-24 10:30:00,79.0,79.6,79.0,79.51,67884.0,72.7609,73.3135,72.7609,73.2306,67884.0
2023-01-24 11:00:00,79.49,79.54,79.29,79.47,44696.0,73.2122,73.2582,73.028,73.1938,44696.0
2023-01-24 11:30:00,79.47,79.53,79.32,79.47,45618.0,73.1938,73.249,73.0556,73.1938,45618.0
2023-01-24 12:00:00,79.47,79.47,79.19,79.4,45318.0,73.1938,73.1938,72.9359,73.1293,45318.0
2023-01-24 12:30:00,79.37,79.49,79.36,79.49,56440.0,73.1017,73.2122,73.0925,73.2122,56440.0
2023-01-24 13:00:00,79.47,79.77,79.47,79.57,43556.0,73.1938,73.4701,73.1938,73.2859,43556.0
2023-01-24 13:30:00,79.58,79.67,79.44,79.53,38050.0,73.2951,73.378,73.1661,73.249,38050.0
2023-01-24 14:00:00,79.52,79.58,79.36,79.58,34968.0,73.2398,73.2951,73.0925,73.2951,34968.0
2023-01-24 14:30:00,79.59,79.85,79.58,79.83,54756.0,73.3043,73.5438,73.2951,73.5253,54756.0
2023-01-24 15:00:00,79.83,79.86,79.61,79.7,64646.0,73.5253,73.553,73.3227,73.4056,64646.0
2023-01-24 15:30:00,79.67,79.69,79.49,79.56,238538.0,73.378,73.3964,73.2122,73.2767,238538.0
2023-01-25 09:30:00,78.97,79.08,78.51,78.67,52034.0,72.7333,72.8346,72.3096,72.4569,52034.0
2023-01-25 10:00:00,78.74,79.12,78.63,78.89,39356.0,72.5214,72.8714,72.4201,72.6596,39356.0
2023-01-25 10:30:00,78.95,79.06,78.78,79.02,39124.0,72.7148,72.8161,72.5583,72.7793,39124.0
2023-01-25 11:00:00,79.03,79.29,78.95,79.25,29730.0,72.7885,73.028,72.7148,72.9911,29730.0
2023-01-25 11:30:00,79.26,79.3,79.07,79.14,22962.0,73.0004,73.0372,72.8254,72.8898,22962.0
2023-01-25 12:00:00,79.15,79.15,78.89,78.89,20924.0,72.899,72.899,72.6596,72.6596,20924.0
2023-01-25 12:30:00,78.95,79.07,78.92,79.0,19560.0,72.7148,72.8254,72.6872,72.7609,19560.0
2023-01-25 13:00:00,79.0,79.24,78.98,79.22,22220.0,72.7609,72.9819,72.7425,72.9635,22220.0
2023-01-25 13:30:00,79.22,79.25,79.06,79.13,19396.0,72.9635,72.9911,72.8161,72.8806,19396.0
2023-01-25 14:00:00,79.14,79.31,78.98,79.05,18352.0,72.8898,73.0464,72.7425,72.8069,18352.0
2023-01-25 14:30:00,79.04,79.07,78.93,79.03,30854.0,72.7977,72.8254,72.6964,72.7885,30854.0
2023-01-25 15:00:00,79.04,79.35,79.04,79.35,34154.0,72.7977,73.0832,72.7977,73.0832,34154.0
2023-01-25 15:30:00,79.37,79.55,79.22,79.5,209980.0,73.1017,73.2674,72.9635,73.2214,209980.0
2023-01-26 09:30:00,79.25,79.86,79.11,79.33,60540.0,72.9911,73.553,72.8622,73.0648,60540.0
2023-01-26 10:00:00,79.32,80.07,79.3,80.0,37164.0,73.0556,73.7464,73.0372,73.6819,37164.0
2023-01-26 10:30:00,79.95,79.98,79.55,79.66,54784.0,73.6359,73.6635,73.2674,73.3688,54784.0
2023-01-26 11:00:00,79.64,79.81,79.51,79.7,30282.0,73.3503,73.5069,73.2306,73.4056,30282.0
2023-01-26 11:30:00,79.7,79.81,79.61,79.67,20412.0,73.4056,73.5069,73.3227,73.378,20412.0
2023-01-26 12:00:00,79.7,79.76,79.52,79.57,22936.0,73.4056,73.4609,73.2398,73.2859,22936.0
2023-01-26 12:30:00,79.55,79.73,79.44,79.44,17858.0,73.2674,73.4332,73.1661,73.1661,17858.0
2023-01-26 13:00:00,79.42,79.64,79.42,79.58,14036.0,73.1477,73.3503,73.1477,73.2951,14036.0
2023-01-26 13:30:00,79.58,79.83,79.58,79.74,24426.0,73.2951,73.5253,73.2951,73.4424,24426.0
2023-01-26 14:00:00,79.73,80.08,79.69,80.0,40924.0,73.4332,73.7556,73.3964,73.6819,40924.0
2023-01-26 14:30:00,80.03,80.08,79.91,80.0,126108.0,73.7095,73.7556,73.599,73.6819,126108.0
2023-01-26 15:00:00,80.0,80.05,79.94,80.0,71680.0,73.6819,73.728,73.6266,73.6819,71680.0
2023-01-26 15:30:00,79.98,80.26,79.81,80.2,359656.0,73.6635,73.9214,73.5069,73.8661,359656.0
2023-01-27 09:30:00,80.25,80.54,80.03,80.2,187706.0,73.9122,74.1793,73.7095,73.8661,187706.0
2023-01-27 10:00:00,80.16,80.51,80.16,80.49,101012.0,73.8293,74.1516,73.8293,74.1332,101012.0
2023-01-27 10:30:00,80.54,80.61,80.31,80.48,140560.0,74.1793,74.2437,73.9674,74.124,140560.0
2023-01-27 11:00:00,80.51,80.57,80.32,80.36,21820.0,74.1516,74.2069,73.9766,74.0135,21820.0
2023-01-27 11:30:00,80.35,80.74,80.33,80.74,40080.0,74.0043,74.3635,73.9858,74.3635,40080.0
2023-01-27 12:00:00,80.74,80.91,80.61,80.63,51398.0,74.3635,74.52,74.2437,74.2622,51398.0
2023-01-27 12:30:00,80.67,80.83,80.67,80.79,45406.0,74.299,74.4464,74.299,74.4095,45406.0
2023-01-27 13:00:00,80.81,80.85,80.72,80.8,47794.0,74.4279,74.4648,74.345,74.4187,47794.0
2023-01-27 13:30:00,80.78,80.82,80.63,80.71,65784.0,74.4003,74.4371,74.2622,74.3358,65784.0
2023-01-27 14:00:00,80.71,81.01,80.71,80.86,47124.0,74.3358,74.6121,74.3358,74.474,47124.0
2023-01-27 14:30:00,80.89,81.03,80.86,80.95,35700.0,74.5016,74.6306,74.474,74.5569,35700.0
2023-01-27 15:00:00,80.96,81.0,80.86,80.99,70930.0,74.5661,74.6029,74.474,74.5937,70930.0
2023-01-27 15:30:00,81.0,81.36,80.72,80.9,780852.0,74.6029,74.9345,74.345,74.5108,780852.0
2023-01-30 09:30:00,80.47,81.3,80.39,80.96,145962.0,74.1148,74.8792,74.0411,74.5661,145962.0
2023-01-30 10:00:00,81.0,81.23,80.92,81.22,95366.0,74.6029,74.8148,74.5293,74.8056,95366.0
2023-01-30 10:30:00,81.25,81.33,81.07,81.16,100380.0,74.8332,74.9069,74.6674,74.7503,100380.0
2023-01-30 11:00:00,81.17,81.28,81.09,81.14,83764.0,74.7595,74.8608,74.6858,74.7319,83764.0
2023-01-30 11:30:00,81.17,81.17,80.99,81.13,146472.0,74.7595,74.7595,74.5937,74.7227,146472.0
2023-01-30 12:00:00,81.13,81.17,80.99,81.05,79736.0,74.7227,74.7595,74.5937,74.649,79736.0
2023-01-30 12:30:00,81.04,81.1,80.76,80.78,89046.0,74.6398,74.695,74.3819,74.4003,89046.0
2023-01-30 13:00:00,80.77,81.01,80.71,80.92,66800.0,74.3911,74.6121,74.3358,74.5293,66800.0
2023-01-30 13:30:00,80.94,81.0,80.87,80.97,94032.0,74.5477,74.6029,74.4832,74.5753,94032.0
2023-01-30 14:00:00,80.95,80.97,80.83,80.86,71930.0,74.5569,74.5753,74.4464,74.474,71930.0
2023-01-30 14:30:00,80.86,80.88,80.72,80.84,116794.0,74.474,74.4924,74.345,74.4556,116794.0
2023-01-30 15:00:00,80.84,80.94,80.8,80.88,94570.0,74.4556,74.5477,74.4187,74.4924,94570.0
2023-01-30 15:30:00,80.87,81.04,80.6,80.63,612676.0,74.4832,74.6398,74.2345,74.2622,612676.0
2023-01-31 09:30:00,80.62,80.68,79.45,79.77,100158.0,74.2529,74.3082,73.1753,73.4701,100158.0
2023-01-31 10:00:00,79.83,79.94,79.26,79.48,81678.0,73.5253,73.6266,73.0004,73.203,81678.0
2023-01-31 10:30:00,79.52,79.74,79.52,79.6,133120.0,73.2398,73.4424,73.2398,73.3135,133120.0
2023-01-31 11:00:00,79.63,79.7,79.1,79.21,126060.0,73.3411,73.4056,72.853,72.9543,126060.0
2023-01-31 11:30:00,79.21,79.3,79.16,79.25,73332.0,72.9543,73.0372,72.9082,72.9911,73332.0
2023-01-31 12:00:00,79.27,79.27,78.94,79.01,76732.0,73.0096,73.0096,72.7056,72.7701,76732.0
2023-01-31 12:30:00,78.98,79.19,78.91,79.01,39280.0,72.7425,72.9359,72.678,72.7701,39280.0
2023-01-31 13:00:00,79.02,79.31,79.02,79.23,82950.0,72.7793,73.0464,72.7793,72.9727,82950.0
2023-01-31 13:30:00,79.24,79.32,79.19,79.23,38304.0,72.9819,73.0556,72.9359,72.9727,38304.0
2023-01-31 14:00:00,79.23,79.57,79.17,79.57,86360.0,72.9727,73.2859,72.9175,73.2859,86360.0
2023-01-31 14:30:00,79.57,79.58,79.29,79.3,55072.0,73.2859,73.2951,73.028,73.0372,55072.0
2023-01-31 15:00:00,79.3,79.31,78.96,79.16,170640.0,73.0372,73.0464,72.724,72.9082,170640.0
2023-01-31 15:30:00,79.16,80.27,79.16,80.17,333224.0,72.9082,73.9306,72.9082,73.8385,333224.0
2023-02-01 09:30:00,79.78,80.21,79.64,79.98,100818.0,73.4793,73.8753,73.3503,73.6635,100818.0
2023-02-01 10:00:00,80.01,80.11,79.69,79.76,67342.0,73.6911,73.7832,73.3964,73.4609,67342.0
2023-02-01 10:30:00,79.74,79.89,79.49,79.57,90162.0,73.4424,73.5806,73.2122,73.2859,90162.0
2023-02-01 11:00:00,79.61,80.01,79.61,80.01,69674.0,73.3227,73.6911,73.3227,73.6911,69674.0
2023-02-01 11:30:00,80.04,80.33,79.97,80.18,107700.0,73.7187,73.9858,73.6543,73.8477,107700.0
2023-02-01 12:00:00,80.16,80.26,79.9,79.9,46530.0,73.8293,73.9214,73.5898,73.5898,46530.0
2023-02-01 12:30:00,79.88,79.88,79.51,79.55,38176.0,73.5714,73.5714,73.2306,73.2674,38176.0
2023-02-01 13:00:00,79.55,79.8,79.53,79.63,82018.0,73.2674,73.4977,73.249,73.3411,82018.0
2023-02-01 13:30:00,79.63,79.84,79.58,79.77,30170.0,73.3411,73.5345,73.2951,73.4701,30170.0
2023-02-01 14:00:00,79.71,79.71,79.4,79.51,74592.0,73.4148,73.4148,73.1293,73.2306,74592.0
2023-02-01 14:30:00,79.56,80.29,79.29,80.13,87044.0,73.2767,73.949,73.028,73.8016,87044.0
2023-02-01 15:00:00,80.15,80.33,79.92,80.17,131666.0,73.8201,73.9858,73.6082,73.8385,131666.0
2023-02-01 15:30:00,80.18,80.73,79.88,79.98,235770.0,73.8477,74.3543,73.5714,73.6635,235770.0
2023-02-02 09:30:00,80.39,80.39,79.46,79.69,129060.0,74.0411,74.0411,73.1846,73.3964,129060.0
2023-02-02 10:00:00,79.69,79.85,79.1,79.81,88602.0,73.3964,73.5438,72.853,73.5069,88602.0
2023-02-02 10:30:00,79.83,80.5,79.81,80.42,106896.0,73.5253,74.1424,73.5069,74.0687,106896.0
2023-02-02 11:00:00,80.43,80.72,80.42,80.61,94590.0,74.0779,74.345,74.0687,74.2437,94590.0
2023-02-02 11:30:00,80.6,80.72,80.42,80.5,49714.0,74.2345,74.345,74.0687,74.1424,49714.0
2023-02-02 12:00:00,80.49,80.58,80.34,80.47,48144.0,74.1332,74.2161,73.9951,74.1148,48144.0
2023-02-02 12:30:00,80.47,80.75,80.45,80.54,148794.0,74.1148,74.3727,74.0964,74.1793,148794.0
2023-02-02 13:00:00,80.55,80.58,80.37,80.41,171254.0,74.1885,74.2161,74.0227,74.0595,171254.0
2023-02-02 13:30:00,80.41,80.42,80.16,80.33,61684.0,74.0595,74.0687,73.8293,73.9858,61684.0
2023-02-02 14:00:00,80.36,80.39,80.0,80.02,124814.0,74.0135,74.0411,73.6819,73.7003,124814.0
2023-02-02 14:30:00,80.02,80.19,79.86,80.18,96074.0,73.7003,73.8569,73.553,73.8477,96074.0
2023-02-02 15:00:00,80.19,80.73,80.17,80.73,183570.0,73.8569,74.3543,73.8385,74.3543,183570.0
2023-02-02 15:30:00,80.73,81.0,80.56,80.56,918036.0,74.3543,74.6029,74.1977,74.1977,918036.0
2023-02-03 09:30:00,80.04,80.44,78.23,78.5,147634.0,73.7187,74.0872,72.0517,72.3004,147634.0
2023-02-03 10:00:00,78.37,78.55,77.64,77.86,90680.0,72.1806,72.3464,71.5083,71.7109,90680.0
2023-02-03 10:30:00,77.79,78.0,77.45,77.58,100888.0,71.6464,71.8399,71.3333,71.453,100888.0
2023-02-03 11:00:00,77.6,78.0,77.33,77.99,66228.0,71.4715,71.8399,71.2228,71.8307,66228.0
2023-02-03 11:30:00,78.01,78.23,77.74,77.79,116966.0,71.8491,72.0517,71.6004,71.6464,116966.0
2023-02-03 12:00:00,77.85,78.06,77.77,77.86,97456.0,71.7017,71.8951,71.628,71.7109,97456.0
2023-02-03 12:30:00,77.88,78.08,77.68,77.68,65718.0,71.7293,71.9135,71.5451,71.5451,65718.0
2023-02-03 13:00:00,77.7,77.76,77.39,77.51,329728.0,71.5636,71.6188,71.278,71.3886,329728.0
2023-02-03 13:30:00,77.5,77.73,77.47,77.65,36268.0,71.3793,71.5912,71.3517,71.5175,36268.0
2023-02-03 14:00:00,77.68,78.06,77.68,77.75,64962.0,71.5451,71.8951,71.5451,71.6096,64962.0
2023-02-03 14:30:00,77.73,77.98,77.6,77.74,89534.0,71.5912,71.8214,71.4715,71.6004,89534.0
2023-02-03 15:00:00,77.72,78.14,77.58,78.03,60000.0,71.582,71.9688,71.453,71.8675,60000.0
2023-02-03 15:30:00,78.05,78.18,77.84,77.95,351588.0,71.8859,72.0056,71.6925,71.7938,351588.0
2023-02-06 09:30:00,77.67,78.23,77.51,78.03,68466.0,71.5359,72.0517,71.3886,71.8675,68466.0
2023-02-06 10:00:00,78.0,78.08,77.74,77.78,82122.0,71.8399,71.9135,71.6004,71.6372,82122.0
2023-02-06 10:30:00,77.78,78.17,77.64,78.05,71876.0,71.6372,71.9964,71.5083,71.8859,71876.0
2023-02-06 11:00:00,78.03,78.12,77.91,78.09,34616.0,71.8675,71.9504,71.757,71.9228,34616.0
2023-02-06 11:30:00,78.11,78.13,77.67,77.7,56470.0,71.9412,71.9596,71.5359,71.5636,56470.0
2023-02-06 12:00:00,77.71,77.92,77.64,77.9,44228.0,71.5728,71.7662,71.5083,71.7478,44228.0
2023-02-06 12:30:00,77.91,78.16,77.91,77.93,42818.0,71.757,71.9872,71.757,71.7754,42818.0
2023-02-06 13:00:00,77.94,78.16,77.89,78.13,46094.0,71.7846,71.9872,71.7385,71.9596,46094.0
2023-02-06 13:30:00,78.14,78.24,78.0,78.21,27678.0,71.9688,72.0609,71.8399,72.0333,27678.0
2023-02-06 14:00:00,78.23,78.48,78.16,78.46,33564.0,72.0517,72.282,71.9872,72.2635,33564.0
2023-02-06 14:30:00,78.45,78.69,78.36,78.65,57830.0,72.2543,72.4754,72.1714,72.4385,57830.0
2023-02-06 15:00:00,78.69,78.76,78.6,78.67,73772.0,72.4754,72.5398,72.3925,72.4569,73772.0
2023-02-06 15:30:00,78.63,78.99,78.55,78.83,275614.0,72.4201,72.7517,72.3464,72.6043,275614.0
2023-02-07 09:30:00,78.1,78.3,77.38,77.96,83928.0,71.932,72.1162,71.2688,71.803,83928.0
2023-02-07 10:00:00,77.89,77.98,77.5,77.58,52706.0,71.7385,71.8214,71.3793,71.453,52706.0
2023-02-07 10:30:00,77.56,77.69,77.42,77.47,105350.0,71.4346,71.5543,71.3057,71.3517,105350.0
2023-02-07 11:00:00,77.48,77.94,77.43,77.8,45506.0,71.3609,71.7846,71.3149,71.6557,45506.0
2023-02-07 11:30:00,77.83,77.92,77.57,77.57,62084.0,71.6833,71.7662,71.4438,71.4438,62084.0
2023-02-07 12:00:00,77.58,77.81,77.55,77.8,60864.0,71.453,71.6649,71.4254,71.6557,60864.0
2023-02-07 12:30:00,77.83,78.33,77.68,78.22,47930.0,71.6833,72.1438,71.5451,72.0425,47930.0
2023-02-07 13:00:00,78.25,78.3,77.67,77.67,31626.0,72.0701,72.1162,71.5359,71.5359,31626.0
2023-02-07 13:30:00,77.61,77.61,77.3,77.58,39462.0,71.4807,71.4807,71.1951,71.453,39462.0
2023-02-07 14:00:00,77.56,78.0,77.56,77.83,28330.0,71.4346,71.8399,71.4346,71.6833,28330.0
2023-02-07 14:30:00,77.8,78.11,77.8,78.07,34320.0,71.6557,71.9412,71.6557,71.9043,34320.0
2023-02-07 15:00:00,78.08,78.29,77.99,78.29,55992.0,71.9135,72.107,71.8307,72.107,55992.0
2023-02-07 15:30:00,78.27,78.7,78.26,78.54,191418.0,72.0885,72.4846,72.0793,72.3372,191418.0
2023-02-08 09:30:00,77.95,78.0,77.42,77.89,59824.0,71.7938,71.8399,71.3057,71.7385,59824.0
2023-02-08 10:00:00,77.84,77.93,77.61,77.86,93602.0,71.6925,71.7754,71.4807,71.7109,93602.0
2023-02-08 10:30:00,77.92,77.92,77.31,77.39,40762.0,71.7662,71.7662,71.2044,71.278,40762.0
2023-02-08 11:00:00,77.33,77.49,77.16,77.24,50562.0,71.2228,71.3701,71.0662,71.1399,50562.0
2023-02-08 11:30:00,77.18,77.26,76.92,77.22,36352.0,71.0846,71.1583,70.8452,71.1215,36352.0
2023-02-08 12:00:00,77.23,77.23,76.83,76.89,35938.0,71.1307,71.1307,70.7623,70.8175,35938.0
2023-02-08 12:30:00,76.88,77.24,76.69,77.22,216634.0,70.8083,71.1399,70.6333,71.1215,216634.0
2023-02-08 13:00:00,77.25,77.39,77.21,77.31,47224.0,71.1491,71.278,71.1123,71.2044,47224.0
2023-02-08 13:30:00,77.27,77.37,77.18,77.29,61102.0,71.1675,71.2596,71.0846,71.1859,61102.0
2023-02-08 14:00:00,77.27,77.33,77.07,77.12,55136.0,71.1675,71.2228,70.9833,71.0294,55136.0
2023-02-08 14:30:00,77.12,77.22,76.97,77.22,62356.0,71.0294,71.1215,70.8912,71.1215,62356.0
2023-02-08 15:00:00,77.19,77.2,76.83,76.86,71184.0,71.0938,71.103,70.7623,70.7899,71184.0
2023-02-08 15:30:00,76.84,77.26,76.79,77.25,344814.0,70.7715,71.1583,70.7254,71.1491,344814.0
2023-02-09 09:30:00,77.45,78.07,77.39,77.44,115788.0,71.3333,71.9043,71.278,71.3241,115788.0
2023-02-09 10:00:00,77.44,77.44,76.99,77.11,52048.0,71.3241,71.3241,70.9096,71.0201,52048.0
2023-02-09 10:30:00,77.16,77.46,77.14,77.33,59684.0,71.0662,71.3425,71.0478,71.2228,59684.0
2023-02-09 11:00:00,77.34,77.61,77.33,77.6,146952.0,71.232,71.4807,71.2228,71.4715,146952.0
2023-02-09 11:30:00,77.57,77.64,77.31,77.31,118086.0,71.4438,71.5083,71.2044,71.2044,118086.0
2023-02-09 12:00:00,77.4,77.58,77.35,77.43,93596.0,71.2872,71.453,71.2412,71.3149,93596.0
2023-02-09 12:30:00,77.41,77.41,76.97,76.97,102772.0,71.2965,71.2965,70.8912,70.8912,102772.0
2023-02-09 13:00:00,76.97,77.07,76.81,77.01,113988.0,70.8912,70.9833,70.7438,70.928,113988.0
2023-02-09 13:30:00,77.0,77.06,76.71,76.83,60916.0,70.9188,70.9741,70.6517,70.7623,60916.0
2023-02-09 14:00:00,76.83,76.92,76.69,76.78,50458.0,70.7623,70.8452,70.6333,70.7162,50458.0
2023-02-09 14:30:00,76.81,77.15,76.8,77.04,87424.0,70.7438,71.057,70.7346,70.9557,87424.0
2023-02-09 15:00:00,77.04,77.04,76.45,76.49,71398.0,70.9557,70.9557,70.4123,70.4491,71398.0
2023-02-09 15:30:00,76.48,76.77,76.31,76.39,399152.0,70.4399,70.707,70.2833,70.357,399152.0
2023-02-10 09:30:00,76.64,77.61,76.42,77.61,54496.0,70.5873,71.4807,70.3846,71.4807,54496.0
2023-02-10 10:00:00,77.55,78.22,77.42,78.19,105234.0,71.4254,72.0425,71.3057,72.0149,105234.0
2023-02-10 10:30:00,78.18,78.25,77.72,77.89,67696.0,72.0056,72.0701,71.582,71.7385,67696.0
2023-02-10 11:00:00,77.92,78.17,77.89,78.02,47082.0,71.7662,71.9964,71.7385,71.8583,47082.0
2023-02-10 11:30:00,78.03,78.3,77.96,78.27,45720.0,71.8675,72.1162,71.803,72.0885,45720.0
2023-02-10 12:00:00,78.29,78.32,78.0,78.27,46670.0,72.107,72.1346,71.8399,72.0885,46670.0
2023-02-10 12:30:00,78.3,78.52,78.17,78.31,46336.0,72.1162,72.3188,71.9964,72.1254,46336.0
2023-02-10 13:00:00,78.33,78.42,78.12,78.12,49034.0,72.1438,72.2267,71.9504,71.9504,49034.0
2023-02-10 13:30:00,78.11,78.17,77.82,77.82,70830.0,71.9412,71.9964,71.6741,71.6741,70830.0
2023-02-10 14:00:00,77.81,78.05,77.72,77.96,100570.0,71.6649,71.8859,71.582,71.803,100570.0
2023-02-10 14:30:00,78.02,78.33,77.96,78.28,66082.0,71.8583,72.1438,71.803,72.0977,66082.0
2023-02-10 15:00:00,78.3,78.42,78.11,78.2,115532.0,72.1162,72.2267,71.9412,72.0241,115532.0
2023-02-10 15:30:00,78.22,78.61,78.2,78.56,340108.0,72.0425,72.4017,72.0241,72.3556,340108.0
2023-02-13 09:30:00,78.67,78.96,78.61,78.65,36802.0,72.4569,72.724,72.4017,72.4385,36802.0
2023-02-13 10:00:00,78.65,79.04,78.63,79.01,40754.0,72.4385,72.7977,72.4201,72.7701,40754.0
2023-02-13 10:30:00,79.02,79.2,78.95,79.11,31760.0,72.7793,72.9451,72.7148,72.8622,31760.0
2023-02-13 11:00:00,79.04,79.08,78.92,79.03,28074.0,72.7977,72.8346,72.6872,72.7885,28074.0
2023-02-13 11:30:00,79.04,79.05,78.86,78.88,31344.0,72.7977,72.8069,72.6319,72.6504,31344.0
2023-02-13 12:00:00,78.85,78.87,78.54,78.71,44300.0,72.6227,72.6412,72.3372,72.4938,44300.0
2023-02-13 12:30:00,78.73,78.86,78.73,78.81,29034.0,72.5122,72.6319,72.5122,72.5859,29034.0
2023-02-13 13:00:00,78.8,78.85,78.7,78.77,26422.0,72.5767,72.6227,72.4846,72.549,26422.0
2023-02-13 13:30:00,78.77,78.98,78.77,78.89,36620.0,72.549,72.7425,72.549,72.6596,36620.0
2023-02-13 14:00:00,78.9,78.92,78.72,78.73,34158.0,72.6688,72.6872,72.503,72.5122,34158.0
2023-02-13 14:30:00,78.75,78.79,78.66,78.7,40320.0,72.5306,72.5675,72.4477,72.4846,40320.0
2023-02-13 15:00:00,78.7,78.84,78.58,78.78,53142.0,72.4846,72.6135,72.3741,72.5583,53142.0
2023-02-13 15:30:00,78.83,78.95,78.67,78.89,200860.0,72.6043,72.7148,72.4569,72.6596,200860.0
2023-02-14 09:30:00,78.8,78.96,78.46,78.87,41100.0,72.5767,72.724,72.2635,72.6412,41100.0
2023-02-14 10:00:00,78.83,79.39,78.74,78.95,42196.0,72.6043,73.1201,72.5214,72.7148,42196.0
2023-02-14 10:30:00,78.85,78.94,78.52,78.64,29068.0,72.6227,72.7056,72.3188,72.4293,29068.0
2023-02-14 11:00:00,78.66,78.94,78.47,78.47,30628.0,72.4477,72.7056,72.2727,72.2727,30628.0
2023-02-14 11:30:00,78.44,78.47,78.24,78.34,68930.0,72.2451,72.2727,72.0609,72.153,68930.0
2023-02-14 12:00:00,78.32,78.5,78.27,78.28,58722.0,72.1346,72.3004,72.0885,72.0977,58722.0
2023-02-14 12:30:00,78.28,78.55,78.21,78.55,32896.0,72.0977,72.3464,72.0333,72.3464,32896.0
2023-02-14 13:00:00,78.58,78.92,78.58,78.73,20184.0,72.3741,72.6872,72.3741,72.5122,20184.0
2023-02-14 13:30:00,78.75,78.96,78.74,78.89,17262.0,72.5306,72.724,72.5214,72.6596,17262.0
2023-02-14 14:00:00,78.92,78.99,78.78,78.95,21316.0,72.6872,72.7517,72.5583,72.7148,21316.0
2023-02-14 14:30:00,78.97,79.04,78.79,78.8,53230.0,72.7333,72.7977,72.5675,72.5767,53230.0
2023-02-14 15:00:00,78.8,78.84,78.5,78.58,79242.0,72.5767,72.6135,72.3004,72.3741,79242.0
2023-02-14 15:30:00,78.58,78.58,78.34,78.42,266116.0,72.3741,72.3741,72.153,72.2267,266116.0
2023-02-15 09:30:00,78.03,78.57,77.89,78.57,139306.0,71.8675,72.3648,71.7385,72.3648,139306.0
2023-02-15 10:00:00,78.47,78.51,78.0,78.05,66446.0,72.2727,72.3096,71.8399,71.8859,66446.0
2023-02-15 10:30:00,78.07,78.26,77.94,77.94,43258.0,71.9043,72.0793,71.7846,71.7846,43258.0
2023-02-15 11:00:00,77.93,78.29,77.86,78.28,42540.0,71.7754,72.107,71.7109,72.0977,42540.0
2023-02-15 11:30:00,78.28,78.32,78.11,78.27,33196.0,72.0977,72.1346,71.9412,72.0885,33196.0
2023-02-15 12:00:00,78.25,78.29,78.14,78.17,52896.0,72.0701,72.107,71.9688,71.9964,52896.0
2023-02-15 12:30:00,78.16,78.33,78.11,78.31,60672.0,71.9872,72.1438,71.9412,72.1254,60672.0
2023-02-15 13:00:00,78.31,78.59,78.3,78.58,54264.0,72.1254,72.3833,72.1162,72.3741,54264.0
2023-02-15 13:30:00,78.58,78.88,78.56,78.86,105180.0,72.3741,72.6504,72.3556,72.6319,105180.0
2023-02-15 14:00:00,78.85,78.94,78.78,78.83,75640.0,72.6227,72.7056,72.5583,72.6043,75640.0
2023-02-15 14:30:00,78.83,79.04,78.8,78.84,63882.0,72.6043,72.7977,72.5767,72.6135,63882.0
2023-02-15 15:00:00,78.85,78.97,78.85,78.92,54052.0,72.6227,72.7333,72.6227,72.6872,54052.0
2023-02-15 15:30:00,78.93,79.29,78.92,79.2,425662.0,72.6964,73.028,72.6872,72.9451,425662.0
2023-02-16 09:30:00,78.19,78.3,77.54,77.6,56120.0,72.0149,72.1162,71.4162,71.4715,56120.0
2023-02-16 10:00:00,77.54,78.23,77.54,78.17,92328.0,71.4162,72.0517,71.4162,71.9964,92328.0
2023-02-16 10:30:00,78.19,78.43,78.1,78.3,224316.0,72.0149,72.2359,71.932,72.1162,224316.0
2023-02-16 11:00:00,78.31,78.63,78.11,78.59,86760.0,72.1254,72.4201,71.9412,72.3833,86760.0
2023-02-16 11:30:00,78.61,78.74,78.5,78.74,59228.0,72.4017,72.5214,72.3004,72.5214,59228.0
2023-02-16 12:00:00,78.72,78.99,78.72,78.9,38072.0,72.503,72.7517,72.503,72.6688,38072.0
2023-02-16 12:30:00,78.89,79.07,78.82,78.94,47912.0,72.6596,72.8254,72.5951,72.7056,47912.0
2023-02-16 13:00:00,78.95,79.01,78.74,78.76,41192.0,72.7148,72.7701,72.5214,72.5398,41192.0
2023-02-16 13:30:00,78.76,78.93,78.73,78.86,41820.0,72.5398,72.6964,72.5122,72.6319,41820.0
2023-02-16 14:00:00,78.86,79.01,78.86,78.97,34940.0,72.6319,72.7701,72.6319,72.7333,34940.0
2023-02-16 14:30:00,78.99,79.06,78.85,78.86,45802.0,72.7517,72.8161,72.6227,72.6319,45802.0
2023-02-16 15:00:00,78.88,78.92,78.67,78.78,120556.0,72.6504,72.6872,72.4569,72.5583,120556.0
2023-02-16 15:30:00,78.78,79.0,78.67,78.74,299474.0,72.5583,72.7609,72.4569,72.5214,299474.0
2023-02-17 09:30:00,78.82,79.27,78.33,78.34,136562.0,72.5951,73.0096,72.1438,72.153,136562.0
2023-02-17 10:00:00,78.31,79.36,78.31,79.18,140610.0,72.1254,73.0925,72.1254,72.9267,140610.0
2023-02-17 10:30:00,79.16,79.37,79.05,79.21,68050.0,72.9082,73.1017,72.8069,72.9543,68050.0
2023-02-17 11:00:00,79.2,79.55,79.16,79.42,74276.0,72.9451,73.2674,72.9082,73.1477,74276.0
2023-02-17 11:30:00,79.42,79.64,79.33,79.61,83380.0,73.1477,73.3503,73.0648,73.3227,83380.0
2023-02-17 12:00:00,79.6,80.14,79.58,80.11,116710.0,73.3135,73.8109,73.2951,73.7832,116710.0
2023-02-17 12:30:00,80.09,80.16,79.63,79.68,87454.0,73.7648,73.8293,73.3411,73.3872,87454.0
2023-02-17 13:00:00,79.68,79.71,79.46,79.51,92382.0,73.3872,73.4148,73.1846,73.2306,92382.0
2023-02-17 13:30:00,79.53,79.53,79.27,79.5,55016.0,73.249,73.249,73.0096,73.2214,55016.0
2023-02-17 14:00:00,79.49,79.71,79.38,79.6,51720.0,73.2122,73.4148,73.1109,73.3135,51720.0
2023-02-17 14:30:00,79.61,79.64,79.46,79.57,47400.0,73.3227,73.3503,73.1846,73.2859,47400.0
2023-02-17 15:00:00,79.56,79.69,79.49,79.6,70890.0,73.2767,73.3964,73.2122,73.3135,70890.0
2023-02-17 15:30:00,79.58,79.76,79.2,79.25,585138.0,73.2951,73.4609,72.9451,72.9911,585138.0
2023-02-21 09:30:00,78.74,78.74,77.9,78.27,110436.0,72.5214,72.5214,71.7478,72.0885,110436.0
2023-02-21 10:00:00,78.25,78.64,78.14,78.42,74870.0,72.0701,72.4293,71.9688,72.2267,74870.0
2023-02-21 10:30:00,78.37,78.59,78.1,78.1,36796.0,72.1806,72.3833,71.932,71.932,36796.0
2023-02-21 11:00:00,78.03,78.2,78.03,78.14,53014.0,71.8675,72.0241,71.8675,71.9688,53014.0
2023-02-21 11:30:00,78.13,78.16,77.92,78.0,68850.0,71.9596,71.9872,71.7662,71.8399,68850.0
2023-02-21 12:00:00,78.01,78.01,77.67,77.74,88448.0,71.8491,71.8491,71.5359,71.6004,88448.0
2023-02-21 12:30:00,77.71,77.92,77.66,77.83,40726.0,71.5728,71.7662,71.5267,71.6833,40726.0
2023-02-21 13:00:00,77.83,77.96,77.67,77.72,65980.0,71.6833,71.803,71.5359,71.582,65980.0
2023-02-21 13:30:00,77.72,77.88,77.58,77.82,76438.0,71.582,71.7293,71.453,71.6741,76438.0
2023-02-21 14:00:00,77.83,77.95,77.73,77.92,66410.0,71.6833,71.7938,71.5912,71.7662,66410.0
2023-02-21 14:30:00,77.91,77.98,77.85,77.94,28996.0,71.757,71.8214,71.7017,71.7846,28996.0
2023-02-21 15:00:00,77.99,78.26,77.95,78.25,44862.0,71.8307,72.0793,71.7938,72.0701,44862.0
2023-02-21 15:30:00,78.28,78.35,77.7,77.73,360800.0,72.0977,72.1622,71.5636,71.5912,360800.0
2023-02-22 09:30:00,77.54,78.17,77.06,78.11,83858.0,71.4162,71.9964,70.9741,71.9412,83858.0
2023-02-22 10:00:00,78.08,78.26,77.88,78.19,51454.0,71.9135,72.0793,71.7293,72.0149,51454.0
2023-02-22 10:30:00,78.11,78.18,77.9,78.13,63802.0,71.9412,72.0056,71.7478,71.9596,63802.0
2023-02-22 11:00:00,78.14,78.23,78.05,78.23,54816.0,71.9688,72.0517,71.8859,72.0517,54816.0
2023-02-22 11:30:00,78.26,78.5,78.22,78.47,21580.0,72.0793,72.3004,72.0425,72.2727,21580.0
2023-02-22 12:00:00,78.48,78.66,78.47,78.58,32700.0,72.282,72.4477,72.2727,72.3741,32700.0
2023-02-22 12:30:00,78.59,78.64,78.29,78.41,43376.0,72.3833,72.4293,72.107,72.2175,43376.0
2023-02-22 13:00:00,78.39,78.64,78.33,78.63,30194.0,72.1991,72.4293,72.1438,72.4201,30194.0
2023-02-22 13:30:00,78.65,78.67,78.31,78.31,29654.0,72.4385,72.4569,72.1254,72.1254,29654.0
2023-02-22 14:00:00,78.3,78.58,78.19,78.21,48138.0,72.1162,72.3741,72.0149,72.0333,48138.0
2023-02-22 14:30:00,78.19,78.2,77.64,77.78,57622.0,72.0149,72.0241,71.5083,71.6372,57622.0
2023-02-22 15:00:00,77.75,77.82,77.55,77.61,67662.0,71.6096,71.6741,71.4254,71.4807,67662.0
2023-02-22 15:30:00,77.6,77.75,77.32,77.58,390792.0,71.4715,71.6096,71.2136,71.453,390792.0
2023-02-23 09:30:00,77.92,78.31,77.6,78.25,71032.0,71.7662,72.1254,71.4715,72.0701,71032.0
2023-02-23 10:00:00,78.28,78.48,78.17,78.33,47038.0,72.0977,72.282,71.9964,72.1438,47038.0
2023-02-23 10:30:00,78.31,78.4,78.08,78.28,31974.0,72.1254,72.2083,71.9135,72.0977,31974.0
2023-02-23 11:00:00,78.31,78.42,77.63,77.63,105330.0,72.1254,72.2267,71.4991,71.4991,105330.0
2023-02-23 11:30:00,77.6,77.67,77.19,77.24,82290.0,71.4715,71.5359,71.0938,71.1399,82290.0
2023-02-23 12:00:00,77.23,77.57,77.17,77.41,59468.0,71.1307,71.4438,71.0754,71.2965,59468.0
2023-02-23 12:30:00,77.39,77.61,77.32,77.58,103486.0,71.278,71.4807,71.2136,71.453,103486.0
2023-02-23 13:00:00,77.57,77.72,77.47,77.56,44310.0,71.4438,71.582,71.3517,71.4346,44310.0
2023-02-23 13:30:00,77.58,77.61,77.26,77.41,51376.0,71.453,71.4807,71.1583,71.2965,51376.0
2023-02-23 14:00:00,77.42,77.53,77.2,77.49,37840.0,71.3057,71.407,71.103,71.3701,37840.0
2023-02-23 14:30:00,77.5,77.61,77.44,77.55,59644.0,71.3793,71.4807,71.3241,71.4254,59644.0
2023-02-23 15:00:00,77.55,78.02,77.55,77.94,123306.0,71.4254,71.8583,71.4254,71.7846,123306.0
2023-02-23 15:30:00,77.94,77.96,77.78,77.85,246230.0,71.7846,71.803,71.6372,71.7017,246230.0
2023-02-24 09:30:00,77.12,77.5,76.54,76.76,69408.0,71.0294,71.3793,70.4952,70.6978,69408.0
2023-02-24 10:00:00,76.71,77.14,76.65,76.76,85530.0,70.6517,71.0478,70.5965,70.6978,85530.0
2023-02-24 10:30:00,76.73,76.89,76.58,76.65,52966.0,70.6702,70.8175,70.532,70.5965,52966.0
2023-02-24 11:00:00,76.64,76.8,76.58,76.63,48972.0,70.5873,70.7346,70.532,70.5781,48972.0
2023-02-24 11:30:00,76.64,77.05,76.61,76.84,54898.0,70.5873,70.9649,70.5596,70.7715,54898.0
2023-02-24 12:00:00,76.86,77.35,76.83,77.14,40344.0,70.7899,71.2412,70.7623,71.0478,40344.0
2023-02-24 12:30:00,77.14,77.21,76.92,77.0,46992.0,71.0478,71.1123,70.8452,70.9188,46992.0
2023-02-24 13:00:00,77.03,77.39,77.0,77.31,74064.0,70.9465,71.278,70.9188,71.2044,74064.0
2023-02-24 13:30:00,77.32,77.46,77.18,77.46,82508.0,71.2136,71.3425,71.0846,71.3425,82508.0
2023-02-24 14:00:00,77.46,77.64,77.42,77.51,71776.0,71.3425,71.5083,71.3057,71.3886,71776.0
2023-02-24 14:30:00,77.5,77.77,77.36,77.75,64578.0,71.3793,71.628,71.2504,71.6096,64578.0
2023-02-24 15:00:00,77.76,77.9,77.66,77.79,133718.0,71.6188,71.7478,71.5267,71.6464,133718.0
2023-02-24 15:30:00,77.79,77.83,77.36,77.64,360340.0,71.6464,71.6833,71.2504,71.5083,360340.0
2023-02-27 09:30:00,77.96,78.8,77.95,78.75,80158.0,71.803,72.5767,71.7938,72.5306,80158.0
2023-02-27 10:00:00,78.71,78.97,78.4,78.69,81538.0,72.4938,72.7333,72.2083,72.4754,81538.0
2023-02-27 10:30:00,78.7,78.83,78.08,78.17,66418.0,72.4846,72.6043,71.9135,71.9964,66418.0
2023-02-27 11:00:00,78.14,78.48,77.89,77.89,70928.0,71.9688,72.282,71.7385,71.7385,70928.0
2023-02-27 11:30:00,77.92,77.92,77.47,77.63,36966.0,71.7662,71.7662,71.3517,71.4991,36966.0
2023-02-27 12:00:00,77.58,77.71,77.47,77.66,40138.0,71.453,71.5728,71.3517,71.5267,40138.0
2023-02-27 12:30:00,77.66,77.95,77.5,77.52,112278.0,71.5267,71.7938,71.3793,71.3978,112278.0
2023-02-27 13:00:00,77.56,77.8,77.47,77.7,69338.0,71.4346,71.6557,71.3517,71.5636,69338.0
2023-02-27 13:30:00,77.71,77.85,77.54,77.78,76646.0,71.5728,71.7017,71.4162,71.6372,76646.0
2023-02-27 14:00:00,77.8,77.92,77.49,77.58,72492.0,71.6557,71.7662,71.3701,71.453,72492.0
2023-02-27 14:30:00,77.57,77.63,77.37,77.48,65344.0,71.4438,71.4991,71.2596,71.3609,65344.0
2023-02-27 15:00:00,77.46,77.49,77.06,77.12,125736.0,71.3425,71.3701,70.9741,71.0294,125736.0
2023-02-27 15:30:00,77.13,77.46,77.07,77.46,394112.0,71.0386,71.3425,70.9833,71.3425,394112.0
2023-02-28 09:30:00,76.73,76.8,74.26,74.78,315650.0,70.6702,70.7346,68.3952,68.8742,315650.0
2023-02-28 10:00:00,74.8,76.2,74.62,75.94,377672.0,68.8926,70.182,68.7268,69.9426,377672.0
2023-02-28 10:30:00,75.99,76.73,75.85,76.26,357186.0,69.9886,70.6702,69.8597,70.2373,357186.0
2023-02-28 11:00:00,76.27,76.58,75.39,75.45,187248.0,70.2465,70.532,69.436,69.4912,187248.0
2023-02-28 11:30:00,75.48,75.93,75.21,75.77,203828.0,69.5189,69.9333,69.2702,69.786,203828.0
2023-02-28 12:00:00,75.83,76.15,75.48,76.06,141036.0,69.8412,70.136,69.5189,70.0531,141036.0
2023-02-28 12:30:00,76.08,76.28,75.95,75.97,117476.0,70.0715,70.2557,69.9518,69.9702,117476.0
2023-02-28 13:00:00,75.99,76.08,75.7,75.91,135856.0,69.9886,70.0715,69.7215,69.9149,135856.0
2023-02-28 13:30:00,75.95,76.0,75.66,75.72,156648.0,69.9518,69.9978,69.6847,69.7399,156648.0
2023-02-28 14:00:00,75.75,75.81,75.38,75.52,170024.0,69.7676,69.8228,69.4268,69.5557,170024.0
2023-02-28 14:30:00,75.52,75.89,75.44,75.53,178830.0,69.5557,69.8965,69.482,69.5649,178830.0
2023-02-28 15:00:00,75.51,75.58,75.03,75.14,305566.0,69.5465,69.611,69.1044,69.2057,305566.0
2023-02-28 15:30:00,75.14,75.34,74.75,74.97,1128648.0,69.2057,69.3899,68.8465,69.0492,1128648.0
2023-03-01 09:30:00,74.59,74.79,73.74,73.74,241966.0,68.6992,68.8834,67.9163,67.9163,241966.0
2023-03-01 10:00:00,73.69,73.73,72.92,73.11,109316.0,67.8702,67.9071,67.1611,67.3361,109316.0
2023-03-01 10:30:00,73.06,73.47,73.05,73.13,113264.0,67.29,67.6676,67.2808,67.3545,113264.0
2023-03-01 11:00:00,73.13,73.46,73.0,73.3,192574.0,67.3545,67.6584,67.2347,67.511,192574.0
2023-03-01 11:30:00,73.33,73.91,73.33,73.84,161854.0,67.5387,68.0729,67.5387,68.0084,161854.0
2023-03-01 12:00:00,73.85,74.23,73.83,74.23,94292.0,68.0176,68.3676,67.9992,68.3676,94292.0
2023-03-01 12:30:00,74.24,74.24,73.91,73.99,151352.0,68.3768,68.3768,68.0729,68.1466,151352.0
2023-03-01 13:00:00,74.02,74.07,73.76,74.03,133380.0,68.1742,68.2202,67.9347,68.1834,133380.0
2023-03-01 13:30:00,74.04,74.14,73.77,74.04,89846.0,68.1926,68.2847,67.9439,68.1926,89846.0
2023-03-01 14:00:00,74.03,74.17,73.82,74.12,120546.0,68.1834,68.3123,67.99,68.2663,120546.0
2023-03-01 14:30:00,74.1,74.42,74.08,74.21,156680.0,68.2479,68.5426,68.2294,68.3492,156680.0
2023-03-01 15:00:00,74.2,74.31,73.96,73.98,100910.0,68.34,68.4413,68.1189,68.1373,100910.0
2023-03-01 15:30:00,73.97,74.21,73.9,73.94,416608.0,68.1281,68.3492,68.0637,68.1005,416608.0
2023-03-02 09:30:00,73.47,73.49,72.82,72.98,127996.0,67.6676,67.686,67.069,67.2163,127996.0
2023-03-02 10:00:00,72.96,73.46,72.88,73.42,77958.0,67.1979,67.6584,67.1242,67.6216,77958.0
2023-03-02 10:30:00,73.45,73.77,73.4,73.58,119810.0,67.6492,67.9439,67.6032,67.7689,119810.0
2023-03-02 11:00:00,73.56,73.57,73.28,73.35,55488.0,67.7505,67.7597,67.4926,67.5571,55488.0
2023-03-02 11:30:00,73.33,73.67,73.33,73.67,53018.0,67.5387,67.8518,67.5387,67.8518,53018.0
2023-03-02 12:00:00,73.68,73.82,73.57,73.81,58986.0,67.861,67.99,67.7597,67.9808,58986.0
2023-03-02 12:30:00,73.83,73.92,73.79,73.83,62376.0,67.9992,68.0821,67.9623,67.9992,62376.0
2023-03-02 13:00:00,73.83,73.88,73.67,73.79,64900.0,67.9992,68.0452,67.8518,67.9623,64900.0
2023-03-02 13:30:00,73.8,74.02,73.67,74.02,45750.0,67.9716,68.1742,67.8518,68.1742,45750.0
2023-03-02 14:00:00,74.05,74.17,73.86,74.11,89828.0,68.2018,68.3123,68.0268,68.2571,89828.0
2023-03-02 14:30:00,74.11,74.22,74.04,74.18,93172.0,68.2571,68.3584,68.1926,68.3215,93172.0
2023-03-02 15:00:00,74.2,74.35,74.08,74.2,185650.0,68.34,68.4781,68.2294,68.34,185650.0
2023-03-02 15:30:00,74.21,74.4,74.17,74.38,280848.0,68.3492,68.5242,68.3123,68.5058,280848.0
2023-03-03 09:30:00,74.6,74.76,74.04,74.16,85542.0,68.7084,68.8557,68.1926,68.3031,85542.0
2023-03-03 10:00:00,74.19,74.41,73.58,74.39,60308.0,68.3308,68.5334,67.7689,68.515,60308.0
2023-03-03 10:30:00,74.37,74.37,74.14,74.24,105480.0,68.4965,68.4965,68.2847,68.3768,105480.0
2023-03-03 11:00:00,74.23,74.6,74.23,74.6,73750.0,68.3676,68.7084,68.3676,68.7084,73750.0
2023-03-03 11:30:00,74.62,74.82,74.56,74.75,32350.0,68.7268,68.911,68.6715,68.8465,32350.0
2023-03-03 12:00:00,74.74,74.81,74.61,74.7,32628.0,68.8373,68.9018,68.7176,68.8005,32628.0
2023-03-03 12:30:00,74.75,74.86,74.64,74.83,27042.0,68.8465,68.9478,68.7452,68.9202,27042.0
2023-03-03 13:00:00,74.85,75.0,74.83,74.93,64598.0,68.9386,69.0768,68.9202,69.0123,64598.0
2023-03-03 13:30:00,74.97,74.98,74.85,74.91,39504.0,69.0492,69.0584,68.9386,68.9939,39504.0
2023-03-03 14:00:00,74.94,75.13,74.82,75.13,41272.0,69.0215,69.1965,68.911,69.1965,41272.0
2023-03-03 14:30:00,75.11,75.17,75.0,75.16,43680.0,69.1781,69.2334,69.0768,69.2242,43680.0
2023-03-03 15:00:00,75.18,75.29,75.1,75.14,64328.0,69.2426,69.3439,69.1689,69.2057,64328.0
2023-03-03 15:30:00,75.13,75.47,75.0,75.45,381892.0,69.1965,69.5097,69.0768,69.4912,381892.0
2023-03-06 09:30:00,75.42,75.93,75.3,75.92,66192.0,69.4636,69.9333,69.3531,69.9241,66192.0
2023-03-06 10:00:00,75.92,76.14,75.71,75.71,38702.0,69.9241,70.1268,69.7307,69.7307,38702.0
2023-03-06 10:30:00,75.72,75.77,75.42,75.42,53094.0,69.7399,69.786,69.4636,69.4636,53094.0
2023-03-06 11:00:00,75.41,75.66,75.4,75.47,49240.0,69.4544,69.6847,69.4452,69.5097,49240.0
2023-03-06 11:30:00,75.48,75.61,75.41,75.5,46086.0,69.5189,69.6386,69.4544,69.5373,46086.0
2023-03-06 12:00:00,75.49,75.68,75.47,75.64,53850.0,69.5281,69.7031,69.5097,69.6662,53850.0
2023-03-06 12:30:00,75.64,75.73,75.55,75.62,94608.0,69.6662,69.7491,69.5834,69.6478,94608.0
2023-03-06 13:00:00,75.61,75.63,75.35,75.47,53968.0,69.6386,69.657,69.3991,69.5097,53968.0
2023-03-06 13:30:00,75.45,75.53,75.22,75.33,52902.0,69.4912,69.5649,69.2794,69.3807,52902.0
2023-03-06 14:00:00,75.33,75.48,75.29,75.44,66208.0,69.3807,69.5189,69.3439,69.482,66208.0
2023-03-06 14:30:00,75.42,75.49,75.34,75.35,52948.0,69.4636,69.5281,69.3899,69.3991,52948.0
2023-03-06 15:00:00,75.34,75.36,75.24,75.29,122774.0,69.3899,69.4084,69.2978,69.3439,122774.0
2023-03-06 15:30:00,75.29,75.63,75.29,75.52,214702.0,69.3439,69.657,69.3439,69.5557,214702.0
2023-03-07 09:30:00,75.71,75.79,75.39,75.61,58518.0,69.7307,69.8044,69.436,69.6386,58518.0
2023-03-07 10:00:00,75.58,75.58,74.44,74.56,77778.0,69.611,69.611,68.561,68.6715,77778.0
2023-03-07 10:30:00,74.55,74.79,74.31,74.33,73622.0,68.6623,68.8834,68.4413,68.4597,73622.0
2023-03-07 11:00:00,74.32,74.55,74.11,74.13,46294.0,68.4505,68.6623,68.2571,68.2755,46294.0
2023-03-07 11:30:00,74.16,74.2,73.86,73.88,38170.0,68.3031,68.34,68.0268,68.0452,38170.0
2023-03-07 12:00:00,73.86,74.17,73.78,73.93,50626.0,68.0268,68.3123,67.9531,68.0913,50626.0
2023-03-07 12:30:00,73.91,74.0,73.84,73.96,37060.0,68.0729,68.1558,68.0084,68.1189,37060.0
2023-03-07 13:00:00,73.94,73.98,73.78,73.92,38466.0,68.1005,68.1373,67.9531,68.0821,38466.0
2023-03-07 13:30:00,73.9,74.09,73.89,73.89,46200.0,68.0637,68.2387,68.0545,68.0545,46200.0
2023-03-07 14:00:00,73.83,74.02,73.82,73.92,71298.0,67.9992,68.1742,67.99,68.0821,71298.0
2023-03-07 14:30:00,73.92,74.04,73.87,73.94,51380.0,68.0821,68.1926,68.036,68.1005,51380.0
2023-03-07 15:00:00,73.92,74.2,73.89,74.17,70478.0,68.0821,68.34,68.0545,68.3123,70478.0
2023-03-07 15:30:00,74.18,74.51,74.12,74.14,384932.0,68.3215,68.6255,68.2663,68.2847,384932.0
2023-03-08 09:30:00,74.14,74.27,73.95,73.98,62884.0,68.2847,68.4044,68.1097,68.1373,62884.0
2023-03-08 10:00:00,73.97,74.29,73.69,74.06,84436.0,68.1281,68.4229,67.8702,68.211,84436.0
2023-03-08 10:30:00,74.06,74.36,74.01,74.35,93222.0,68.211,68.4873,68.165,68.4781,93222.0
2023-03-08 11:00:00,74.38,74.43,74.21,74.36,99640.0,68.5058,68.5518,68.3492,68.4873,99640.0
2023-03-08 11:30:00,74.37,74.54,74.21,74.44,164058.0,68.4965,68.6531,68.3492,68.561,164058.0
2023-03-08 12:00:00,74.45,74.49,74.14,74.22,33540.0,68.5702,68.6071,68.2847,68.3584,33540.0
2023-03-08 12:30:00,74.23,74.32,74.11,74.14,32526.0,68.3676,68.4505,68.2571,68.2847,32526.0
2023-03-08 13:00:00,74.11,74.17,73.75,73.75,40912.0,68.2571,68.3123,67.9255,67.9255,40912.0
2023-03-08 13:30:00,73.76,74.02,73.72,73.99,61606.0,67.9347,68.1742,67.8979,68.1466,61606.0
2023-03-08 14:00:00,74.0,74.14,73.96,74.13,80418.0,68.1558,68.2847,68.1189,68.2755,80418.0
2023-03-08 14:30:00,74.14,74.26,74.1,74.14,60652.0,68.2847,68.3952,68.2479,68.2847,60652.0
2023-03-08 15:00:00,74.13,74.26,74.05,74.14,69176.0,68.2755,68.3952,68.2018,68.2847,69176.0
2023-03-08 15:30:00,74.14,74.35,74.12,74.32,264338.0,68.2847,68.4781,68.2663,68.4505,264338.0
2023-03-09 09:30:00,74.38,74.7,74.26,74.3,97930.0,68.5058,68.8005,68.3952,68.4321,97930.0
2023-03-09 10:00:00,74.29,74.42,74.05,74.26,115622.0,68.4229,68.5426,68.2018,68.3952,115622.0
2023-03-09 10:30:00,74.24,74.38,74.16,74.22,53332.0,68.3768,68.5058,68.3031,68.3584,53332.0
2023-03-09 11:00:00,74.23,74.28,74.11,74.25,47968.0,68.3676,68.4137,68.2571,68.386,47968.0
2023-03-09 11:30:00,74.27,74.52,74.25,74.47,55572.0,68.4044,68.6347,68.386,68.5886,55572.0
2023-03-09 12:00:00,74.47,75.03,74.42,74.98,118814.0,68.5886,69.1044,68.5426,69.0584,118814.0
2023-03-09 12:30:00,74.99,75.18,74.84,74.84,88112.0,69.0676,69.2426,68.9294,68.9294,88112.0
2023-03-09 13:00:00,74.83,75.12,74.75,75.01,130616.0,68.9202,69.1873,68.8465,69.086,130616.0
2023-03-09 13:30:00,75.0,75.01,74.78,74.89,122662.0,69.0768,69.086,68.8742,68.9755,122662.0
2023-03-09 14:00:00,74.88,74.88,74.42,74.42,106800.0,68.9663,68.9663,68.5426,68.5426,106800.0
2023-03-09 14:30:00,74.38,74.38,73.82,73.82,96890.0,68.5058,68.5058,67.99,67.99,96890.0
2023-03-09 15:00:00,73.83,73.92,73.58,73.81,80686.0,67.9992,68.0821,67.7689,67.9808,80686.0
2023-03-09 15:30:00,73.8,74.1,73.67,73.81,427634.0,67.9716,68.2479,67.8518,67.9808,427634.0
2023-03-10 09:30:00,74.08,74.5,73.89,74.12,157898.0,68.2294,68.6163,68.0545,68.2663,157898.0
2023-03-10 10:00:00,74.07,74.22,73.39,73.52,167130.0,68.2202,68.3584,67.5939,67.7137,167130.0
2023-03-10 10:30:00,73.53,73.91,73.41,73.83,85728.0,67.7229,68.0729,67.6124,67.9992,85728.0
2023-03-10 11:00:00,73.8,73.85,73.5,73.78,109982.0,67.9716,68.0176,67.6953,67.9531,109982.0
2023-03-10 11:30:00,73.82,73.93,73.11,73.14,96494.0,67.99,68.0913,67.3361,67.3637,96494.0
2023-03-10 12:00:00,73.21,73.26,72.77,72.88,81060.0,67.4282,67.4742,67.0229,67.1242,81060.0
2023-03-10 12:30:00,72.96,73.36,72.95,73.11,92408.0,67.1979,67.5663,67.1887,67.3361,92408.0
2023-03-10 13:00:00,73.13,73.22,72.28,72.42,63932.0,67.3545,67.4374,66.5716,66.7005,63932.0
2023-03-10 13:30:00,72.42,72.5,72.02,72.14,112652.0,66.7005,66.7742,66.3321,66.4427,112652.0
2023-03-10 14:00:00,72.16,72.72,72.06,72.06,79188.0,66.4611,66.9769,66.369,66.369,79188.0
2023-03-10 14:30:00,72.09,72.64,72.09,72.44,78120.0,66.3966,66.9032,66.3966,66.719,78120.0
2023-03-10 15:00:00,72.44,72.55,72.14,72.36,97178.0,66.719,66.8203,66.4427,66.6453,97178.0
2023-03-10 15:30:00,72.35,72.39,71.85,72.07,363682.0,66.6361,66.6729,66.1756,66.3782,363682.0
2023-03-13 09:30:00,71.9,73.04,71.64,72.84,260660.0,66.2216,67.2716,65.9821,67.0874,260660.0
2023-03-13 10:00:00,72.86,73.38,72.54,73.05,168676.0,67.1058,67.5847,66.8111,67.2808,168676.0
2023-03-13 10:30:00,73.06,74.36,73.06,74.25,221702.0,67.29,68.4873,67.29,68.386,221702.0
2023-03-13 11:00:00,74.29,74.54,74.02,74.28,144994.0,68.4229,68.6531,68.1742,68.4137,144994.0
2023-03-13 11:30:00,74.31,74.32,73.3,73.61,111266.0,68.4413,68.4505,67.511,67.7966,111266.0
2023-03-13 12:00:00,73.67,73.97,73.34,73.53,91320.0,67.8518,68.1281,67.5479,67.7229,91320.0
2023-03-13 12:30:00,73.56,73.56,72.66,72.96,70620.0,67.7505,67.7505,66.9216,67.1979,70620.0
2023-03-13 13:00:00,73.0,73.0,72.54,72.63,70396.0,67.2347,67.2347,66.8111,66.894,70396.0
2023-03-13 13:30:00,72.66,73.13,72.52,73.01,85906.0,66.9216,67.3545,66.7926,67.244,85906.0
2023-03-13 14:00:00,73.01,73.18,72.78,72.91,113380.0,67.244,67.4005,67.0321,67.1518,113380.0
2023-03-13 14:30:00,72.92,72.97,72.61,72.72,237562.0,67.1611,67.2071,66.8755,66.9769,237562.0
2023-03-13 15:00:00,72.67,72.77,72.1,72.25,230988.0,66.9308,67.0229,66.4058,66.544,230988.0
2023-03-13 15:30:00,72.27,72.49,71.9,71.99,586896.0,66.5624,66.765,66.2216,66.3045,586896.0
2023-03-14 09:30:00,72.82,73.72,72.82,73.4,90332.0,67.069,67.8979,67.069,67.6032,90332.0
2023-03-14 10:00:00,73.48,73.97,73.39,73.81,94282.0,67.6768,68.1281,67.5939,67.9808,94282.0
2023-03-14 10:30:00,73.83,74.12,73.8,74.07,143604.0,67.9992,68.2663,67.9716,68.2202,143604.0
2023-03-14 11:00:00,74.1,74.4,74.02,74.25,93492.0,68.2479,68.5242,68.1742,68.386,93492.0
2023-03-14 11:30:00,74.26,74.29,74.06,74.11,99476.0,68.3952,68.4229,68.211,68.2571,99476.0
2023-03-14 12:00:00,74.1,74.13,73.67,73.71,75630.0,68.2479,68.2755,67.8518,67.8887,75630.0
2023-03-14 12:30:00,73.67,74.01,73.67,73.95,84772.0,67.8518,68.165,67.8518,68.1097,84772.0
2023-03-14 13:00:00,73.94,73.98,73.22,73.39,86658.0,68.1005,68.1373,67.4374,67.5939,86658.0
2023-03-14 13:30:00,73.39,73.45,73.05,73.19,100234.0,67.5939,67.6492,67.2808,67.4097,100234.0
2023-03-14 14:00:00,73.25,73.42,73.08,73.39,132202.0,67.465,67.6216,67.3084,67.5939,132202.0
2023-03-14 14:30:00,73.39,73.49,73.17,73.17,106728.0,67.5939,67.686,67.3913,67.3913,106728.0
2023-03-14 15:00:00,73.17,73.36,72.86,72.94,102306.0,67.3913,67.5663,67.1058,67.1795,102306.0
2023-03-14 15:30:00,72.97,73.5,72.96,73.44,398320.0,67.2071,67.6953,67.1979,67.64,398320.0
2023-03-15 09:30:00,72.94,73.22,72.42,72.53,281048.0,67.1795,67.4374,66.7005,66.8019,281048.0
2023-03-15 10:00:00,72.49,73.18,72.34,72.96,116686.0,66.765,67.4005,66.6269,67.1979,116686.0
2023-03-15 10:30:00,72.91,73.6,72.8,73.57,106144.0,67.1518,67.7874,67.0505,67.7597,106144.0
2023-03-15 11:00:00,73.54,73.76,73.19,73.37,94090.0,67.7321,67.9347,67.4097,67.5755,94090.0
2023-03-15 11:30:00,73.35,73.38,72.89,73.0,54816.0,67.5571,67.5847,67.1334,67.2347,54816.0
2023-03-15 12:00:00,73.02,73.07,72.83,72.92,54904.0,67.2532,67.2992,67.0782,67.1611,54904.0
2023-03-15 12:30:00,72.96,73.14,72.56,72.69,101436.0,67.1979,67.3637,66.8295,66.9492,101436.0
2023-03-15 13:00:00,72.63,72.97,72.58,72.91,80356.0,66.894,67.2071,66.8479,67.1518,80356.0
2023-03-15 13:30:00,72.89,72.94,72.64,72.88,63302.0,67.1334,67.1795,66.9032,67.1242,63302.0
2023-03-15 14:00:00,72.87,73.66,72.7,73.38,72940.0,67.115,67.8426,66.9584,67.5847,72940.0
2023-03-15 14:30:00,73.45,73.62,72.97,73.1,66062.0,67.6492,67.8058,67.2071,67.3268,66062.0
2023-03-15 15:00:00,73.14,73.36,72.85,73.26,123328.0,67.3637,67.5663,67.0966,67.4742,123328.0
2023-03-15 15:30:00,73.22,73.27,72.86,73.22,263362.0,67.4374,67.4834,67.1058,67.4374,263362.0
2023-03-16 09:30:00,72.82,73.29,72.67,73.19,58158.0,67.069,67.5018,66.9308,67.4097,58158.0
2023-03-16 10:00:00,73.17,73.22,72.67,73.0,55162.0,67.3913,67.4374,66.9308,67.2347,55162.0
2023-03-16 10:30:00,72.99,73.61,72.98,73.58,66614.0,67.2255,67.7966,67.2163,67.7689,66614.0
2023-03-16 11:00:00,73.56,74.33,73.43,74.17,92200.0,67.7505,68.4597,67.6308,68.3123,92200.0
2023-03-16 11:30:00,74.21,74.38,74.02,74.06,68196.0,68.3492,68.5058,68.1742,68.211,68196.0
2023-03-16 12:00:00,74.02,74.08,73.74,73.97,72678.0,68.1742,68.2294,67.9163,68.1281,72678.0
2023-03-16 12:30:00,73.95,74.16,73.63,73.97,139734.0,68.1097,68.3031,67.815,68.1281,139734.0
2023-03-16 13:00:00,73.96,74.29,73.78,73.83,82142.0,68.1189,68.4229,67.9531,67.9992,82142.0
2023-03-16 13:30:00,73.83,74.08,73.83,74.01,89998.0,67.9992,68.2294,67.9992,68.165,89998.0
2023-03-16 14:00:00,74.01,74.02,73.67,73.76,113076.0,68.165,68.1742,67.8518,67.9347,113076.0
2023-03-16 14:30:00,73.75,74.15,73.74,74.15,93104.0,67.9255,68.2939,67.9163,68.2939,93104.0
2023-03-16 15:00:00,74.2,74.24,73.95,74.11,85984.0,68.34,68.3768,68.1097,68.2571,85984.0
2023-03-16 15:30:00,74.1,74.39,74.01,74.36,381106.0,68.2479,68.515,68.165,68.4873,381106.0
2023-03-17 09:30:00,73.95,74.01,73.44,73.44,953732.0,68.1097,68.165,67.64,67.64,953732.0
2023-03-17 10:00:00,73.55,73.76,73.05,73.35,100410.0,67.7413,67.9347,67.2808,67.5571,100410.0
2023-03-17 10:30:00,73.36,73.36,73.0,73.08,83632.0,67.5663,67.5663,67.2347,67.3084,83632.0
2023-03-17 11:00:00,73.09,73.35,73.09,73.19,84524.0,67.3176,67.5571,67.3176,67.4097,84524.0
2023-03-17 11:30:00,73.2,73.53,73.08,73.16,78388.0,67.4189,67.7229,67.3084,67.3821,78388.0
2023-03-17 12:00:00,73.19,73.35,73.09,73.32,91344.0,67.4097,67.5571,67.3176,67.5295,91344.0
2023-03-17 12:30:00,73.33,73.42,73.11,73.17,123718.0,67.5387,67.6216,67.3361,67.3913,123718.0
2023-03-17 13:00:00,73.2,73.4,73.08,73.32,118970.0,67.4189,67.6032,67.3084,67.5295,118970.0
2023-03-17 13:30:00,73.33,73.46,73.16,73.37,93386.0,67.5387,67.6584,67.3821,67.5755,93386.0
2023-03-17 14:00:00,73.39,73.48,73.03,73.03,239600.0,67.5939,67.6768,67.2624,67.2624,239600.0
2023-03-17 14:30:00,73.03,73.24,72.78,73.04,178246.0,67.2624,67.4558,67.0321,67.2716,178246.0
2023-03-17 15:00:00,73.04,73.32,72.82,73.21,243276.0,67.2716,67.5295,67.069,67.4282,243276.0
2023-03-17 15:30:00,73.17,73.22,72.59,72.69,568936.0,67.3913,67.4374,66.8571,66.9492,568936.0
2023-03-20 09:30:00,72.89,73.85,72.83,73.68,109498.0,67.1334,68.0176,67.0782,67.861,109498.0
2023-03-20 10:00:00,73.69,73.9,73.32,73.53,129306.0,67.8702,68.0637,67.5295,67.7229,129306.0
2023-03-20 10:30:00,73.51,73.69,73.28,73.66,95118.0,67.7045,67.8702,67.4926,67.8426,95118.0
2023-03-20 11:00:00,73.65,73.86,73.47,73.58,127966.0,67.8334,68.0268,67.6676,67.7689,127966.0
2023-03-20 11:30:00,73.6,73.71,73.32,73.71,76878.0,67.7874,67.8887,67.5295,67.8887,76878.0
2023-03-20 12:00:00,73.72,73.86,73.22,73.45,100126.0,67.8979,68.0268,67.4374,67.6492,100126.0
2023-03-20 12:30:00,73.47,73.88,73.42,73.83,71996.0,67.6676,68.0452,67.6216,67.9992,71996.0
2023-03-20 13:00:00,73.83,73.98,73.83,73.84,58950.0,67.9992,68.1373,67.9992,68.0084,58950.0
2023-03-20 13:30:00,73.86,73.88,73.48,73.52,71892.0,68.0268,68.0452,67.6768,67.7137,71892.0
2023-03-20 14:00:00,73.52,73.64,73.4,73.6,87288.0,67.7137,67.8242,67.6032,67.7874,87288.0
2023-03-20 14:30:00,73.61,73.64,73.39,73.56,64846.0,67.7966,67.8242,67.5939,67.7505,64846.0
2023-03-20 15:00:00,73.56,73.64,73.46,73.64,90062.0,67.7505,67.8242,67.6584,67.8242,90062.0
2023-03-20 15:30:00,73.67,74.02,73.62,73.76,309460.0,67.8518,68.1742,67.8058,67.9347,309460.0
2023-03-21 09:30:00,73.6,73.73,72.75,72.96,213512.0,68.3414,68.4621,67.5522,67.7472,213512.0
2023-03-21 10:00:00,72.88,72.94,72.17,72.23,128934.0,67.6729,67.7286,67.0136,67.0693,128934.0
2023-03-21 10:30:00,72.23,72.57,71.91,72.52,138704.0,67.0693,67.385,66.7722,67.3386,138704.0
2023-03-21 11:00:00,72.52,72.92,72.51,72.64,95184.0,67.3386,67.71,67.3293,67.45,95184.0
2023-03-21 11:30:00,72.65,72.66,71.85,71.94,145760.0,67.4593,67.4686,66.7165,66.8,145760.0
2023-03-21 12:00:00,71.97,71.97,71.71,71.8,204784.0,66.8279,66.8279,66.5865,66.67,204784.0
2023-03-21 12:30:00,71.8,71.85,71.42,71.53,143690.0,66.67,66.7165,66.3172,66.4193,143690.0
2023-03-21 13:00:00,71.51,71.92,71.39,71.86,201404.0,66.4008,66.7815,66.2893,66.7257,201404.0
2023-03-21 13:30:00,71.84,72.14,71.84,72.14,155958.0,66.7072,66.9857,66.7072,66.9857,155958.0
2023-03-21 14:00:00,72.19,72.51,72.1,72.5,162020.0,67.0322,67.3293,66.9486,67.32,162020.0
2023-03-21 14:30:00,72.51,72.64,72.45,72.64,138262.0,67.3293,67.45,67.2736,67.45,138262.0
2023-03-21 15:00:00,72.64,72.65,72.45,72.51,152978.0,67.45,67.4593,67.2736,67.3293,152978.0
2023-03-21 15:30:00,72.54,73.07,72.54,72.83,563374.0,67.3572,67.8493,67.3572,67.6264,563374.0
2023-03-22 09:30:00,72.3,72.3,71.36,71.54,201520.0,67.1343,67.1343,66.2615,66.4286,201520.0
2023-03-22 10:00:00,71.47,72.27,71.47,72.21,173738.0,66.3636,67.1065,66.3636,67.0507,173738.0
2023-03-22 10:30:00,72.22,72.66,71.99,71.99,163130.0,67.06,67.4686,66.8465,66.8465,163130.0
2023-03-22 11:00:00,72.01,72.12,71.71,71.76,69836.0,66.865,66.9672,66.5865,66.6329,69836.0
2023-03-22 11:30:00,71.79,71.94,71.73,71.76,83868.0,66.6607,66.8,66.605,66.6329,83868.0
2023-03-22 12:00:00,71.77,71.8,71.58,71.79,95880.0,66.6422,66.67,66.4657,66.6607,95880.0
2023-03-22 12:30:00,71.75,71.82,71.53,71.6,59004.0,66.6236,66.6886,66.4193,66.4843,59004.0
2023-03-22 13:00:00,71.54,71.8,71.54,71.77,61194.0,66.4286,66.67,66.4286,66.6422,61194.0
2023-03-22 13:30:00,71.79,71.92,71.74,71.74,70242.0,66.6607,66.7815,66.6143,66.6143,70242.0
2023-03-22 14:00:00,71.74,72.37,71.74,72.0,110566.0,66.6143,67.1993,66.6143,66.8557,110566.0
2023-03-22 14:30:00,71.97,72.66,71.77,72.16,103522.0,66.8279,67.4686,66.6422,67.0043,103522.0
2023-03-22 15:00:00,72.08,72.42,71.79,72.37,131538.0,66.93,67.2457,66.6607,67.1993,131538.0
2023-03-22 15:30:00,72.37,72.39,71.0,71.01,427492.0,67.1993,67.2179,65.9272,65.9365,427492.0
2023-03-23 09:30:00,70.73,70.99,70.38,70.88,128558.0,65.6765,65.9179,65.3515,65.8158,128558.0
2023-03-23 10:00:00,70.88,71.11,70.63,70.89,132702.0,65.8158,66.0293,65.5836,65.825,132702.0
2023-03-23 10:30:00,70.89,71.17,70.86,71.0,160866.0,65.825,66.085,65.7972,65.9272,160866.0
2023-03-23 11:00:00,71.03,71.23,70.93,71.02,147176.0,65.955,66.1408,65.8622,65.9458,147176.0
2023-03-23 11:30:00,71.02,71.22,70.94,71.07,101762.0,65.9458,66.1315,65.8715,65.9922,101762.0
2023-03-23 12:00:00,71.03,71.17,70.79,71.08,100386.0,65.955,66.085,65.7322,66.0015,100386.0
2023-03-23 12:30:00,71.08,71.11,70.66,70.67,96866.0,66.0015,66.0293,65.6115,65.6208,96866.0
2023-03-23 13:00:00,70.68,70.76,70.42,70.48,99576.0,65.6301,65.7043,65.3886,65.4443,99576.0
2023-03-23 13:30:00,70.48,70.53,70.18,70.18,78982.0,65.4443,65.4908,65.1658,65.1658,78982.0
2023-03-23 14:00:00,70.21,70.42,69.95,69.95,111226.0,65.1936,65.3886,64.9522,64.9522,111226.0
2023-03-23 14:30:00,69.95,70.1,69.49,69.64,97642.0,64.9522,65.0915,64.5251,64.6644,97642.0
2023-03-23 15:00:00,69.69,70.13,69.28,69.42,191060.0,64.7108,65.1193,64.3301,64.4601,191060.0
2023-03-23 15:30:00,69.42,69.94,69.32,69.79,484894.0,64.4601,64.9429,64.3672,64.8036,484894.0
2023-03-24 09:30:00,69.9,70.83,69.78,70.5,99750.0,64.9058,65.7693,64.7944,65.4629,99750.0
2023-03-24 10:00:00,70.53,70.87,70.34,70.83,73770.0,65.4908,65.8065,65.3143,65.7693,73770.0
2023-03-24 10:30:00,70.82,70.96,70.44,70.57,59784.0,65.7601,65.89,65.4072,65.5279,59784.0
2023-03-24 11:00:00,70.56,70.67,70.16,70.63,72032.0,65.5186,65.6208,65.1472,65.5836,72032.0
2023-03-24 11:30:00,70.61,70.9,70.48,70.81,133316.0,65.5651,65.8343,65.4443,65.7508,133316.0
2023-03-24 12:00:00,70.83,70.98,70.73,70.81,55842.0,65.7693,65.9086,65.6765,65.7508,55842.0
2023-03-24 12:30:00,70.89,71.21,70.84,71.14,72590.0,65.825,66.1222,65.7786,66.0572,72590.0
2023-03-24 13:00:00,71.16,71.25,70.94,71.0,78730.0,66.0758,66.1593,65.8715,65.9272,78730.0
2023-03-24 13:30:00,71.0,71.17,70.89,70.97,82202.0,65.9272,66.085,65.825,65.8993,82202.0
2023-03-24 14:00:00,70.95,71.02,70.82,70.97,75824.0,65.8808,65.9458,65.7601,65.8993,75824.0
2023-03-24 14:30:00,70.99,71.14,70.95,71.1,86360.0,65.9179,66.0572,65.8808,66.02,86360.0
2023-03-24 15:00:00,71.1,71.42,70.94,71.36,81116.0,66.02,66.3172,65.8715,66.2615,81116.0
2023-03-24 15:30:00,71.36,71.47,71.15,71.42,242722.0,66.2615,66.3636,66.0665,66.3172,242722.0
2023-03-27 09:30:00,72.13,72.57,71.63,71.92,196598.0,66.9765,67.385,66.5122,66.7815,196598.0
2023-03-27 10:00:00,71.92,71.99,71.67,71.92,84576.0,66.7815,66.8465,66.5493,66.7815,84576.0
2023-03-27 10:30:00,71.92,71.94,71.62,71.8,119626.0,66.7815,66.8,66.5029,66.67,119626.0
2023-03-27 11:00:00,71.78,71.92,71.71,71.9,50572.0,66.6515,66.7815,66.5865,66.7629,50572.0
2023-03-27 11:30:00,71.93,72.33,71.93,72.27,76420.0,66.7907,67.1622,66.7907,67.1065,76420.0
2023-03-27 12:00:00,72.26,72.38,72.18,72.29,31430.0,67.0972,67.2086,67.0229,67.125,31430.0
2023-03-27 12:30:00,72.3,72.49,72.3,72.43,51182.0,67.1343,67.3107,67.1343,67.255,51182.0
2023-03-27 13:00:00,72.45,72.6,72.39,72.6,40080.0,67.2736,67.4129,67.2179,67.4129,40080.0
2023-03-27 13:30:00,72.61,72.64,72.42,72.46,42636.0,67.4222,67.45,67.2457,67.2829,42636.0
2023-03-27 14:00:00,72.47,72.6,72.37,72.4,62064.0,67.2922,67.4129,67.1993,67.2272,62064.0
2023-03-27 14:30:00,72.42,72.48,72.25,72.36,50860.0,67.2457,67.3014,67.0879,67.19,50860.0
2023-03-27 15:00:00,72.36,72.39,72.13,72.36,52958.0,67.19,67.2179,66.9765,67.19,52958.0
2023-03-27 15:30:00,72.39,72.39,72.04,72.18,210314.0,67.2179,67.2179,66.8929,67.0229,210314.0
2023-03-28 09:30:00,72.02,72.67,71.88,72.47,36484.0,66.8743,67.4779,66.7443,67.2922,36484.0
2023-03-28 10:00:00,72.42,72.68,72.42,72.58,38202.0,67.2457,67.4872,67.2457,67.3943,38202.0
2023-03-28 10:30:00,72.58,72.63,72.43,72.59,15312.0,67.3943,67.4407,67.255,67.4036,15312.0
2023-03-28 11:00:00,72.59,73.09,72.59,73.09,27548.0,67.4036,67.8679,67.4036,67.8679,27548.0
2023-03-28 11:30:00,73.11,73.17,73.03,73.15,69414.0,67.8864,67.9421,67.8122,67.9236,69414.0
2023-03-28 12:00:00,73.19,73.28,73.07,73.09,44294.0,67.9607,68.0443,67.8493,67.8679,44294.0
2023-03-28 12:30:00,73.08,73.16,72.86,72.88,38358.0,67.8586,67.9329,67.6543,67.6729,38358.0
2023-03-28 13:00:00,72.86,72.9,72.66,72.66,19408.0,67.6543,67.6914,67.4686,67.4686,19408.0
2023-03-28 13:30:00,72.66,72.67,72.39,72.41,20316.0,67.4686,67.4779,67.2179,67.2364,20316.0
2023-03-28 14:00:00,72.41,72.64,72.41,72.59,63612.0,67.2364,67.45,67.2364,67.4036,63612.0
2023-03-28 14:30:00,72.58,72.78,72.56,72.73,47146.0,67.3943,67.58,67.3757,67.5336,47146.0
2023-03-28 15:00:00,72.74,72.82,72.61,72.64,103004.0,67.5429,67.6172,67.4222,67.45,103004.0
2023-03-28 15:30:00,72.65,72.73,72.51,72.7,181254.0,67.4593,67.5336,67.3293,67.5057,181254.0
2023-03-29 09:30:00,73.27,74.17,73.27,74.12,123498.0,68.035,68.8707,68.035,68.8243,123498.0
2023-03-29 10:00:00,74.13,74.22,73.89,73.94,87186.0,68.8336,68.9171,68.6107,68.6571,87186.0
2023-03-29 10:30:00,73.99,74.22,73.94,74.13,54398.0,68.7036,68.9171,68.6571,68.8336,54398.0
2023-03-29 11:00:00,74.12,74.4,74.07,74.18,51608.0,68.8243,69.0843,68.7778,68.88,51608.0
2023-03-29 11:30:00,74.21,74.49,74.14,74.41,56874.0,68.9078,69.1678,68.8428,69.0936,56874.0
2023-03-29 12:00:00,74.39,74.43,74.11,74.19,55510.0,69.075,69.1121,68.815,68.8893,55510.0
2023-03-29 12:30:00,74.22,74.3,74.16,74.29,25468.0,68.9171,68.9914,68.8614,68.9821,25468.0
2023-03-29 13:00:00,74.29,74.39,74.25,74.36,25364.0,68.9821,69.075,68.945,69.0471,25364.0
2023-03-29 13:30:00,74.35,74.36,74.11,74.14,75478.0,69.0378,69.0471,68.815,68.8428,75478.0
2023-03-29 14:00:00,74.15,74.31,74.08,74.31,68886.0,68.8521,69.0007,68.7871,69.0007,68886.0
2023-03-29 14:30:00,74.31,74.42,74.25,74.39,67808.0,69.0007,69.1028,68.945,69.075,67808.0
2023-03-29 15:00:00,74.41,74.48,74.21,74.25,76024.0,69.0936,69.1586,68.9078,68.945,76024.0
2023-03-29 15:30:00,74.23,74.35,74.11,74.23,328438.0,68.9264,69.0378,68.815,68.9264,328438.0
2023-03-30 09:30:00,74.61,75.44,74.57,75.35,111942.0,69.2793,70.05,69.2421,69.9664,111942.0
2023-03-30 10:00:00,75.34,75.37,75.08,75.23,124270.0,69.9571,69.985,69.7157,69.855,124270.0
2023-03-30 10:30:00,75.24,75.36,75.08,75.08,84112.0,69.8642,69.9757,69.7157,69.7157,84112.0
2023-03-30 11:00:00,75.06,75.24,74.99,75.14,66308.0,69.6971,69.8642,69.6321,69.7714,66308.0
2023-03-30 11:30:00,75.14,75.15,74.75,74.92,36532.0,69.7714,69.7807,69.4093,69.5671,36532.0
2023-03-30 12:00:00,74.92,74.98,74.77,74.77,35732.0,69.5671,69.6228,69.4278,69.4278,35732.0
2023-03-30 12:30:00,74.77,74.77,74.61,74.65,22648.0,69.4278,69.4278,69.2793,69.3164,22648.0
2023-03-30 13:00:00,74.62,74.73,74.35,74.59,57732.0,69.2885,69.3907,69.0378,69.2607,57732.0
2023-03-30 13:30:00,74.57,74.58,74.35,74.5,71400.0,69.2421,69.2514,69.0378,69.1771,71400.0
2023-03-30 14:00:00,74.5,74.6,74.42,74.58,70774.0,69.1771,69.27,69.1028,69.2514,70774.0
2023-03-30 14:30:00,74.58,74.76,74.52,74.53,63594.0,69.2514,69.4185,69.1957,69.205,63594.0
2023-03-30 15:00:00,74.52,74.6,74.42,74.54,60034.0,69.1957,69.27,69.1028,69.2143,60034.0
2023-03-30 15:30:00,74.54,74.81,74.52,74.79,286452.0,69.2143,69.465,69.1957,69.4464,286452.0
2023-03-31 09:30:00,74.99,75.21,74.79,75.1,85312.0,69.6321,69.8364,69.4464,69.7343,85312.0
2023-03-31 10:00:00,75.11,75.33,75.0,75.1,59994.0,69.7435,69.9478,69.6414,69.7343,59994.0
2023-03-31 10:30:00,75.1,75.11,74.89,74.93,74106.0,69.7343,69.7435,69.5393,69.5764,74106.0
2023-03-31 11:00:00,74.97,75.12,74.86,74.86,208800.0,69.6135,69.7528,69.5114,69.5114,208800.0
2023-03-31 11:30:00,74.88,75.21,74.88,75.21,24146.0,69.53,69.8364,69.53,69.8364,24146.0
2023-03-31 12:00:00,75.21,75.27,75.06,75.1,54198.0,69.8364,69.8921,69.6971,69.7343,54198.0
2023-03-31 12:30:00,75.08,75.11,74.96,75.03,42078.0,69.7157,69.7435,69.6043,69.6693,42078.0
2023-03-31 13:00:00,75.02,75.08,74.92,74.96,32330.0,69.66,69.7157,69.5671,69.6043,32330.0
2023-03-31 13:30:00,74.96,75.06,74.83,74.95,66506.0,69.6043,69.6971,69.4835,69.595,66506.0
2023-03-31 14:00:00,74.97,75.16,74.96,75.06,44398.0,69.6135,69.79,69.6043,69.6971,44398.0
2023-03-31 14:30:00,75.09,75.26,75.06,75.17,49778.0,69.725,69.8828,69.6971,69.7993,49778.0
2023-03-31 15:00:00,75.17,75.43,75.08,75.33,64962.0,69.7993,70.0407,69.7157,69.9478,64962.0
2023-03-31 15:30:00,75.34,75.6,75.2,75.56,405848.0,69.9571,70.1985,69.8271,70.1614,405848.0
2023-04-03 09:30:00,75.42,75.48,74.67,74.85,137706.0,70.0314,70.0871,69.335,69.5021,137706.0
2023-04-03 10:00:00,74.76,75.47,74.76,75.41,145496.0,69.4185,70.0778,69.4185,70.0221,145496.0
2023-04-03 10:30:00,75.41,75.53,75.23,75.41,100468.0,70.0221,70.1335,69.855,70.0221,100468.0
2023-04-03 11:00:00,75.39,75.45,75.24,75.31,48564.0,70.0035,70.0592,69.8642,69.9292,48564.0
2023-04-03 11:30:00,75.33,75.55,75.27,75.5,83910.0,69.9478,70.1521,69.8921,70.1057,83910.0
2023-04-03 12:00:00,75.51,75.71,75.47,75.67,76620.0,70.115,70.3007,70.0778,70.2635,76620.0
2023-04-03 12:30:00,75.66,75.66,75.36,75.41,38080.0,70.2542,70.2542,69.9757,70.0221,38080.0
2023-04-03 13:00:00,75.4,75.51,75.29,75.33,60186.0,70.0128,70.115,69.9107,69.9478,60186.0
2023-04-03 13:30:00,75.31,75.31,75.19,75.26,63550.0,69.9292,69.9292,69.8178,69.8828,63550.0
2023-04-03 14:00:00,75.24,75.5,75.22,75.42,93044.0,69.8642,70.1057,69.8457,70.0314,93044.0
2023-04-03 14:30:00,75.41,75.49,75.25,75.26,64422.0,70.0221,70.0964,69.8735,69.8828,64422.0
2023-04-03 15:00:00,75.28,75.33,75.14,75.24,130504.0,69.9014,69.9478,69.7714,69.8642,130504.0
2023-04-03 15:30:00,75.24,75.24,74.71,74.77,439952.0,69.8642,69.8642,69.3721,69.4278,439952.0
2023-04-04 09:30:00,74.97,75.06,74.44,74.55,68546.0,69.6135,69.6971,69.1214,69.2235,68546.0
2023-04-04 10:00:00,74.6,75.3,74.6,74.96,47890.0,69.27,69.92,69.27,69.6043,47890.0
2023-04-04 10:30:00,75.01,75.13,74.9,74.98,53974.0,69.6507,69.7621,69.5485,69.6228,53974.0
2023-04-04 11:00:00,74.95,74.95,74.7,74.87,43752.0,69.595,69.595,69.3628,69.5207,43752.0
2023-04-04 11:30:00,74.85,75.25,74.79,75.05,68686.0,69.5021,69.8735,69.4464,69.6878,68686.0
2023-04-04 12:00:00,75.01,75.08,74.75,74.87,42990.0,69.6507,69.7157,69.4093,69.5207,42990.0
2023-04-04 12:30:00,74.89,75.0,74.86,74.93,22754.0,69.5393,69.6414,69.5114,69.5764,22754.0
2023-04-04 13:00:00,74.97,75.19,74.96,75.11,45120.0,69.6135,69.8178,69.6043,69.7435,45120.0
2023-04-04 13:30:00,75.11,75.18,75.02,75.11,65058.0,69.7435,69.8085,69.66,69.7435,65058.0
2023-04-04 14:00:00,75.11,75.25,74.89,75.05,54166.0,69.7435,69.8735,69.5393,69.6878,54166.0
2023-04-04 14:30:00,75.02,75.26,74.93,75.25,76280.0,69.66,69.8828,69.5764,69.8735,76280.0
2023-04-04 15:00:00,75.22,75.38,75.14,75.2,78444.0,69.8457,69.9942,69.7714,69.8271,78444.0
2023-04-04 15:30:00,75.2,75.24,75.04,75.13,373142.0,69.8271,69.8642,69.6785,69.7621,373142.0
2023-04-05 09:30:00,75.5,76.7,75.5,76.46,75020.0,70.1057,71.2199,70.1057,70.9971,75020.0
2023-04-05 10:00:00,76.42,76.47,76.14,76.39,69430.0,70.9599,71.0064,70.6999,70.9321,69430.0
2023-04-05 10:30:00,76.38,76.82,76.38,76.72,69836.0,70.9228,71.3314,70.9228,71.2385,69836.0
2023-04-05 11:00:00,76.72,76.9,76.52,76.74,79670.0,71.2385,71.4056,71.0528,71.2571,79670.0
2023-04-05 11:30:00,76.72,77.08,76.67,76.86,91574.0,71.2385,71.5728,71.1921,71.3685,91574.0
2023-04-05 12:00:00,76.85,76.92,76.52,76.56,86040.0,71.3592,71.4242,71.0528,71.0899,86040.0
2023-04-05 12:30:00,76.56,76.66,76.49,76.57,44662.0,71.0899,71.1828,71.0249,71.0992,44662.0
2023-04-05 13:00:00,76.54,76.85,76.47,76.83,50216.0,71.0714,71.3592,71.0064,71.3406,50216.0
2023-04-05 13:30:00,76.84,76.97,76.76,76.93,53356.0,71.3499,71.4706,71.2756,71.4335,53356.0
2023-04-05 14:00:00,76.94,76.98,76.53,76.53,66374.0,71.4428,71.4799,71.0621,71.0621,66374.0
2023-04-05 14:30:00,76.55,76.78,76.52,76.67,76048.0,71.0807,71.2942,71.0528,71.1921,76048.0
2023-04-05 15:00:00,76.66,76.76,76.56,76.74,156004.0,71.1828,71.2756,71.0899,71.2571,156004.0
2023-04-05 15:30:00,76.75,76.77,76.5,76.56,464326.0,71.2664,71.2849,71.0342,71.0899,464326.0
2023-04-06 09:30:00,76.95,77.7,76.95,77.54,148326.0,71.4521,72.1485,71.4521,71.9999,148326.0
2023-04-06 10:00:00,77.48,77.57,77.03,77.23,72914.0,71.9442,72.0278,71.5264,71.7121,72914.0
2023-04-06 10:30:00,77.31,77.5,77.1,77.23,75556.0,71.7864,71.9628,71.5914,71.7121,75556.0
2023-04-06 11:00:00,77.21,77.21,76.92,77.17,91278.0,71.6935,71.6935,71.4242,71.6564,91278.0
2023-04-06 11:30:00,77.2,77.36,77.13,77.36,53962.0,71.6842,71.8328,71.6192,71.8328,53962.0
2023-04-06 12:00:00,77.38,77.45,77.21,77.31,70772.0,71.8514,71.9163,71.6935,71.7864,70772.0
2023-04-06 12:30:00,77.32,77.79,77.31,77.78,69618.0,71.7956,72.2321,71.7864,72.2228,69618.0
2023-04-06 13:00:00,77.78,77.83,77.47,77.52,49252.0,72.2228,72.2692,71.9349,71.9813,49252.0
2023-04-06 13:30:00,77.52,77.54,77.18,77.18,54774.0,71.9813,71.9999,71.6656,71.6656,54774.0
2023-04-06 14:00:00,77.14,77.38,77.06,77.3,46728.0,71.6285,71.8514,71.5542,71.7771,46728.0
2023-04-06 14:30:00,77.29,77.38,77.22,77.36,45524.0,71.7678,71.8514,71.7028,71.8328,45524.0
2023-04-06 15:00:00,77.36,77.45,77.25,77.45,81260.0,71.8328,71.9163,71.7306,71.9163,81260.0
2023-04-06 15:30:00,77.45,77.81,77.44,77.67,394704.0,71.9163,72.2506,71.9071,72.1206,394704.0
2023-04-10 09:30:00,77.01,77.36,76.82,77.0,72842.0,71.5078,71.8328,71.3314,71.4985,72842.0
2023-04-10 10:00:00,76.98,77.35,76.98,77.09,41782.0,71.4799,71.8235,71.4799,71.5821,41782.0
2023-04-10 10:30:00,77.08,77.19,76.97,77.16,25938.0,71.5728,71.6749,71.4706,71.6471,25938.0
2023-04-10 11:00:00,77.16,77.19,76.97,76.97,23878.0,71.6471,71.6749,71.4706,71.4706,23878.0
2023-04-10 11:30:00,76.99,77.31,76.99,77.28,20374.0,71.4892,71.7864,71.4892,71.7585,20374.0
2023-04-10 12:00:00,77.3,77.4,77.21,77.22,18058.0,71.7771,71.8699,71.6935,71.7028,18058.0
2023-04-10 12:30:00,77.29,77.6,77.29,77.6,25600.0,71.7678,72.0556,71.7678,72.0556,25600.0
2023-04-10 13:00:00,77.58,77.76,77.56,77.6,24898.0,72.0371,72.2042,72.0185,72.0556,24898.0
2023-04-10 13:30:00,77.61,77.7,77.51,77.61,35060.0,72.0649,72.1485,71.9721,72.0649,35060.0
2023-04-10 14:00:00,77.54,77.62,77.47,77.54,22152.0,71.9999,72.0742,71.9349,71.9999,22152.0
2023-04-10 14:30:00,77.53,77.57,77.45,77.49,58850.0,71.9906,72.0278,71.9163,71.9535,58850.0
2023-04-10 15:00:00,77.5,77.67,77.49,77.53,51374.0,71.9628,72.1206,71.9535,71.9906,51374.0
2023-04-10 15:30:00,77.53,77.82,77.49,77.65,272632.0,71.9906,72.2599,71.9535,72.1021,272632.0
2023-04-11 09:30:00,77.43,77.57,76.86,77.42,143192.0,71.8978,72.0278,71.3685,71.8885,143192.0
2023-04-11 10:00:00,77.41,77.56,77.24,77.45,141912.0,71.8792,72.0185,71.7214,71.9163,141912.0
2023-04-11 10:30:00,77.45,77.64,77.33,77.42,73152.0,71.9163,72.0928,71.8049,71.8885,73152.0
2023-04-11 11:00:00,77.41,77.48,77.25,77.35,50892.0,71.8792,71.9442,71.7306,71.8235,50892.0
2023-04-11 11:30:00,77.36,77.39,76.96,77.01,42224.0,71.8328,71.8606,71.4614,71.5078,42224.0
2023-04-11 12:00:00,76.99,77.35,76.98,77.21,36208.0,71.4892,71.8235,71.4799,71.6935,36208.0
2023-04-11 12:30:00,77.21,77.36,77.21,77.29,36898.0,71.6935,71.8328,71.6935,71.7678,36898.0
2023-04-11 13:00:00,77.3,77.48,77.28,77.42,76354.0,71.7771,71.9442,71.7585,71.8885,76354.0
2023-04-11 13:30:00,77.41,77.53,77.19,77.51,68056.0,71.8792,71.9906,71.6749,71.9721,68056.0
2023-04-11 14:00:00,77.53,77.66,77.52,77.57,42306.0,71.9906,72.1113,71.9813,72.0278,42306.0
2023-04-11 14:30:00,77.57,77.6,77.49,77.52,33446.0,72.0278,72.0556,71.9535,71.9813,33446.0
2023-04-11 15:00:00,77.48,77.53,77.39,77.45,47392.0,71.9442,71.9906,71.8606,71.9163,47392.0
2023-04-11 15:30:00,77.47,77.58,77.25,77.39,213002.0,71.9349,72.0371,71.7306,71.8606,213002.0
2023-04-12 09:30:00,77.69,77.8,77.17,77.65,100490.0,72.1392,72.2413,71.6564,72.1021,100490.0
2023-04-12 10:00:00,77.66,77.77,77.49,77.55,72052.0,72.1113,72.2135,71.9535,72.0092,72052.0
2023-04-12 10:30:00,77.53,77.53,77.27,77.36,65026.0,71.9906,71.9906,71.7492,71.8328,65026.0
2023-04-12 11:00:00,77.38,77.4,77.14,77.29,50806.0,71.8514,71.8699,71.6285,71.7678,50806.0
2023-04-12 11:30:00,77.3,77.39,77.21,77.36,68802.0,71.7771,71.8606,71.6935,71.8328,68802.0
2023-04-12 12:00:00,77.36,77.39,77.02,77.08,109006.0,71.8328,71.8606,71.5171,71.5728,109006.0
2023-04-12 12:30:00,77.07,77.17,76.97,77.08,49374.0,71.5635,71.6564,71.4706,71.5728,49374.0
2023-04-12 13:00:00,77.09,77.15,77.0,77.11,60906.0,71.5821,71.6378,71.4985,71.6006,60906.0
2023-04-12 13:30:00,77.11,77.37,77.11,77.33,69008.0,71.6006,71.8421,71.6006,71.8049,69008.0
2023-04-12 14:00:00,77.33,77.37,76.98,77.0,53982.0,71.8049,71.8421,71.4799,71.4985,53982.0
2023-04-12 14:30:00,77.0,77.0,76.69,76.84,46792.0,71.4985,71.4985,71.2107,71.3499,46792.0
2023-04-12 15:00:00,76.86,76.92,76.64,76.67,70656.0,71.3685,71.4242,71.1642,71.1921,70656.0
2023-04-12 15:30:00,76.68,76.99,76.65,76.99,245658.0,71.2014,71.4892,71.1735,71.4892,245658.0
2023-04-13 09:30:00,76.63,76.83,76.39,76.61,47696.0,71.1549,71.3406,70.9321,71.1364,47696.0
2023-04-13 10:00:00,76.58,76.84,76.56,76.67,42924.0,71.1085,71.3499,71.0899,71.1921,42924.0
2023-04-13 10:30:00,76.66,76.67,76.24,76.38,60140.0,71.1828,71.1921,70.7928,70.9228,60140.0
2023-04-13 11:00:00,76.36,76.42,75.88,76.21,76966.0,70.9042,70.9599,70.4585,70.7649,76966.0
2023-04-13 11:30:00,76.22,76.74,76.22,76.74,98028.0,70.7742,71.2571,70.7742,71.2571,98028.0
2023-04-13 12:00:00,76.75,76.88,76.49,76.85,67534.0,71.2664,71.3871,71.0249,71.3592,67534.0
2023-04-13 12:30:00,76.86,77.11,76.83,77.08,43904.0,71.3685,71.6006,71.3406,71.5728,43904.0
2023-04-13 13:00:00,77.06,77.13,76.94,77.12,29146.0,71.5542,71.6192,71.4428,71.6099,29146.0
2023-04-13 13:30:00,77.13,77.22,76.98,77.17,31534.0,71.6192,71.7028,71.4799,71.6564,31534.0
2023-04-13 14:00:00,77.2,77.45,77.17,77.45,43004.0,71.6842,71.9163,71.6564,71.9163,43004.0
2023-04-13 14:30:00,77.46,77.72,77.45,77.66,29328.0,71.9256,72.1671,71.9163,72.1113,29328.0
2023-04-13 15:00:00,77.69,77.69,77.46,77.46,59730.0,72.1392,72.1392,71.9256,71.9256,59730.0
2023-04-13 15:30:00,77.46,77.59,77.37,77.41,275302.0,71.9256,72.0463,71.8421,71.8792,275302.0
2023-04-14 09:30:00,76.94,77.3,76.88,76.94,41506.0,71.4428,71.7771,71.3871,71.4428,41506.0
2023-04-14 10:00:00,76.9,77.13,76.61,76.74,37870.0,71.4056,71.6192,71.1364,71.2571,37870.0
2023-04-14 10:30:00,76.71,77.14,76.67,77.05,48746.0,71.2292,71.6285,71.1921,71.5449,48746.0
2023-04-14 11:00:00,77.03,77.08,76.78,76.78,24798.0,71.5264,71.5728,71.2942,71.2942,24798.0
2023-04-14 11:30:00,76.79,76.98,76.75,76.86,29538.0,71.3035,71.4799,71.2664,71.3685,29538.0
2023-04-14 12:00:00,76.86,76.91,76.66,76.72,35564.0,71.3685,71.4149,71.1828,71.2385,35564.0
2023-04-14 12:30:00,76.72,76.81,76.64,76.81,61728.0,71.2385,71.3221,71.1642,71.3221,61728.0
2023-04-14 13:00:00,76.81,77.02,76.8,76.81,30594.0,71.3221,71.5171,71.3128,71.3221,30594.0
2023-04-14 13:30:00,76.8,76.99,76.7,76.97,47742.0,71.3128,71.4892,71.2199,71.4706,47742.0
2023-04-14 14:00:00,76.94,76.96,76.63,76.67,109942.0,71.4428,71.4614,71.1549,71.1921,109942.0
2023-04-14 14:30:00,76.67,76.75,76.55,76.72,72500.0,71.1921,71.2664,71.0807,71.2385,72500.0
2023-04-14 15:00:00,76.71,76.72,76.31,76.57,87446.0,71.2292,71.2385,70.8578,71.0992,87446.0
2023-04-14 15:30:00,76.54,76.79,76.51,76.52,243818.0,71.0714,71.3035,71.0435,71.0528,243818.0
2023-04-17 09:30:00,76.74,76.98,76.4,76.4,91894.0,71.2571,71.4799,70.9414,70.9414,91894.0
2023-04-17 10:00:00,76.42,76.95,76.42,76.92,149642.0,70.9599,71.4521,70.9599,71.4242,149642.0
2023-04-17 10:30:00,76.91,77.0,76.74,76.77,56904.0,71.4149,71.4985,71.2571,71.2849,56904.0
2023-04-17 11:00:00,76.72,76.93,76.72,76.86,36996.0,71.2385,71.4335,71.2385,71.3685,36996.0
2023-04-17 11:30:00,76.8,76.86,76.56,76.86,45634.0,71.3128,71.3685,71.0899,71.3685,45634.0
2023-04-17 12:00:00,76.91,76.94,76.77,76.86,77118.0,71.4149,71.4428,71.2849,71.3685,77118.0
2023-04-17 12:30:00,76.89,77.05,76.81,76.99,79298.0,71.3964,71.5449,71.3221,71.4892,79298.0
2023-04-17 13:00:00,77.01,77.01,76.89,76.99,63448.0,71.5078,71.5078,71.3964,71.4892,63448.0
2023-04-17 13:30:00,76.98,77.03,76.75,76.86,139330.0,71.4799,71.5264,71.2664,71.3685,139330.0
2023-04-17 14:00:00,76.86,77.13,76.74,77.1,234134.0,71.3685,71.6192,71.2571,71.5914,234134.0
2023-04-17 14:30:00,77.1,77.27,77.08,77.17,91318.0,71.5914,71.7492,71.5728,71.6564,91318.0
2023-04-17 15:00:00,77.17,77.36,77.13,77.32,50594.0,71.6564,71.8328,71.6192,71.7956,50594.0
2023-04-17 15:30:00,77.31,77.5,77.2,77.5,190602.0,71.7864,71.9628,71.6842,71.9628,190602.0
2023-04-18 09:30:00,77.29,77.72,77.29,77.67,94644.0,71.7678,72.1671,71.7678,72.1206,94644.0
2023-04-18 10:00:00,77.7,77.94,77.57,77.79,169016.0,72.1485,72.3713,72.0278,72.2321,169016.0
2023-04-18 10:30:00,77.81,77.85,77.5,77.53,129080.0,72.2506,72.2878,71.9628,71.9906,129080.0
2023-04-18 11:00:00,77.53,77.61,77.38,77.53,107098.0,71.9906,72.0649,71.8514,71.9906,107098.0
2023-04-18 11:30:00,77.54,77.58,77.39,77.54,94614.0,71.9999,72.0371,71.8606,71.9999,94614.0
2023-04-18 12:00:00,77.54,77.82,77.52,77.81,127984.0,71.9999,72.2599,71.9813,72.2506,127984.0
2023-04-18 12:30:00,77.81,77.89,77.68,77.76,158754.0,72.2506,72.3249,72.1299,72.2042,158754.0
2023-04-18 13:00:00,77.74,77.91,77.72,77.89,349424.0,72.1856,72.3435,72.1671,72.3249,349424.0
2023-04-18 13:30:00,77.89,77.91,77.61,77.78,431318.0,72.3249,72.3435,72.0649,72.2228,431318.0
2023-04-18 14:00:00,77.78,77.86,77.72,77.83,199198.0,72.2228,72.2971,72.1671,72.2692,199198.0
2023-04-18 14:30:00,77.81,77.97,77.66,77.9,205806.0,72.2506,72.3992,72.1113,72.3342,205806.0
2023-04-18 15:00:00,77.89,78.14,77.89,78.06,104860.0,72.3249,72.5571,72.3249,72.4828,104860.0
2023-04-18 15:30:00,78.05,78.16,77.97,78.0,388024.0,72.4735,72.5756,72.3992,72.4271,388024.0
2023-04-19 09:30:00,78.23,78.8,78.16,78.78,118168.0,72.6406,73.1699,72.5756,73.1513,118168.0
2023-04-19 10:00:00,78.79,79.25,78.76,79.25,295302.0,73.1606,73.5877,73.1328,73.5877,295302.0
2023-04-19 10:30:00,79.25,79.52,78.85,78.92,305438.0,73.5877,73.8385,73.2163,73.2813,305438.0
2023-04-19 11:00:00,78.94,79.2,78.84,79.2,75540.0,73.2999,73.5413,73.207,73.5413,75540.0
2023-04-19 11:30:00,79.2,79.22,78.97,79.11,76830.0,73.5413,73.5599,73.3277,73.4577,76830.0
2023-04-19 12:00:00,79.11,79.17,79.0,79.14,181746.0,73.4577,73.5135,73.3556,73.4856,181746.0
2023-04-19 12:30:00,79.14,79.22,79.06,79.22,85940.0,73.4856,73.5599,73.4113,73.5599,85940.0
2023-04-19 13:00:00,79.23,79.33,79.11,79.18,109034.0,73.5692,73.662,73.4577,73.5227,109034.0
2023-04-19 13:30:00,79.19,79.22,79.1,79.17,61984.0,73.532,73.5599,73.4485,73.5135,61984.0
2023-04-19 14:00:00,79.17,79.27,79.09,79.19,105868.0,73.5135,73.6063,73.4392,73.532,105868.0
2023-04-19 14:30:00,79.19,79.21,79.08,79.13,102236.0,73.532,73.5506,73.4299,73.4763,102236.0
2023-04-19 15:00:00,79.12,79.15,79.07,79.11,204372.0,73.467,73.4949,73.4206,73.4577,204372.0
2023-04-19 15:30:00,79.11,79.15,78.88,79.0,436124.0,73.4577,73.4949,73.2442,73.3556,436124.0
2023-04-20 09:30:00,79.06,79.44,78.98,79.11,152534.0,73.4113,73.7642,73.337,73.4577,152534.0
2023-04-20 10:00:00,79.1,79.18,78.58,78.73,449350.0,73.4485,73.5227,72.9656,73.1049,449350.0
2023-04-20 10:30:00,78.75,79.14,78.71,79.14,56284.0,73.1235,73.4856,73.0863,73.4856,56284.0
2023-04-20 11:00:00,79.21,79.24,78.98,79.02,40234.0,73.5506,73.5785,73.337,73.3742,40234.0
2023-04-20 11:30:00,79.02,79.08,78.71,78.75,95442.0,73.3742,73.4299,73.0863,73.1235,95442.0
2023-04-20 12:00:00,78.77,78.82,78.6,78.82,54312.0,73.142,73.1885,72.9842,73.1885,54312.0
2023-04-20 12:30:00,78.83,78.98,78.82,78.92,57344.0,73.1978,73.337,73.1885,73.2813,57344.0
2023-04-20 13:00:00,78.94,78.97,78.7,78.71,77980.0,73.2999,73.3277,73.077,73.0863,77980.0
2023-04-20 13:30:00,78.72,78.74,78.52,78.6,41028.0,73.0956,73.1142,72.9099,72.9842,41028.0
2023-04-20 14:00:00,78.61,78.72,78.47,78.61,41946.0,72.9935,73.0956,72.8635,72.9935,41946.0
2023-04-20 14:30:00,78.6,78.61,78.31,78.4,55512.0,72.9842,72.9935,72.7149,72.7985,55512.0
2023-04-20 15:00:00,78.39,78.44,78.1,78.1,116572.0,72.7892,72.8356,72.5199,72.5199,116572.0
2023-04-20 15:30:00,78.11,78.48,78.04,78.46,342384.0,72.5292,72.8728,72.4642,72.8542,342384.0
2023-04-21 09:30:00,79.0,79.06,78.27,78.35,119572.0,73.3556,73.4113,72.6778,72.752,119572.0
2023-04-21 10:00:00,78.31,78.31,77.91,78.2,64932.0,72.7149,72.7149,72.3435,72.6128,64932.0
2023-04-21 10:30:00,78.2,78.21,77.87,78.07,34670.0,72.6128,72.622,72.3063,72.4921,34670.0
2023-04-21 11:00:00,78.05,78.31,78.05,78.11,40858.0,72.4735,72.7149,72.4735,72.5292,40858.0
2023-04-21 11:30:00,78.13,78.21,78.01,78.21,34000.0,72.5478,72.622,72.4363,72.622,34000.0
2023-04-21 12:00:00,78.21,78.24,78.11,78.24,26306.0,72.622,72.6499,72.5292,72.6499,26306.0
2023-04-21 12:30:00,78.25,78.38,78.25,78.36,21000.0,72.6592,72.7799,72.6592,72.7613,21000.0
2023-04-21 13:00:00,78.3,78.38,78.08,78.11,46656.0,72.7056,72.7799,72.5013,72.5292,46656.0
2023-04-21 13:30:00,78.1,78.5,78.08,78.38,26514.0,72.5199,72.8913,72.5013,72.7799,26514.0
2023-04-21 14:00:00,78.39,78.48,78.38,78.4,41954.0,72.7892,72.8728,72.7799,72.7985,41954.0
2023-04-21 14:30:00,78.39,78.48,78.32,78.36,38134.0,72.7892,72.8728,72.7242,72.7613,38134.0
2023-04-21 15:00:00,78.36,78.39,78.2,78.31,38512.0,72.7613,72.7892,72.6128,72.7149,38512.0
2023-04-21 15:30:00,78.31,78.52,78.27,78.41,229640.0,72.7149,72.9099,72.6778,72.8078,229640.0
2023-04-24 09:30:00,78.63,78.79,78.18,78.56,39126.0,73.012,73.1606,72.5942,72.947,39126.0
2023-04-24 10:00:00,78.56,78.79,78.51,78.61,40956.0,72.947,73.1606,72.9006,72.9935,40956.0
2023-04-24 10:30:00,78.6,78.77,78.54,78.59,29884.0,72.9842,73.142,72.9285,72.9749,29884.0
2023-04-24 11:00:00,78.56,78.75,78.53,78.64,29502.0,72.947,73.1235,72.9192,73.0213,29502.0
2023-04-24 11:30:00,78.67,78.86,78.66,78.81,20794.0,73.0492,73.2256,73.0399,73.1792,20794.0
2023-04-24 12:00:00,78.79,78.86,78.66,78.77,45886.0,73.1606,73.2256,73.0399,73.142,45886.0
2023-04-24 12:30:00,78.77,78.81,78.69,78.72,53052.0,73.142,73.1792,73.0678,73.0956,53052.0
2023-04-24 13:00:00,78.75,78.82,78.7,78.81,29202.0,73.1235,73.1885,73.077,73.1792,29202.0
2023-04-24 13:30:00,78.81,78.91,78.77,78.81,64400.0,73.1792,73.272,73.142,73.1792,64400.0
2023-04-24 14:00:00,78.82,78.85,78.52,78.61,42450.0,73.1885,73.2163,72.9099,72.9935,42450.0
2023-04-24 14:30:00,78.63,78.72,78.58,78.67,37652.0,73.012,73.0956,72.9656,73.0492,37652.0
2023-04-24 15:00:00,78.68,78.86,78.67,78.85,71234.0,73.0585,73.2256,73.0492,73.2163,71234.0
2023-04-24 15:30:00,78.84,78.96,78.7,78.92,216014.0,73.207,73.3185,73.077,73.2813,216014.0
2023-04-25 09:30:00,78.86,79.11,78.69,78.81,26230.0,73.2256,73.4577,73.0678,73.1792,26230.0
2023-04-25 10:00:00,78.8,79.1,78.72,78.92,35174.0,73.1699,73.4485,73.0956,73.2813,35174.0
2023-04-25 10:30:00,78.95,79.22,78.88,79.21,32712.0,73.3092,73.5599,73.2442,73.5506,32712.0
2023-04-25 11:00:00,79.23,79.38,79.04,79.04,21886.0,73.5692,73.7085,73.3927,73.3927,21886.0
2023-04-25 11:30:00,79.04,79.21,78.97,79.2,22008.0,73.3927,73.5506,73.3277,73.5413,22008.0
2023-04-25 12:00:00,79.22,79.28,79.12,79.21,33858.0,73.5599,73.6156,73.467,73.5506,33858.0
2023-04-25 12:30:00,79.2,79.33,79.11,79.13,19994.0,73.5413,73.662,73.4577,73.4763,19994.0
2023-04-25 13:00:00,79.15,79.18,78.85,78.89,39158.0,73.4949,73.5227,73.2163,73.2535,39158.0
2023-04-25 13:30:00,78.92,79.06,78.77,78.8,38408.0,73.2813,73.4113,73.142,73.1699,38408.0
2023-04-25 14:00:00,78.84,78.92,78.76,78.89,33138.0,73.207,73.2813,73.1328,73.2535,33138.0
2023-04-25 14:30:00,78.91,79.0,78.7,78.74,46510.0,73.272,73.3556,73.077,73.1142,46510.0
2023-04-25 15:00:00,78.75,79.08,78.75,79.02,36808.0,73.1235,73.4299,73.1235,73.3742,36808.0
2023-04-25 15:30:00,79.02,79.09,78.83,79.01,134014.0,73.3742,73.4392,73.1978,73.3649,134014.0
2023-04-26 09:30:00,78.38,78.98,77.48,77.77,56424.0,72.7799,73.337,71.9442,72.2135,56424.0
2023-04-26 10:00:00,77.84,78.02,77.32,77.39,152178.0,72.2785,72.4456,71.7956,71.8606,152178.0
2023-04-26 10:30:00,77.39,77.77,77.39,77.69,105014.0,71.8606,72.2135,71.8606,72.1392,105014.0
2023-04-26 11:00:00,77.71,77.71,77.51,77.58,66088.0,72.1578,72.1578,71.9721,72.0371,66088.0
2023-04-26 11:30:00,77.56,77.64,77.33,77.33,40846.0,72.0185,72.0928,71.8049,71.8049,40846.0
2023-04-26 12:00:00,77.28,77.39,77.16,77.25,17198.0,71.7585,71.8606,71.6471,71.7306,17198.0
2023-04-26 12:30:00,77.29,77.41,77.2,77.22,51162.0,71.7678,71.8792,71.6842,71.7028,51162.0
2023-04-26 13:00:00,77.24,77.28,76.99,77.11,68788.0,71.7214,71.7585,71.4892,71.6006,68788.0
2023-04-26 13:30:00,77.14,77.19,76.89,76.92,75356.0,71.6285,71.6749,71.3964,71.4242,75356.0
2023-04-26 14:00:00,76.95,77.26,76.75,77.19,75048.0,71.4521,71.7399,71.2664,71.6749,75048.0
2023-04-26 14:30:00,77.17,77.26,76.97,77.21,87446.0,71.6564,71.7399,71.4706,71.6935,87446.0
2023-04-26 15:00:00,77.2,77.35,77.08,77.23,63666.0,71.6842,71.8235,71.5728,71.7121,63666.0
2023-04-26 15:30:00,77.22,77.33,76.96,77.17,322534.0,71.7028,71.8049,71.4614,71.6564,322534.0
2023-04-27 09:30:00,77.55,77.94,77.17,77.55,72264.0,72.0092,72.3713,71.6564,72.0092,72264.0
2023-04-27 10:00:00,77.57,78.11,77.57,77.91,46316.0,72.0278,72.5292,72.0278,72.3435,46316.0
2023-04-27 10:30:00,77.94,77.96,77.61,77.81,61736.0,72.3713,72.3899,72.0649,72.2506,61736.0
2023-04-27 11:00:00,77.79,77.8,77.47,77.62,41318.0,72.2321,72.2413,71.9349,72.0742,41318.0
2023-04-27 11:30:00,77.64,77.83,77.31,77.83,42544.0,72.0928,72.2692,71.7864,72.2692,42544.0
2023-04-27 12:00:00,77.92,78.03,77.77,77.77,50756.0,72.3528,72.4549,72.2135,72.2135,50756.0
2023-04-27 12:30:00,77.75,77.82,77.55,77.68,42414.0,72.1949,72.2599,72.0092,72.1299,42414.0
2023-04-27 13:00:00,77.67,77.67,77.45,77.57,35852.0,72.1206,72.1206,71.9163,72.0278,35852.0
2023-04-27 13:30:00,77.57,77.83,77.48,77.71,35658.0,72.0278,72.2692,71.9442,72.1578,35658.0
2023-04-27 14:00:00,77.69,77.89,77.61,77.89,41434.0,72.1392,72.3249,72.0649,72.3249,41434.0
2023-04-27 14:30:00,77.89,77.92,77.77,77.86,78534.0,72.3249,72.3528,72.2135,72.2971,78534.0
2023-04-27 15:00:00,77.85,78.07,77.76,77.8,150576.0,72.2878,72.4921,72.2042,72.2413,150576.0
2023-04-27 15:30:00,77.77,78.09,77.72,78.05,219358.0,72.2135,72.5106,72.1671,72.4735,219358.0
2023-04-28 09:30:00,77.99,78.22,77.86,77.93,127464.0,72.4178,72.6313,72.2971,72.3621,127464.0
2023-04-28 10:00:00,77.85,77.96,77.63,77.75,97390.0,72.2878,72.3899,72.0835,72.1949,97390.0
2023-04-28 10:30:00,77.75,78.01,77.65,77.66,70730.0,72.1949,72.4363,72.1021,72.1113,70730.0
2023-04-28 11:00:00,77.66,77.98,77.53,77.92,137142.0,72.1113,72.4085,71.9906,72.3528,137142.0
2023-04-28 11:30:00,77.92,77.96,77.82,77.96,69970.0,72.3528,72.3899,72.2599,72.3899,69970.0
2023-04-28 12:00:00,77.96,77.97,77.75,77.78,47350.0,72.3899,72.3992,72.1949,72.2228,47350.0
2023-04-28 12:30:00,77.78,77.89,77.64,77.73,55158.0,72.2228,72.3249,72.0928,72.1763,55158.0
2023-04-28 13:00:00,77.74,77.74,77.56,77.64,49230.0,72.1856,72.1856,72.0185,72.0928,49230.0
2023-04-28 13:30:00,77.66,77.7,77.45,77.61,70562.0,72.1113,72.1485,71.9163,72.0649,70562.0
2023-04-28 14:00:00,77.61,77.88,77.39,77.42,73318.0,72.0649,72.3156,71.8606,71.8885,73318.0
2023-04-28 14:30:00,77.42,77.44,77.18,77.37,84704.0,71.8885,71.9071,71.6656,71.8421,84704.0
2023-04-28 15:00:00,77.38,77.56,77.36,77.44,187308.0,71.8514,72.0185,71.8328,71.9071,187308.0
2023-04-28 15:30:00,77.42,77.77,77.41,77.75,233944.0,71.8885,72.2135,71.8792,72.1949,233944.0
2023-05-01 09:30:00,77.59,78.37,77.45,78.36,38456.0,72.0463,72.7706,71.9163,72.7613,38456.0
2023-05-01 10:00:00,78.26,78.42,78.13,78.37,28090.0,72.6685,72.817,72.5478,72.7706,28090.0
2023-05-01 10:30:00,78.41,78.92,78.36,78.86,111478.0,72.8078,73.2813,72.7613,73.2256,111478.0
2023-05-01 11:00:00,78.83,78.91,78.67,78.83,72348.0,73.1978,73.272,73.0492,73.1978,72348.0
2023-05-01 11:30:00,78.81,79.13,78.76,79.0,65348.0,73.1792,73.4763,73.1328,73.3556,65348.0
2023-05-01 12:00:00,78.98,79.28,78.88,79.18,320144.0,73.337,73.6156,73.2442,73.5227,320144.0
2023-05-01 12:30:00,79.19,79.3,79.07,79.09,74148.0,73.532,73.6342,73.4206,73.4392,74148.0
2023-05-01 13:00:00,79.09,79.27,78.95,78.95,60866.0,73.4392,73.6063,73.3092,73.3092,60866.0
2023-05-01 13:30:00,78.96,79.11,78.82,79.11,44448.0,73.3185,73.4577,73.1885,73.4577,44448.0
2023-05-01 14:00:00,79.14,79.17,78.97,79.04,45220.0,73.4856,73.5135,73.3277,73.3927,45220.0
2023-05-01 14:30:00,79.03,79.03,78.69,78.71,92152.0,73.3835,73.3835,73.0678,73.0863,92152.0
2023-05-01 15:00:00,78.7,78.83,78.57,78.61,105644.0,73.077,73.1978,72.9563,72.9935,105644.0
2023-05-01 15:30:00,78.62,78.71,78.2,78.23,360346.0,73.0028,73.0863,72.6128,72.6406,360346.0
2023-05-02 09:30:00,78.18,78.48,77.45,77.78,105976.0,72.5942,72.8728,71.9163,72.2228,105976.0
2023-05-02 10:00:00,77.8,77.8,77.02,77.03,118174.0,72.2413,72.2413,71.5171,71.5264,118174.0
2023-05-02 10:30:00,77.0,77.08,76.83,76.95,86062.0,71.4985,71.5728,71.3406,71.4521,86062.0
2023-05-02 11:00:00,76.96,76.96,76.11,76.33,87966.0,71.4614,71.4614,70.6721,70.8764,87966.0
2023-05-02 11:30:00,76.37,76.61,76.33,76.58,115222.0,70.9135,71.1364,70.8764,71.1085,115222.0
2023-05-02 12:00:00,76.57,76.6,76.36,76.58,79202.0,71.0992,71.1271,70.9042,71.1085,79202.0
2023-05-02 12:30:00,76.58,76.67,76.43,76.64,77798.0,71.1085,71.1921,70.9692,71.1642,77798.0
2023-05-02 13:00:00,76.66,76.69,76.49,76.53,75188.0,71.1828,71.2107,71.0249,71.0621,75188.0
2023-05-02 13:30:00,76.51,76.54,76.37,76.49,98462.0,71.0435,71.0714,70.9135,71.0249,98462.0
2023-05-02 14:00:00,76.48,76.53,76.29,76.53,134598.0,71.0157,71.0621,70.8392,71.0621,134598.0
2023-05-02 14:30:00,76.51,76.83,76.46,76.82,75656.0,71.0435,71.3406,70.9971,71.3314,75656.0
2023-05-02 15:00:00,76.83,76.94,76.69,76.91,90342.0,71.3406,71.4428,71.2107,71.4149,90342.0
2023-05-02 15:30:00,76.9,76.94,76.56,76.6,438422.0,71.4056,71.4428,71.0899,71.1271,438422.0
2023-05-03 09:30:00,77.13,77.13,76.35,76.35,130848.0,71.6192,71.6192,70.8949,70.8949,130848.0
2023-05-03 10:00:00,76.36,76.66,76.27,76.53,189502.0,70.9042,71.1828,70.8207,71.0621,189502.0
2023-05-03 10:30:00,76.53,76.61,76.13,76.35,105576.0,71.0621,71.1364,70.6907,70.8949,105576.0
2023-05-03 11:00:00,76.33,76.57,76.32,76.5,148046.0,70.8764,71.0992,70.8671,71.0342,148046.0
2023-05-03 11:30:00,76.5,76.67,76.33,76.67,189762.0,71.0342,71.1921,70.8764,71.1921,189762.0
2023-05-03 12:00:00,76.65,76.79,76.57,76.79,96002.0,71.1735,71.3035,71.0992,71.3035,96002.0
2023-05-03 12:30:00,76.8,77.02,76.75,76.95,83586.0,71.3128,71.5171,71.2664,71.4521,83586.0
2023-05-03 13:00:00,76.96,77.19,76.96,77.1,150164.0,71.4614,71.6749,71.4614,71.5914,150164.0
2023-05-03 13:30:00,77.08,77.33,76.91,77.03,189370.0,71.5728,71.8049,71.4149,71.5264,189370.0
2023-05-03 14:00:00,76.99,77.16,76.73,76.97,119342.0,71.4892,71.6471,71.2478,71.4706,119342.0
2023-05-03 14:30:00,76.98,77.18,76.62,76.8,219444.0,71.4799,71.6656,71.1457,71.3128,219444.0
2023-05-03 15:00:00,76.8,77.04,76.23,76.33,188514.0,71.3128,71.5356,70.7835,70.8764,188514.0
2023-05-03 15:30:00,76.33,76.44,76.22,76.35,602302.0,70.8764,70.9785,70.7742,70.8949,602302.0
2023-05-04 09:30:00,77.04,77.14,76.41,76.58,162806.0,71.5356,71.6285,70.9507,71.1085,162806.0
2023-05-04 10:00:00,76.43,76.85,76.3,76.51,142836.0,70.9692,71.3592,70.8485,71.0435,142836.0
2023-05-04 10:30:00,76.57,77.35,76.42,77.21,127528.0,71.0992,71.8235,70.9599,71.6935,127528.0
2023-05-04 11:00:00,77.22,77.27,76.96,77.1,99236.0,71.7028,71.7492,71.4614,71.5914,99236.0
2023-05-04 11:30:00,77.1,77.15,76.7,76.75,84420.0,71.5914,71.6378,71.2199,71.2664,84420.0
2023-05-04 12:00:00,76.74,77.29,76.72,77.23,104452.0,71.2571,71.7678,71.2385,71.7121,104452.0
2023-05-04 12:30:00,77.22,77.47,77.05,77.39,98352.0,71.7028,71.9349,71.5449,71.8606,98352.0
2023-05-04 13:00:00,77.36,77.54,77.26,77.28,93732.0,71.8328,71.9999,71.7399,71.7585,93732.0
2023-05-04 13:30:00,77.29,77.35,76.9,77.03,92160.0,71.7678,71.8235,71.4056,71.5264,92160.0
2023-05-04 14:00:00,77.04,77.14,76.89,76.89,72398.0,71.5356,71.6285,71.3964,71.3964,72398.0
2023-05-04 14:30:00,76.87,76.93,76.63,76.78,117680.0,71.3778,71.4335,71.1549,71.2942,117680.0
2023-05-04 15:00:00,76.78,77.02,76.53,76.57,138938.0,71.2942,71.5171,71.0621,71.0992,138938.0
2023-05-04 15:30:00,76.58,76.98,76.58,76.75,628052.0,71.1085,71.4799,71.1085,71.2664,628052.0
2023-05-05 09:30:00,76.5,77.85,76.25,77.64,171212.0,71.0342,72.2878,70.8021,72.0928,171212.0
2023-05-05 10:00:00,77.64,77.64,77.15,77.46,88568.0,72.0928,72.0928,71.6378,71.9256,88568.0
2023-05-05 10:30:00,77.45,77.58,77.12,77.17,50800.0,71.9163,72.0371,71.6099,71.6564,50800.0
2023-05-05 11:00:00,77.15,77.33,77.07,77.17,61814.0,71.6378,71.8049,71.5635,71.6564,61814.0
2023-05-05 11:30:00,77.17,77.17,77.0,77.08,38584.0,71.6564,71.6564,71.4985,71.5728,38584.0
2023-05-05 12:00:00,77.08,77.18,76.99,77.04,52978.0,71.5728,71.6656,71.4892,71.5356,52978.0
2023-05-05 12:30:00,77.05,77.11,76.94,77.05,49670.0,71.5449,71.6006,71.4428,71.5449,49670.0
2023-05-05 13:00:00,77.05,77.24,77.04,77.17,77346.0,71.5449,71.7214,71.5356,71.6564,77346.0
2023-05-05 13:30:00,77.18,77.27,77.16,77.16,74688.0,71.6656,71.7492,71.6471,71.6471,74688.0
2023-05-05 14:00:00,77.14,77.49,77.13,77.38,99038.0,71.6285,71.9535,71.6192,71.8514,99038.0
2023-05-05 14:30:00,77.36,77.42,77.28,77.32,60048.0,71.8328,71.8885,71.7585,71.7956,60048.0
2023-05-05 15:00:00,77.32,77.36,77.2,77.23,89454.0,71.7956,71.8328,71.6842,71.7121,89454.0
2023-05-05 15:30:00,77.22,77.49,77.21,77.46,453672.0,71.7028,71.9535,71.6935,71.9256,453672.0
2023-05-08 09:30:00,77.36,78.1,77.27,78.03,321762.0,71.8328,72.5199,71.7492,72.4549,321762.0
2023-05-08 10:00:00,78.01,78.01,77.32,77.42,41474.0,72.4363,72.4363,71.7956,71.8885,41474.0
2023-05-08 10:30:00,77.44,77.52,77.3,77.39,35962.0,71.9071,71.9813,71.7771,71.8606,35962.0
2023-05-08 11:00:00,77.43,77.56,77.32,77.45,20230.0,71.8978,72.0185,71.7956,71.9163,20230.0
2023-05-08 11:30:00,77.4,77.47,77.35,77.35,26902.0,71.8699,71.9349,71.8235,71.8235,26902.0
2023-05-08 12:00:00,77.36,77.53,77.31,77.42,27880.0,71.8328,71.9906,71.7864,71.8885,27880.0
2023-05-08 12:30:00,77.43,77.48,77.36,77.4,29032.0,71.8978,71.9442,71.8328,71.8699,29032.0
2023-05-08 13:00:00,77.4,77.49,77.36,77.46,24264.0,71.8699,71.9535,71.8328,71.9256,24264.0
2023-05-08 13:30:00,77.49,77.54,77.39,77.5,75520.0,71.9535,71.9999,71.8606,71.9628,75520.0
2023-05-08 14:00:00,77.5,77.56,77.36,77.5,61088.0,71.9628,72.0185,71.8328,71.9628,61088.0
2023-05-08 14:30:00,77.5,77.53,77.42,77.49,41598.0,71.9628,71.9906,71.8885,71.9535,41598.0
2023-05-08 15:00:00,77.49,77.54,77.44,77.5,92842.0,71.9535,71.9999,71.9071,71.9628,92842.0
2023-05-08 15:30:00,77.5,77.62,77.44,77.48,218872.0,71.9628,72.0742,71.9071,71.9442,218872.0
2023-05-09 09:30:00,77.42,77.62,77.14,77.25,51666.0,71.8885,72.0742,71.6285,71.7306,51666.0
2023-05-09 10:00:00,77.31,77.53,77.15,77.51,49820.0,71.7864,71.9906,71.6378,71.9721,49820.0
2023-05-09 10:30:00,77.53,77.56,77.22,77.39,67038.0,71.9906,72.0185,71.7028,71.8606,67038.0
2023-05-09 11:00:00,77.41,77.65,77.36,77.55,39016.0,71.8792,72.1021,71.8328,72.0092,39016.0
2023-05-09 11:30:00,77.56,77.66,77.53,77.57,70570.0,72.0185,72.1113,71.9906,72.0278,70570.0
2023-05-09 12:00:00,77.57,77.83,77.55,77.77,60528.0,72.0278,72.2692,72.0092,72.2135,60528.0
2023-05-09 12:30:00,77.78,77.84,77.71,77.84,34206.0,72.2228,72.2785,72.1578,72.2785,34206.0
2023-05-09 13:00:00,77.83,77.91,77.79,77.84,49034.0,72.2692,72.3435,72.2321,72.2785,49034.0
2023-05-09 13:30:00,77.81,78.03,77.79,78.03,50694.0,72.2506,72.4549,72.2321,72.4549,50694.0
2023-05-09 14:00:00,78.06,78.1,77.89,77.98,30458.0,72.4828,72.5199,72.3249,72.4085,30458.0
2023-05-09 14:30:00,77.99,78.08,77.95,78.03,35146.0,72.4178,72.5013,72.3806,72.4549,35146.0
2023-05-09 15:00:00,78.04,78.09,77.91,77.98,52964.0,72.4642,72.5106,72.3435,72.4085,52964.0
2023-05-09 15:30:00,78.0,78.04,77.72,77.89,375706.0,72.4271,72.4642,72.1671,72.3249,375706.0
2023-05-10 09:30:00,78.52,78.69,78.17,78.47,51570.0,72.9099,73.0678,72.5849,72.8635,51570.0
2023-05-10 10:00:00,78.45,78.7,78.07,78.17,75490.0,72.8449,73.077,72.4921,72.5849,75490.0
2023-05-10 10:30:00,78.13,78.2,77.72,78.04,106194.0,72.5478,72.6128,72.1671,72.4642,106194.0
2023-05-10 11:00:00,78.03,78.17,77.96,77.96,36058.0,72.4549,72.5849,72.3899,72.3899,36058.0
2023-05-10 11:30:00,77.92,77.99,77.62,77.64,110426.0,72.3528,72.4178,72.0742,72.0928,110426.0
2023-05-10 12:00:00,77.67,77.69,77.44,77.46,28784.0,72.1206,72.1392,71.9071,71.9256,28784.0
2023-05-10 12:30:00,77.47,77.49,77.36,77.41,32550.0,71.9349,71.9535,71.8328,71.8792,32550.0
2023-05-10 13:00:00,77.41,77.47,77.3,77.41,29582.0,71.8792,71.9349,71.7771,71.8792,29582.0
2023-05-10 13:30:00,77.39,77.52,77.27,77.38,55418.0,71.8606,71.9813,71.7492,71.8514,55418.0
2023-05-10 14:00:00,77.38,77.51,77.31,77.49,37920.0,71.8514,71.9721,71.7864,71.9535,37920.0
2023-05-10 14:30:00,77.47,77.82,77.47,77.61,55766.0,71.9349,72.2599,71.9349,72.0649,55766.0
2023-05-10 15:00:00,77.63,78.03,77.58,77.91,61438.0,72.0835,72.4549,72.0371,72.3435,61438.0
2023-05-10 15:30:00,77.89,78.1,77.7,77.8,294388.0,72.3249,72.5199,72.1485,72.2413,294388.0
2023-05-11 09:30:00,77.83,78.02,76.75,76.8,50716.0,72.2692,72.4456,71.2664,71.3128,50716.0
2023-05-11 10:00:00,76.81,76.84,76.53,76.83,133888.0,71.3221,71.3499,71.0621,71.3406,133888.0
2023-05-11 10:30:00,76.83,76.9,76.7,76.82,179846.0,71.3406,71.4056,71.2199,71.3314,179846.0
2023-05-11 11:00:00,76.81,76.81,76.44,76.53,71182.0,71.3221,71.3221,70.9785,71.0621,71182.0
2023-05-11 11:30:00,76.54,76.86,76.46,76.64,62984.0,71.0714,71.3685,70.9971,71.1642,62984.0
2023-05-11 12:00:00,76.63,76.91,76.63,76.83,52180.0,71.1549,71.4149,71.1549,71.3406,52180.0
2023-05-11 12:30:00,76.82,76.88,76.69,76.73,35136.0,71.3314,71.3871,71.2107,71.2478,35136.0
2023-05-11 13:00:00,76.75,76.75,76.54,76.56,117018.0,71.2664,71.2664,71.0714,71.0899,117018.0
2023-05-11 13:30:00,76.53,76.61,76.29,76.53,67368.0,71.0621,71.1364,70.8392,71.0621,67368.0
2023-05-11 14:00:00,76.5,76.53,76.31,76.46,52312.0,71.0342,71.0621,70.8578,70.9971,52312.0
2023-05-11 14:30:00,76.48,76.55,76.35,76.44,45996.0,71.0157,71.0807,70.8949,70.9785,45996.0
2023-05-11 15:00:00,76.44,76.56,76.41,76.53,88984.0,70.9785,71.0899,70.9507,71.0621,88984.0
2023-05-11 15:30:00,76.53,76.83,76.44,76.74,332628.0,71.0621,71.3406,70.9785,71.2571,332628.0
2023-05-12 09:30:00,77.2,77.5,77.06,77.21,51296.0,71.6842,71.9628,71.5542,71.6935,51296.0
2023-05-12 10:00:00,77.01,77.27,77.01,77.21,26172.0,71.5078,71.7492,71.5078,71.6935,26172.0
2023-05-12 10:30:00,77.18,77.2,76.85,76.86,61806.0,71.6656,71.6842,71.3592,71.3685,61806.0
2023-05-12 11:00:00,76.85,76.85,76.54,76.58,22680.0,71.3592,71.3592,71.0714,71.1085,22680.0
2023-05-12 11:30:00,76.55,76.76,76.5,76.74,35154.0,71.0807,71.2756,71.0342,71.2571,35154.0
2023-05-12 12:00:00,76.76,76.79,76.38,76.52,86138.0,71.2756,71.3035,70.9228,71.0528,86138.0
2023-05-12 12:30:00,76.51,76.56,76.41,76.55,144300.0,71.0435,71.0899,70.9507,71.0807,144300.0
2023-05-12 13:00:00,76.52,76.66,76.44,76.55,143648.0,71.0528,71.1828,70.9785,71.0807,143648.0
2023-05-12 13:30:00,76.55,76.55,76.3,76.44,46296.0,71.0807,71.0807,70.8485,70.9785,46296.0
2023-05-12 14:00:00,76.44,76.53,76.3,76.46,48566.0,70.9785,71.0621,70.8485,70.9971,48566.0
2023-05-12 14:30:00,76.42,76.59,76.36,76.57,60568.0,70.9599,71.1178,70.9042,71.0992,60568.0
2023-05-12 15:00:00,76.57,76.57,76.38,76.46,78524.0,71.0992,71.0992,70.9228,70.9971,78524.0
2023-05-12 15:30:00,76.46,76.67,76.44,76.64,262022.0,70.9971,71.1921,70.9785,71.1642,262022.0
2023-05-15 09:30:00,76.83,76.86,75.31,75.39,86862.0,71.3406,71.3685,69.9292,70.0035,86862.0
2023-05-15 10:00:00,75.44,75.73,75.32,75.53,110988.0,70.05,70.3192,69.9385,70.1335,110988.0
2023-05-15 10:30:00,75.52,75.56,75.33,75.43,81298.0,70.1242,70.1614,69.9478,70.0407,81298.0
2023-05-15 11:00:00,75.42,75.55,75.27,75.29,46276.0,70.0314,70.1521,69.8921,69.9107,46276.0
2023-05-15 11:30:00,75.29,75.46,75.11,75.41,44962.0,69.9107,70.0685,69.7435,70.0221,44962.0
2023-05-15 12:00:00,75.42,75.45,75.25,75.42,29082.0,70.0314,70.0592,69.8735,70.0314,29082.0
2023-05-15 12:30:00,75.41,75.63,75.39,75.58,107750.0,70.0221,70.2264,70.0035,70.18,107750.0
2023-05-15 13:00:00,75.6,75.82,75.19,75.19,73322.0,70.1985,70.4028,69.8178,69.8178,73322.0
2023-05-15 13:30:00,75.17,75.23,74.96,75.14,71598.0,69.7993,69.855,69.6043,69.7714,71598.0
2023-05-15 14:00:00,75.13,75.37,75.04,75.08,101138.0,69.7621,69.985,69.6785,69.7157,101138.0
2023-05-15 14:30:00,75.11,75.44,74.97,75.36,78384.0,69.7435,70.05,69.6135,69.9757,78384.0
2023-05-15 15:00:00,75.36,75.57,75.36,75.55,45848.0,69.9757,70.1707,69.9757,70.1521,45848.0
2023-05-15 15:30:00,75.53,75.59,75.18,75.29,185878.0,70.1335,70.1892,69.8085,69.9107,185878.0
2023-05-16 09:30:00,75.22,75.22,74.41,74.47,99226.0,69.8457,69.8457,69.0936,69.1493,99226.0
2023-05-16 10:00:00,74.5,74.52,74.3,74.38,77394.0,69.1771,69.1957,68.9914,69.0657,77394.0
2023-05-16 10:30:00,74.41,74.43,73.52,73.53,69502.0,69.0936,69.1121,68.2671,68.2764,69502.0
2023-05-16 11:00:00,73.53,73.8,73.47,73.77,154720.0,68.2764,68.5271,68.2207,68.4993,154720.0
2023-05-16 11:30:00,73.76,73.79,73.33,73.42,124040.0,68.49,68.5178,68.0907,68.1743,124040.0
2023-05-16 12:00:00,73.42,73.58,73.39,73.48,61546.0,68.1743,68.3229,68.1464,68.23,61546.0
2023-05-16 12:30:00,73.48,73.58,73.38,73.38,145812.0,68.23,68.3229,68.1371,68.1371,145812.0
2023-05-16 13:00:00,73.38,73.41,73.26,73.28,72522.0,68.1371,68.165,68.0257,68.0443,72522.0
2023-05-16 13:30:00,73.32,73.34,73.18,73.33,66824.0,68.0814,68.1,67.9514,68.0907,66824.0
2023-05-16 14:00:00,73.33,73.33,73.02,73.07,64300.0,68.0907,68.0907,67.8029,67.8493,64300.0
2023-05-16 14:30:00,73.07,73.23,73.04,73.1,89256.0,67.8493,67.9979,67.8214,67.8771,89256.0
2023-05-16 15:00:00,73.1,73.29,73.05,73.26,131490.0,67.8771,68.0536,67.8307,68.0257,131490.0
2023-05-16 15:30:00,73.26,73.27,72.72,72.75,760732.0,68.0257,68.035,67.5243,67.5522,760732.0
2023-05-17 09:30:00,72.9,72.94,72.4,72.52,227484.0,67.6914,67.7286,67.2272,67.3386,227484.0
2023-05-17 10:00:00,72.52,72.81,72.44,72.73,134202.0,67.3386,67.6079,67.2643,67.5336,134202.0
2023-05-17 10:30:00,72.74,72.84,72.35,72.46,114246.0,67.5429,67.6357,67.1807,67.2829,114246.0
2023-05-17 11:00:00,72.47,72.78,72.35,72.53,72742.0,67.2922,67.58,67.1807,67.3479,72742.0
2023-05-17 11:30:00,72.57,72.61,72.39,72.57,79726.0,67.385,67.4222,67.2179,67.385,79726.0
2023-05-17 12:00:00,72.58,72.72,72.53,72.62,60936.0,67.3943,67.5243,67.3479,67.4314,60936.0
2023-05-17 12:30:00,72.62,72.85,72.61,72.78,122380.0,67.4314,67.645,67.4222,67.58,122380.0
2023-05-17 13:00:00,72.73,72.87,72.72,72.72,144514.0,67.5336,67.6636,67.5243,67.5243,144514.0
2023-05-17 13:30:00,72.74,73.33,72.74,73.27,240910.0,67.5429,68.0907,67.5429,68.035,240910.0
2023-05-17 14:00:00,73.3,73.3,72.99,73.1,83562.0,68.0629,68.0629,67.775,67.8771,83562.0
2023-05-17 14:30:00,73.08,73.11,72.94,72.97,60160.0,67.8586,67.8864,67.7286,67.7564,60160.0
2023-05-17 15:00:00,72.98,73.17,72.97,73.02,77668.0,67.7657,67.9421,67.7564,67.8029,77668.0
2023-05-17 15:30:00,73.05,73.44,72.92,73.42,486558.0,67.8307,68.1929,67.71,68.1743,486558.0
2023-05-18 09:30:00,72.96,73.49,72.85,73.4,90668.0,67.7472,68.2393,67.645,68.1557,90668.0
2023-05-18 10:00:00,73.43,73.56,73.33,73.53,152240.0,68.1836,68.3043,68.0907,68.2764,152240.0
2023-05-18 10:30:00,73.53,73.77,73.41,73.57,96102.0,68.2764,68.4993,68.165,68.3136,96102.0
2023-05-18 11:00:00,73.58,73.63,73.38,73.5,81352.0,68.3229,68.3693,68.1371,68.2486,81352.0
2023-05-18 11:30:00,73.49,73.59,73.25,73.35,253774.0,68.2393,68.3321,68.0164,68.1093,253774.0
2023-05-18 12:00:00,73.31,73.44,73.21,73.24,144942.0,68.0721,68.1929,67.9793,68.0071,144942.0
2023-05-18 12:30:00,73.25,73.45,73.23,73.42,99454.0,68.0164,68.2021,67.9979,68.1743,99454.0
2023-05-18 13:00:00,73.4,73.64,73.36,73.46,61474.0,68.1557,68.3786,68.1186,68.2114,61474.0
2023-05-18 13:30:00,73.42,73.55,73.37,73.46,61674.0,68.1743,68.295,68.1279,68.2114,61674.0
2023-05-18 14:00:00,73.48,73.54,73.25,73.41,67092.0,68.23,68.2857,68.0164,68.165,67092.0
2023-05-18 14:30:00,73.43,73.44,73.25,73.29,120220.0,68.1836,68.1929,68.0164,68.0536,120220.0
2023-05-18 15:00:00,73.29,73.39,73.13,73.18,85344.0,68.0536,68.1464,67.905,67.9514,85344.0
2023-05-18 15:30:00,73.2,73.74,73.19,73.56,314916.0,67.97,68.4714,67.9607,68.3043,314916.0
2023-05-19 09:30:00,73.92,74.48,73.84,74.23,152738.0,68.6386,69.1586,68.5643,68.9264,152738.0
2023-05-19 10:00:00,74.26,74.32,73.73,73.81,38102.0,68.9543,69.01,68.4621,68.5364,38102.0
2023-05-19 10:30:00,73.76,73.88,73.36,73.39,38596.0,68.49,68.6014,68.1186,68.1464,38596.0
2023-05-19 11:00:00,73.38,73.74,73.32,73.32,58042.0,68.1371,68.4714,68.0814,68.0814,58042.0
2023-05-19 11:30:00,73.3,73.32,73.11,73.16,50378.0,68.0629,68.0814,67.8864,67.9329,50378.0
2023-05-19 12:00:00,73.14,73.34,73.11,73.15,41914.0,67.9143,68.1,67.8864,67.9236,41914.0
2023-05-19 12:30:00,73.13,73.37,73.05,73.37,36076.0,67.905,68.1279,67.8307,68.1279,36076.0
2023-05-19 13:00:00,73.38,73.44,73.16,73.17,29992.0,68.1371,68.1929,67.9329,67.9421,29992.0
2023-05-19 13:30:00,73.14,73.27,73.05,73.09,55242.0,67.9143,68.035,67.8307,67.8679,55242.0
2023-05-19 14:00:00,73.08,73.24,73.02,73.11,42660.0,67.8586,68.0071,67.8029,67.8864,42660.0
2023-05-19 14:30:00,73.08,73.3,73.07,73.3,26996.0,67.8586,68.0629,67.8493,68.0629,26996.0
2023-05-19 15:00:00,73.28,73.3,73.12,73.12,41200.0,68.0443,68.0629,67.8957,67.8957,41200.0
2023-05-19 15:30:00,73.12,73.19,72.89,72.91,292804.0,67.8957,67.9607,67.6822,67.7007,292804.0
2023-05-22 09:30:00,72.95,73.36,72.72,72.78,142074.0,67.7379,68.1186,67.5243,67.58,142074.0
2023-05-22 10:00:00,72.8,73.36,72.57,73.36,90308.0,67.5986,68.1186,67.385,68.1186,90308.0
2023-05-22 10:30:00,73.39,73.44,72.95,73.04,37324.0,68.1464,68.1929,67.7379,67.8214,37324.0
2023-05-22 11:00:00,73.11,73.32,73.1,73.17,27030.0,67.8864,68.0814,67.8771,67.9421,27030.0
2023-05-22 11:30:00,73.18,73.33,73.13,73.28,31700.0,67.9514,68.0907,67.905,68.0443,31700.0
2023-05-22 12:00:00,73.31,73.35,73.17,73.3,34670.0,68.0721,68.1093,67.9421,68.0629,34670.0
2023-05-22 12:30:00,73.28,73.42,73.27,73.39,28048.0,68.0443,68.1743,68.035,68.1464,28048.0
2023-05-22 13:00:00,73.42,73.5,73.18,73.32,41438.0,68.1743,68.2486,67.9514,68.0814,41438.0
2023-05-22 13:30:00,73.3,73.49,73.3,73.39,27588.0,68.0629,68.2393,68.0629,68.1464,27588.0
2023-05-22 14:00:00,73.37,73.53,73.33,73.43,34212.0,68.1279,68.2764,68.0907,68.1836,34212.0
2023-05-22 14:30:00,73.41,73.42,73.26,73.35,28328.0,68.165,68.1743,68.0257,68.1093,28328.0
2023-05-22 15:00:00,73.36,73.39,72.96,72.97,45304.0,68.1186,68.1464,67.7472,67.7564,45304.0
2023-05-22 15:30:00,72.98,73.14,72.97,73.05,131296.0,67.7657,67.9143,67.7564,67.8307,131296.0
2023-05-23 09:30:00,72.9,73.49,72.64,73.33,66330.0,67.6914,68.2393,67.45,68.0907,66330.0
2023-05-23 10:00:00,73.41,73.41,73.0,73.11,58644.0,68.165,68.165,67.7843,67.8864,58644.0
2023-05-23 10:30:00,73.11,73.28,73.09,73.14,81840.0,67.8864,68.0443,67.8679,67.9143,81840.0
2023-05-23 11:00:00,73.15,73.46,73.14,73.35,36836.0,67.9236,68.2114,67.9143,68.1093,36836.0
2023-05-23 11:30:00,73.35,73.7,73.33,73.48,36672.0,68.1093,68.4343,68.0907,68.23,36672.0
2023-05-23 12:00:00,73.44,73.54,73.33,73.42,31758.0,68.1929,68.2857,68.0907,68.1743,31758.0
2023-05-23 12:30:00,73.4,73.57,73.39,73.52,32144.0,68.1557,68.3136,68.1464,68.2671,32144.0
2023-05-23 13:00:00,73.51,73.52,73.1,73.11,47624.0,68.2579,68.2671,67.8771,67.8864,47624.0
2023-05-23 13:30:00,73.05,73.36,72.98,73.19,36558.0,67.8307,68.1186,67.7657,67.9607,36558.0
2023-05-23 14:00:00,73.19,73.34,72.95,73.1,34824.0,67.9607,68.1,67.7379,67.8771,34824.0
2023-05-23 14:30:00,73.05,73.23,73.05,73.19,38452.0,67.8307,67.9979,67.8307,67.9607,38452.0
2023-05-23 15:00:00,73.14,73.29,73.05,73.2,63060.0,67.9143,68.0536,67.8307,67.97,63060.0
2023-05-23 15:30:00,73.22,73.28,73.12,73.26,292378.0,67.9886,68.0443,67.8957,68.0257,292378.0
2023-05-24 09:30:00,72.89,73.3,72.8,72.8,90638.0,67.6822,68.0629,67.5986,67.5986,90638.0
2023-05-24 10:00:00,72.89,73.17,72.86,73.15,62530.0,67.6822,67.9421,67.6543,67.9236,62530.0
2023-05-24 10:30:00,73.25,73.35,73.07,73.12,41208.0,68.0164,68.1093,67.8493,67.8957,41208.0
2023-05-24 11:00:00,73.15,73.23,72.98,73.12,36490.0,67.9236,67.9979,67.7657,67.8957,36490.0
2023-05-24 11:30:00,73.07,73.13,72.77,72.86,40410.0,67.8493,67.905,67.5707,67.6543,40410.0
2023-05-24 12:00:00,72.86,73.02,72.83,72.91,22972.0,67.6543,67.8029,67.6264,67.7007,22972.0
2023-05-24 12:30:00,72.92,73.16,72.92,73.0,33780.0,67.71,67.9329,67.71,67.7843,33780.0
2023-05-24 13:00:00,72.96,73.14,72.92,72.97,38894.0,67.7472,67.9143,67.71,67.7564,38894.0
2023-05-24 13:30:00,72.99,73.11,72.99,73.03,29106.0,67.775,67.8864,67.775,67.8122,29106.0
2023-05-24 14:00:00,73.05,73.1,72.82,72.82,43062.0,67.8307,67.8771,67.6172,67.6172,43062.0
2023-05-24 14:30:00,72.82,73.08,72.81,72.92,32976.0,67.6172,67.8586,67.6079,67.71,32976.0
2023-05-24 15:00:00,72.92,73.16,72.83,72.97,117044.0,67.71,67.9329,67.6264,67.7564,117044.0
2023-05-24 15:30:00,72.99,73.14,72.76,72.86,297384.0,67.775,67.9143,67.5614,67.6543,297384.0
2023-05-25 09:30:00,72.93,72.99,71.74,72.1,118296.0,67.7193,67.775,66.6143,66.9486,118296.0
2023-05-25 10:00:00,72.12,72.48,72.05,72.4,97174.0,66.9672,67.3014,66.9022,67.2272,97174.0
2023-05-25 10:30:00,72.4,72.4,71.95,72.01,89024.0,67.2272,67.2272,66.8093,66.865,89024.0
2023-05-25 11:00:00,72.05,72.09,71.58,71.76,98684.0,66.9022,66.9393,66.4657,66.6329,98684.0
2023-05-25 11:30:00,71.78,71.86,71.55,71.61,45298.0,66.6515,66.7257,66.4379,66.4936,45298.0
2023-05-25 12:00:00,71.65,71.84,71.5,71.53,47424.0,66.5307,66.7072,66.3915,66.4193,47424.0
2023-05-25 12:30:00,71.56,71.69,71.5,71.56,26160.0,66.4472,66.5679,66.3915,66.4472,26160.0
2023-05-25 13:00:00,71.57,71.99,71.53,71.96,18270.0,66.4565,66.8465,66.4193,66.8186,18270.0
2023-05-25 13:30:00,71.95,72.08,71.9,72.08,22380.0,66.8093,66.93,66.7629,66.93,22380.0
2023-05-25 14:00:00,72.11,72.27,71.97,72.04,41506.0,66.9579,67.1065,66.8279,66.8929,41506.0
2023-05-25 14:30:00,72.07,72.07,71.87,72.03,35956.0,66.9207,66.9207,66.735,66.8836,35956.0
2023-05-25 15:00:00,72.03,72.08,71.86,72.07,94552.0,66.8836,66.93,66.7257,66.9207,94552.0
2023-05-25 15:30:00,72.03,72.16,71.76,71.79,312654.0,66.8836,67.0043,66.6329,66.6607,312654.0
2023-05-26 09:30:00,71.74,71.86,71.19,71.33,82032.0,66.6143,66.7257,66.1036,66.2336,82032.0
2023-05-26 10:00:00,71.38,71.64,71.22,71.55,101244.0,66.28,66.5215,66.1315,66.4379,101244.0
2023-05-26 10:30:00,71.57,71.6,71.12,71.16,81310.0,66.4565,66.4843,66.0386,66.0758,81310.0
2023-05-26 11:00:00,71.16,71.31,71.0,71.05,189026.0,66.0758,66.215,65.9272,65.9736,189026.0
2023-05-26 11:30:00,71.06,71.16,70.95,71.0,109694.0,65.9829,66.0758,65.8808,65.9272,109694.0
2023-05-26 12:00:00,71.0,71.36,71.0,71.36,60810.0,65.9272,66.2615,65.9272,66.2615,60810.0
2023-05-26 12:30:00,71.34,71.39,71.23,71.28,59196.0,66.2429,66.2893,66.1408,66.1872,59196.0
2023-05-26 13:00:00,71.31,71.42,71.25,71.41,60934.0,66.215,66.3172,66.1593,66.3079,60934.0
2023-05-26 13:30:00,71.38,71.44,71.3,71.44,64012.0,66.28,66.3358,66.2058,66.3358,64012.0
2023-05-26 14:00:00,71.44,71.5,71.3,71.48,68084.0,66.3358,66.3915,66.2058,66.3729,68084.0
2023-05-26 14:30:00,71.5,71.69,71.46,71.53,69888.0,66.3915,66.5679,66.3543,66.4193,69888.0
2023-05-26 15:00:00,71.56,71.73,71.53,71.6,95472.0,66.4472,66.605,66.4193,66.4843,95472.0
2023-05-26 15:30:00,71.6,71.93,71.55,71.93,492552.0,66.4843,66.7907,66.4379,66.7907,492552.0
2023-05-30 09:30:00,71.98,72.61,71.73,72.43,199390.0,66.8372,67.4222,66.605,67.255,199390.0
2023-05-30 10:00:00,72.58,72.58,72.04,72.24,199560.0,67.3943,67.3943,66.8929,67.0786,199560.0
2023-05-30 10:30:00,72.25,72.49,71.86,71.99,119996.0,67.0879,67.3107,66.7257,66.8465,119996.0
2023-05-30 11:00:00,71.99,72.06,71.86,71.99,115854.0,66.8465,66.9115,66.7257,66.8465,115854.0
2023-05-30 11:30:00,72.0,72.07,71.92,72.02,93950.0,66.8557,66.9207,66.7815,66.8743,93950.0
2023-05-30 12:00:00,72.01,72.11,71.95,72.0,61118.0,66.865,66.9579,66.8093,66.8557,61118.0
2023-05-30 12:30:00,72.0,72.02,71.8,71.99,143970.0,66.8557,66.8743,66.67,66.8465,143970.0
2023-05-30 13:00:00,71.96,72.08,71.95,72.0,81596.0,66.8186,66.93,66.8093,66.8557,81596.0
2023-05-30 13:30:00,72.0,72.03,71.64,71.66,96750.0,66.8557,66.8836,66.5215,66.54,96750.0
2023-05-30 14:00:00,71.65,71.88,71.63,71.83,91816.0,66.5307,66.7443,66.5122,66.6979,91816.0
2023-05-30 14:30:00,71.83,71.94,71.63,71.66,121936.0,66.6979,66.8,66.5122,66.54,121936.0
2023-05-30 15:00:00,71.6,71.7,71.48,71.66,84388.0,66.4843,66.5772,66.3729,66.54,84388.0
2023-05-30 15:30:00,71.63,71.97,71.63,71.88,398624.0,66.5122,66.8279,66.5122,66.7443,398624.0
2023-05-31 09:30:00,72.03,72.39,71.57,71.62,86334.0,66.8836,67.2179,66.4565,66.5029,86334.0
2023-05-31 10:00:00,71.62,71.83,71.48,71.74,83970.0,66.5029,66.6979,66.3729,66.6143,83970.0
2023-05-31 10:30:00,71.73,71.75,71.02,71.41,45336.0,66.605,66.6236,65.9458,66.3079,45336.0
2023-05-31 11:00:00,71.38,71.58,71.14,71.47,54620.0,66.28,66.4657,66.0572,66.3636,54620.0
2023-05-31 11:30:00,71.47,71.64,71.45,71.54,33108.0,66.3636,66.5215,66.345,66.4286,33108.0
2023-05-31 12:00:00,71.55,71.75,71.5,71.75,43626.0,66.4379,66.6236,66.3915,66.6236,43626.0
2023-05-31 12:30:00,71.75,71.86,71.64,71.65,36872.0,66.6236,66.7257,66.5215,66.5307,36872.0
2023-05-31 13:00:00,71.67,71.8,71.65,71.76,40192.0,66.5493,66.67,66.5307,66.6329,40192.0
2023-05-31 13:30:00,71.8,72.02,71.67,72.02,44060.0,66.67,66.8743,66.5493,66.8743,44060.0
2023-05-31 14:00:00,71.98,72.17,71.91,72.17,57568.0,66.8372,67.0136,66.7722,67.0136,57568.0
2023-05-31 14:30:00,72.17,72.34,72.08,72.23,142112.0,67.0136,67.1714,66.93,67.0693,142112.0
2023-05-31 15:00:00,72.23,72.32,72.01,72.02,71914.0,67.0693,67.1529,66.865,66.8743,71914.0
2023-05-31 15:30:00,72.02,72.17,71.7,71.77,710106.0,66.8743,67.0136,66.5772,66.6422,710106.0
2023-06-01 09:30:00,72.05,72.14,71.42,71.53,131900.0,66.9022,66.9857,66.3172,66.4193,131900.0
2023-06-01 10:00:00,71.57,72.05,71.4,71.92,79310.0,66.4565,66.9022,66.2986,66.7815,79310.0
2023-06-01 10:30:00,71.92,72.19,71.82,72.01,113230.0,66.7815,67.0322,66.6886,66.865,113230.0
2023-06-01 11:00:00,72.03,72.08,71.9,71.99,62992.0,66.8836,66.93,66.7629,66.8465,62992.0
2023-06-01 11:30:00,72.0,72.14,71.9,72.01,140852.0,66.8557,66.9857,66.7629,66.865,140852.0
2023-06-01 12:00:00,72.05,72.13,71.96,72.03,66216.0,66.9022,66.9765,66.8186,66.8836,66216.0
2023-06-01 12:30:00,72.06,72.08,71.67,71.7,90852.0,66.9115,66.93,66.5493,66.5772,90852.0
2023-06-01 13:00:00,71.73,71.9,71.56,71.83,79388.0,66.605,66.7629,66.4472,66.6979,79388.0
2023-06-01 13:30:00,71.81,71.98,71.67,71.89,93482.0,66.6793,66.8372,66.5493,66.7536,93482.0
2023-06-01 14:00:00,71.89,72.05,71.8,71.97,128906.0,66.7536,66.9022,66.67,66.8279,128906.0
2023-06-01 14:30:00,71.95,72.11,71.86,72.08,116812.0,66.8093,66.9579,66.7257,66.93,116812.0
2023-06-01 15:00:00,72.11,72.2,72.01,72.05,236862.0,66.9579,67.0415,66.865,66.9022,236862.0
2023-06-01 15:30:00,72.05,72.16,71.8,72.1,381034.0,66.9022,67.0043,66.67,66.9486,381034.0
2023-06-02 09:30:00,71.89,72.2,71.55,71.69,94754.0,66.7536,67.0415,66.4379,66.5679,94754.0
2023-06-02 10:00:00,71.68,71.71,71.27,71.59,160040.0,66.5586,66.5865,66.1779,66.475,160040.0
2023-06-02 10:30:00,71.67,72.05,71.63,71.94,75468.0,66.5493,66.9022,66.5122,66.8,75468.0
2023-06-02 11:00:00,71.93,72.38,71.92,72.38,55890.0,66.7907,67.2086,66.7815,67.2086,55890.0
2023-06-02 11:30:00,72.39,72.46,72.21,72.35,65692.0,67.2179,67.2829,67.0507,67.1807,65692.0
2023-06-02 12:00:00,72.36,72.48,72.33,72.38,63404.0,67.19,67.3014,67.1622,67.2086,63404.0
2023-06-02 12:30:00,72.31,72.47,72.1,72.42,57968.0,67.1436,67.2922,66.9486,67.2457,57968.0
2023-06-02 13:00:00,72.45,72.49,72.29,72.31,37796.0,67.2736,67.3107,67.125,67.1436,37796.0
2023-06-02 13:30:00,72.33,72.47,72.22,72.27,61608.0,67.1622,67.2922,67.06,67.1065,61608.0
2023-06-02 14:00:00,72.24,72.35,72.1,72.27,47092.0,67.0786,67.1807,66.9486,67.1065,47092.0
2023-06-02 14:30:00,72.29,72.32,72.14,72.2,41072.0,67.125,67.1529,66.9857,67.0415,41072.0
2023-06-02 15:00:00,72.23,72.42,72.2,72.36,93676.0,67.0693,67.2457,67.0415,67.19,93676.0
2023-06-02 15:30:00,72.38,72.47,72.21,72.26,249688.0,67.2086,67.2922,67.0507,67.0972,249688.0
2023-06-05 09:30:00,72.36,73.74,72.36,73.58,59644.0,67.19,68.4714,67.19,68.3229,59644.0
2023-06-05 10:00:00,73.7,73.72,72.94,73.01,64798.0,68.4343,68.4529,67.7286,67.7936,64798.0
2023-06-05 10:30:00,72.94,73.1,72.6,72.72,48290.0,67.7286,67.8771,67.4129,67.5243,48290.0
2023-06-05 11:00:00,72.75,72.8,72.58,72.66,28810.0,67.5522,67.5986,67.3943,67.4686,28810.0
2023-06-05 11:30:00,72.67,72.73,72.53,72.64,22712.0,67.4779,67.5336,67.3479,67.45,22712.0
2023-06-05 12:00:00,72.65,72.72,72.56,72.58,17620.0,67.4593,67.5243,67.3757,67.3943,17620.0
2023-06-05 12:30:00,72.59,72.63,72.49,72.56,25576.0,67.4036,67.4407,67.3107,67.3757,25576.0
2023-06-05 13:00:00,72.51,72.61,72.39,72.44,25740.0,67.3293,67.4222,67.2179,67.2643,25740.0
2023-06-05 13:30:00,72.47,72.67,72.35,72.61,14664.0,67.2922,67.4779,67.1807,67.4222,14664.0
2023-06-05 14:00:00,72.57,72.59,72.38,72.43,23512.0,67.385,67.4036,67.2086,67.255,23512.0
2023-06-05 14:30:00,72.46,72.48,72.28,72.33,39360.0,67.2829,67.3014,67.1157,67.1622,39360.0
2023-06-05 15:00:00,72.33,72.52,72.22,72.43,74232.0,67.1622,67.3386,67.06,67.255,74232.0
2023-06-05 15:30:00,72.42,72.65,72.38,72.54,210886.0,67.2457,67.4593,67.2086,67.3572,210886.0
2023-06-06 09:30:00,72.58,73.13,71.94,72.06,58380.0,67.3943,67.905,66.8,66.9115,58380.0
2023-06-06 10:00:00,72.12,72.45,72.09,72.33,63088.0,66.9672,67.2736,66.9393,67.1622,63088.0
2023-06-06 10:30:00,72.34,72.42,72.06,72.09,68206.0,67.1714,67.2457,66.9115,66.9393,68206.0
2023-06-06 11:00:00,72.14,72.27,72.11,72.24,36690.0,66.9857,67.1065,66.9579,67.0786,36690.0
2023-06-06 11:30:00,72.25,72.42,72.11,72.34,44568.0,67.0879,67.2457,66.9579,67.1714,44568.0
2023-06-06 12:00:00,72.38,72.47,72.27,72.42,169042.0,67.2086,67.2922,67.1065,67.2457,169042.0
2023-06-06 12:30:00,72.45,72.61,72.44,72.6,33480.0,67.2736,67.4222,67.2643,67.4129,33480.0
2023-06-06 13:00:00,72.58,72.79,72.56,72.61,32766.0,67.3943,67.5893,67.3757,67.4222,32766.0
2023-06-06 13:30:00,72.61,72.7,72.49,72.61,33822.0,67.4222,67.5057,67.3107,67.4222,33822.0
2023-06-06 14:00:00,72.61,72.81,72.6,72.76,28796.0,67.4222,67.6079,67.4129,67.5614,28796.0
2023-06-06 14:30:00,72.79,72.84,72.68,72.8,34560.0,67.5893,67.6357,67.4872,67.5986,34560.0
2023-06-06 15:00:00,72.82,72.87,72.73,72.83,33860.0,67.6172,67.6636,67.5336,67.6264,33860.0
2023-06-06 15:30:00,72.86,72.94,72.52,72.55,260672.0,67.6543,67.7286,67.3386,67.3664,260672.0
2023-06-07 09:30:00,72.65,72.96,72.06,72.82,55274.0,67.4593,67.7472,66.9115,67.6172,55274.0
2023-06-07 10:00:00,72.82,73.21,72.77,73.17,60400.0,67.6172,67.9793,67.5707,67.9421,60400.0
2023-06-07 10:30:00,73.21,73.62,73.01,73.54,60860.0,67.9793,68.36,67.7936,68.2857,60860.0
2023-06-07 11:00:00,73.52,73.52,73.16,73.24,41050.0,68.2671,68.2671,67.9329,68.0071,41050.0
2023-06-07 11:30:00,73.25,73.3,73.19,73.27,33972.0,68.0164,68.0629,67.9607,68.035,33972.0
2023-06-07 12:00:00,73.26,73.76,73.25,73.74,42098.0,68.0257,68.49,68.0164,68.4714,42098.0
2023-06-07 12:30:00,73.7,73.72,73.52,73.61,33392.0,68.4343,68.4529,68.2671,68.3507,33392.0
2023-06-07 13:00:00,73.62,73.67,73.48,73.56,51150.0,68.36,68.4064,68.23,68.3043,51150.0
2023-06-07 13:30:00,73.54,73.74,73.53,73.67,26990.0,68.2857,68.4714,68.2764,68.4064,26990.0
2023-06-07 14:00:00,73.66,73.85,73.52,73.85,100586.0,68.3971,68.5736,68.2671,68.5736,100586.0
2023-06-07 14:30:00,73.84,74.11,73.83,74.11,79042.0,68.5643,68.815,68.555,68.815,79042.0
2023-06-07 15:00:00,74.11,74.31,74.04,74.11,63598.0,68.815,69.0007,68.75,68.815,63598.0
2023-06-07 15:30:00,74.1,74.31,74.03,74.13,209210.0,68.8057,69.0007,68.7407,68.8336,209210.0
2023-06-08 09:30:00,74.46,74.67,73.88,74.08,100648.0,69.14,69.335,68.6014,68.7871,100648.0
2023-06-08 10:00:00,74.13,74.47,74.13,74.39,40946.0,68.8336,69.1493,68.8336,69.075,40946.0
2023-06-08 10:30:00,74.39,74.49,74.05,74.12,50100.0,69.075,69.1678,68.7593,68.8243,50100.0
2023-06-08 11:00:00,74.11,74.14,73.8,73.86,38210.0,68.815,68.8428,68.5271,68.5828,38210.0
2023-06-08 11:30:00,73.85,74.1,73.83,73.92,36482.0,68.5736,68.8057,68.555,68.6386,36482.0
2023-06-08 12:00:00,73.91,74.08,73.79,74.08,25670.0,68.6293,68.7871,68.5178,68.7871,25670.0
2023-06-08 12:30:00,74.09,74.38,74.09,74.35,31486.0,68.7964,69.0657,68.7964,69.0378,31486.0
2023-06-08 13:00:00,74.42,74.52,74.33,74.5,25728.0,69.1028,69.1957,69.0193,69.1771,25728.0
2023-06-08 13:30:00,74.5,74.55,74.35,74.54,39858.0,69.1771,69.2235,69.0378,69.2143,39858.0
2023-06-08 14:00:00,74.52,74.57,74.38,74.56,28070.0,69.1957,69.2421,69.0657,69.2328,28070.0
2023-06-08 14:30:00,74.57,74.61,74.52,74.55,37046.0,69.2421,69.2793,69.1957,69.2235,37046.0
2023-06-08 15:00:00,74.54,74.56,74.42,74.47,62378.0,69.2143,69.2328,69.1028,69.1493,62378.0
2023-06-08 15:30:00,74.46,74.77,74.46,74.55,222206.0,69.14,69.4278,69.14,69.2235,222206.0
2023-06-09 09:30:00,74.7,74.73,74.06,74.2,55436.0,69.3628,69.3907,68.7686,68.8986,55436.0
2023-06-09 10:00:00,74.25,74.47,74.25,74.46,43182.0,68.945,69.1493,68.945,69.14,43182.0
2023-06-09 10:30:00,74.5,74.52,74.16,74.21,35352.0,69.1771,69.1957,68.8614,68.9078,35352.0
2023-06-09 11:00:00,74.26,74.4,73.88,73.96,22590.0,68.9543,69.0843,68.6014,68.6757,22590.0
2023-06-09 11:30:00,74.01,74.13,73.92,74.03,30018.0,68.7221,68.8336,68.6386,68.7407,30018.0
2023-06-09 12:00:00,74.02,74.14,73.99,74.05,17088.0,68.7314,68.8428,68.7036,68.7593,17088.0
2023-06-09 12:30:00,74.02,74.13,73.91,73.99,32904.0,68.7314,68.8336,68.6293,68.7036,32904.0
2023-06-09 13:00:00,74.06,74.08,73.88,73.93,25224.0,68.7686,68.7871,68.6014,68.6478,25224.0
2023-06-09 13:30:00,73.94,73.98,73.76,73.78,40112.0,68.6571,68.6943,68.49,68.5086,40112.0
2023-06-09 14:00:00,73.79,73.88,73.73,73.74,61748.0,68.5178,68.6014,68.4621,68.4714,61748.0
2023-06-09 14:30:00,73.72,73.82,73.68,73.74,28090.0,68.4529,68.5457,68.4157,68.4714,28090.0
2023-06-09 15:00:00,73.73,73.86,73.69,73.75,66298.0,68.4621,68.5828,68.425,68.4807,66298.0
2023-06-09 15:30:00,73.75,73.88,73.63,73.84,297006.0,68.4807,68.6014,68.3693,68.5643,297006.0
2023-06-12 09:30:00,74.0,74.14,73.5,73.62,40680.0,68.7128,68.8428,68.2486,68.36,40680.0
2023-06-12 10:00:00,73.69,73.79,73.56,73.64,51220.0,68.425,68.5178,68.3043,68.3786,51220.0
2023-06-12 10:30:00,73.73,73.92,73.66,73.92,32664.0,68.4621,68.6386,68.3971,68.6386,32664.0
2023-06-12 11:00:00,73.94,74.08,73.88,73.98,25482.0,68.6571,68.7871,68.6014,68.6943,25482.0
2023-06-12 11:30:00,74.01,74.08,73.79,73.8,31306.0,68.7221,68.7871,68.5178,68.5271,31306.0
2023-06-12 12:00:00,73.77,73.96,73.77,73.77,31108.0,68.4993,68.6757,68.4993,68.4993,31108.0
2023-06-12 12:30:00,73.81,73.88,73.74,73.74,18024.0,68.5364,68.6014,68.4714,68.4714,18024.0
2023-06-12 13:00:00,73.74,73.76,73.58,73.61,21058.0,68.4714,68.49,68.3229,68.3507,21058.0
2023-06-12 13:30:00,73.61,73.65,73.4,73.48,27662.0,68.3507,68.3879,68.1557,68.23,27662.0
2023-06-12 14:00:00,73.48,73.51,73.35,73.36,24598.0,68.23,68.2579,68.1093,68.1186,24598.0
2023-06-12 14:30:00,73.36,73.6,73.33,73.6,32306.0,68.1186,68.3414,68.0907,68.3414,32306.0
2023-06-12 15:00:00,73.6,73.67,73.5,73.56,47004.0,68.3414,68.4064,68.2486,68.3043,47004.0
2023-06-12 15:30:00,73.55,73.63,73.34,73.59,195340.0,68.295,68.3693,68.1,68.3321,195340.0
2023-06-13 09:30:00,73.05,73.44,72.85,73.09,98528.0,67.8307,68.1929,67.645,67.8679,98528.0
2023-06-13 10:00:00,73.21,73.64,73.04,73.6,48666.0,67.9793,68.3786,67.8214,68.3414,48666.0
2023-06-13 10:30:00,73.64,73.64,73.25,73.34,39732.0,68.3786,68.3786,68.0164,68.1,39732.0
2023-06-13 11:00:00,73.36,73.63,73.33,73.44,21256.0,68.1186,68.3693,68.0907,68.1929,21256.0
2023-06-13 11:30:00,73.45,73.58,73.31,73.41,51660.0,68.2021,68.3229,68.0721,68.165,51660.0
2023-06-13 12:00:00,73.42,73.65,73.32,73.65,26058.0,68.1743,68.3879,68.0814,68.3879,26058.0
2023-06-13 12:30:00,73.67,73.68,73.29,73.37,50848.0,68.4064,68.4157,68.0536,68.1279,50848.0
2023-06-13 13:00:00,73.37,73.7,73.36,73.7,23592.0,68.1279,68.4343,68.1186,68.4343,23592.0
2023-06-13 13:30:00,73.65,73.77,73.57,73.72,27288.0,68.3879,68.4993,68.3136,68.4529,27288.0
2023-06-13 14:00:00,73.72,73.91,73.69,73.88,50336.0,68.4529,68.6293,68.425,68.6014,50336.0
2023-06-13 14:30:00,73.83,73.83,73.41,73.5,23806.0,68.555,68.555,68.165,68.2486,23806.0
2023-06-13 15:00:00,73.47,73.64,73.47,73.5,27370.0,68.2207,68.3786,68.2207,68.2486,27370.0
2023-06-13 15:30:00,73.46,73.55,73.28,73.31,222702.0,68.2114,68.295,68.0443,68.0721,222702.0
2023-06-14 09:30:00,73.38,73.98,73.38,73.85,56862.0,68.1371,68.6943,68.1371,68.5736,56862.0
2023-06-14 10:00:00,73.8,74.14,73.77,74.0,56588.0,68.5271,68.8428,68.4993,68.7128,56588.0
2023-06-14 10:30:00,74.01,74.31,74.01,74.3,33228.0,68.7221,69.0007,68.7221,68.9914,33228.0
2023-06-14 11:00:00,74.26,74.4,74.2,74.27,44714.0,68.9543,69.0843,68.8986,68.9636,44714.0
2023-06-14 11:30:00,74.27,74.33,74.1,74.1,34722.0,68.9636,69.0193,68.8057,68.8057,34722.0
2023-06-14 12:00:00,74.09,74.17,73.99,74.11,35126.0,68.7964,68.8707,68.7036,68.815,35126.0
2023-06-14 12:30:00,74.09,74.09,73.95,73.96,22920.0,68.7964,68.7964,68.6664,68.6757,22920.0
2023-06-14 13:00:00,73.96,74.04,73.83,73.86,24774.0,68.6757,68.75,68.555,68.5828,24774.0
2023-06-14 13:30:00,73.83,73.92,73.71,73.78,44800.0,68.555,68.6386,68.4436,68.5086,44800.0
2023-06-14 14:00:00,73.7,73.82,73.31,73.5,50804.0,68.4343,68.5457,68.0721,68.2486,50804.0
2023-06-14 14:30:00,73.5,73.86,73.48,73.75,61102.0,68.2486,68.5828,68.23,68.4807,61102.0
2023-06-14 15:00:00,73.8,74.01,73.8,73.92,31844.0,68.5271,68.7221,68.5271,68.6386,31844.0
2023-06-14 15:30:00,73.89,73.97,73.53,73.66,236738.0,68.6107,68.685,68.2764,68.3971,236738.0
2023-06-15 09:30:00,73.94,74.31,73.64,74.23,61222.0,68.6571,69.0007,68.3786,68.9264,61222.0
2023-06-15 10:00:00,74.26,74.5,74.01,74.03,59966.0,68.9543,69.1771,68.7221,68.7407,59966.0
2023-06-15 10:30:00,74.06,74.08,73.83,73.98,39452.0,68.7686,68.7871,68.555,68.6943,39452.0
2023-06-15 11:00:00,74.0,74.17,73.96,74.16,35686.0,68.7128,68.8707,68.6757,68.8614,35686.0
2023-06-15 11:30:00,74.16,74.21,74.02,74.07,50134.0,68.8614,68.9078,68.7314,68.7778,50134.0
2023-06-15 12:00:00,74.13,74.49,74.07,74.29,140264.0,68.8336,69.1678,68.7778,68.9821,140264.0
2023-06-15 12:30:00,74.3,74.35,74.06,74.17,104692.0,68.9914,69.0378,68.7686,68.8707,104692.0
2023-06-15 13:00:00,74.17,74.31,74.16,74.28,43920.0,68.8707,69.0007,68.8614,68.9728,43920.0
2023-06-15 13:30:00,74.28,74.34,74.23,74.29,37440.0,68.9728,69.0286,68.9264,68.9821,37440.0
2023-06-15 14:00:00,74.32,74.4,74.21,74.33,50618.0,69.01,69.0843,68.9078,69.0193,50618.0
2023-06-15 14:30:00,74.31,74.48,74.26,74.43,34066.0,69.0007,69.1586,68.9543,69.1121,34066.0
2023-06-15 15:00:00,74.47,74.54,74.33,74.36,53874.0,69.1493,69.2143,69.0193,69.0471,53874.0
2023-06-15 15:30:00,74.32,74.38,74.14,74.36,308460.0,69.01,69.0657,68.8428,69.0471,308460.0
2023-06-16 09:30:00,74.58,74.94,74.39,74.77,882776.0,69.2514,69.5857,69.075,69.4278,882776.0
2023-06-16 10:00:00,74.77,74.99,74.57,74.9,57468.0,69.4278,69.6321,69.2421,69.5485,57468.0
2023-06-16 10:30:00,74.83,74.91,74.57,74.63,50096.0,69.4835,69.5578,69.2421,69.2978,50096.0
2023-06-16 11:00:00,74.66,74.74,74.51,74.55,57768.0,69.3257,69.4,69.1864,69.2235,57768.0
2023-06-16 11:30:00,74.57,74.75,74.46,74.73,39250.0,69.2421,69.4093,69.14,69.3907,39250.0
2023-06-16 12:00:00,74.67,74.92,74.66,74.91,40286.0,69.335,69.5671,69.3257,69.5578,40286.0
2023-06-16 12:30:00,74.91,74.92,74.82,74.86,41170.0,69.5578,69.5671,69.4743,69.5114,41170.0
2023-06-16 13:00:00,74.86,74.89,74.64,74.65,42976.0,69.5114,69.5393,69.3071,69.3164,42976.0
2023-06-16 13:30:00,74.65,74.65,74.42,74.53,29614.0,69.3164,69.3164,69.1028,69.205,29614.0
2023-06-16 14:00:00,74.55,74.65,74.47,74.54,71224.0,69.2235,69.3164,69.1493,69.2143,71224.0
2023-06-16 14:30:00,74.59,74.64,74.32,74.32,50498.0,69.2607,69.3071,69.01,69.01,50498.0
2023-06-16 15:00:00,74.31,74.45,74.22,74.29,76700.0,69.0007,69.1307,68.9171,68.9821,76700.0
2023-06-16 15:30:00,74.29,74.41,74.07,74.12,422890.0,68.9821,69.0936,68.7778,68.8243,422890.0
2023-06-20 09:30:00,73.88,74.15,73.23,73.45,92460.0,68.6014,68.8521,67.9979,68.2021,92460.0
2023-06-20 10:00:00,73.58,73.98,73.5,73.92,64864.0,68.3229,68.6943,68.2486,68.6386,64864.0
2023-06-20 10:30:00,74.01,74.27,73.97,74.27,46520.0,68.7221,68.9636,68.685,68.9636,46520.0
2023-06-20 11:00:00,74.29,74.35,74.01,74.02,42468.0,68.9821,69.0378,68.7221,68.7314,42468.0
2023-06-20 11:30:00,74.01,74.32,73.95,74.3,55770.0,68.7221,69.01,68.6664,68.9914,55770.0
2023-06-20 12:00:00,74.3,74.31,73.8,73.85,37680.0,68.9914,69.0007,68.5271,68.5736,37680.0
2023-06-20 12:30:00,73.83,74.06,73.74,74.06,32098.0,68.555,68.7686,68.4714,68.7686,32098.0
2023-06-20 13:00:00,74.08,74.15,74.02,74.09,18404.0,68.7871,68.8521,68.7314,68.7964,18404.0
2023-06-20 13:30:00,74.1,74.13,74.02,74.05,26590.0,68.8057,68.8336,68.7314,68.7593,26590.0
2023-06-20 14:00:00,74.06,74.13,74.03,74.08,29816.0,68.7686,68.8336,68.7407,68.7871,29816.0
2023-06-20 14:30:00,74.08,74.13,73.88,74.02,43354.0,68.7871,68.8336,68.6014,68.7314,43354.0
2023-06-20 15:00:00,74.04,74.07,73.83,73.94,58896.0,68.75,68.7778,68.555,68.6571,58896.0
2023-06-20 15:30:00,73.94,74.02,73.64,73.7,283006.0,68.6571,68.7314,68.3786,68.4343,283006.0
2023-06-21 09:30:00,73.46,73.55,72.8,73.41,49772.0,68.2114,68.295,67.5986,68.165,49772.0
2023-06-21 10:00:00,73.41,73.71,73.37,73.67,42296.0,68.165,68.4436,68.1279,68.4064,42296.0
2023-06-21 10:30:00,73.66,74.26,73.65,74.16,28650.0,68.3971,68.9543,68.3879,68.8614,28650.0
2023-06-21 11:00:00,74.14,74.19,73.89,73.92,19728.0,68.8428,68.8893,68.6107,68.6386,19728.0
2023-06-21 11:30:00,73.89,74.15,73.84,74.14,19360.0,68.6107,68.8521,68.5643,68.8428,19360.0
2023-06-21 12:00:00,74.16,74.27,74.07,74.27,29356.0,68.8614,68.9636,68.7778,68.9636,29356.0
2023-06-21 12:30:00,74.26,74.33,74.1,74.11,25966.0,68.9543,69.0193,68.8057,68.815,25966.0
2023-06-21 13:00:00,74.07,74.2,74.03,74.17,16360.0,68.7778,68.8986,68.7407,68.8707,16360.0
2023-06-21 13:30:00,74.09,74.14,74.0,74.13,14070.0,68.7964,68.8428,68.7128,68.8336,14070.0
2023-06-21 14:00:00,74.11,74.2,74.04,74.17,16228.0,68.815,68.8986,68.75,68.8707,16228.0
2023-06-21 14:30:00,74.16,74.23,74.07,74.15,28406.0,68.8614,68.9264,68.7778,68.8521,28406.0
2023-06-21 15:00:00,74.11,74.13,73.92,73.92,21566.0,68.815,68.8336,68.6386,68.6386,21566.0
2023-06-21 15:30:00,73.96,74.28,73.89,74.26,114326.0,68.6757,68.9728,68.6107,68.9543,114326.0
2023-06-22 09:30:00,74.43,74.5,73.28,73.38,53398.0,69.1121,69.1771,68.0443,68.1371,53398.0
2023-06-22 10:00:00,73.33,73.53,73.26,73.36,35538.0,68.0907,68.2764,68.0257,68.1186,35538.0
2023-06-22 10:30:00,73.36,73.45,73.1,73.21,25698.0,68.1186,68.2021,67.8771,67.9793,25698.0
2023-06-22 11:00:00,73.2,73.28,73.09,73.17,22494.0,67.97,68.0443,67.8679,67.9421,22494.0
2023-06-22 11:30:00,73.2,73.21,72.97,73.01,33798.0,67.97,67.9793,67.7564,67.7936,33798.0
2023-06-22 12:00:00,73.03,73.27,73.01,73.14,51886.0,67.8122,68.035,67.7936,67.9143,51886.0
2023-06-22 12:30:00,73.18,73.36,73.16,73.32,16250.0,67.9514,68.1186,67.9329,68.0814,16250.0
2023-06-22 13:00:00,73.32,73.33,73.07,73.08,27048.0,68.0814,68.0907,67.8493,67.8586,27048.0
2023-06-22 13:30:00,73.06,73.14,73.05,73.08,43164.0,67.84,67.9143,67.8307,67.8586,43164.0
2023-06-22 14:00:00,73.08,73.13,73.04,73.1,38248.0,67.8586,67.905,67.8214,67.8771,38248.0
2023-06-22 14:30:00,73.14,73.22,73.04,73.14,37756.0,67.9143,67.9886,67.8214,67.9143,37756.0
2023-06-22 15:00:00,73.13,73.2,73.06,73.13,91064.0,67.905,67.97,67.84,67.905,91064.0
2023-06-22 15:30:00,73.11,73.32,73.05,73.29,164026.0,67.8864,68.0814,67.8307,68.0536,164026.0
2023-06-23 09:30:00,73.36,73.82,72.86,73.34,92034.0,68.1186,68.5457,67.6543,68.1,92034.0
2023-06-23 10:00:00,73.44,73.5,73.12,73.2,82788.0,68.1929,68.2486,67.8957,67.97,82788.0
2023-06-23 10:30:00,73.19,73.36,72.89,72.89,53862.0,67.9607,68.1186,67.6822,67.6822,53862.0
2023-06-23 11:00:00,72.92,73.02,72.62,72.72,48116.0,67.71,67.8029,67.4314,67.5243,48116.0
2023-06-23 11:30:00,72.73,72.82,72.52,72.58,86424.0,67.5336,67.6172,67.3386,67.3943,86424.0
2023-06-23 12:00:00,72.64,72.73,72.38,72.38,41698.0,67.45,67.5336,67.2086,67.2086,41698.0
2023-06-23 12:30:00,72.39,72.44,72.28,72.33,27230.0,67.2179,67.2643,67.1157,67.1622,27230.0
2023-06-23 13:00:00,72.29,72.31,72.15,72.28,42520.0,67.125,67.1436,66.995,67.1157,42520.0
2023-06-23 13:30:00,72.28,72.46,72.25,72.32,46248.0,67.1157,67.2829,67.0879,67.1529,46248.0
2023-06-23 14:00:00,72.3,72.3,72.06,72.14,74996.0,67.1343,67.1343,66.9115,66.9857,74996.0
2023-06-23 14:30:00,72.14,72.14,71.96,72.02,74984.0,66.9857,66.9857,66.8186,66.8743,74984.0
2023-06-23 15:00:00,72.02,72.08,71.83,71.86,103738.0,66.8743,66.93,66.6979,66.7257,103738.0
2023-06-23 15:30:00,71.85,72.06,71.71,71.85,342438.0,66.7165,66.9115,66.5865,66.7165,342438.0
2023-06-26 09:30:00,72.11,72.35,71.89,72.08,148740.0,66.9579,67.1807,66.7536,66.93,148740.0
2023-06-26 10:00:00,72.08,72.41,72.08,72.25,77204.0,66.93,67.2364,66.93,67.0879,77204.0
2023-06-26 10:30:00,72.25,72.25,72.01,72.23,63124.0,67.0879,67.0879,66.865,67.0693,63124.0
2023-06-26 11:00:00,72.22,72.56,72.22,72.56,42944.0,67.06,67.3757,67.06,67.3757,42944.0
2023-06-26 11:30:00,72.57,72.79,72.54,72.69,76892.0,67.385,67.5893,67.3572,67.4964,76892.0
2023-06-26 12:00:00,72.7,73.2,72.7,73.17,48790.0,67.5057,67.97,67.5057,67.9421,48790.0
2023-06-26 12:30:00,73.14,73.17,72.86,72.95,51164.0,67.9143,67.9421,67.6543,67.7379,51164.0
2023-06-26 13:00:00,72.98,73.03,72.92,73.02,23948.0,67.7657,67.8122,67.71,67.8029,23948.0
2023-06-26 13:30:00,73.01,73.03,72.92,72.99,33100.0,67.7936,67.8122,67.71,67.775,33100.0
2023-06-26 14:00:00,72.98,73.05,72.81,72.89,31574.0,67.7657,67.8307,67.6079,67.6822,31574.0
2023-06-26 14:30:00,72.9,72.94,72.84,72.9,37804.0,67.6914,67.7286,67.6357,67.6914,37804.0
2023-06-26 15:00:00,72.92,73.03,72.88,72.92,58874.0,67.71,67.8122,67.6729,67.71,58874.0
2023-06-26 15:30:00,72.94,73.08,72.86,73.05,243110.0,67.7286,67.8586,67.6543,67.8307,243110.0
2023-06-27 09:30:00,73.17,73.27,72.55,72.64,90660.0,67.9421,68.035,67.3664,67.45,90660.0
2023-06-27 10:00:00,72.7,72.96,72.58,72.78,15916.0,67.5057,67.7472,67.3943,67.58,15916.0
2023-06-27 10:30:00,72.77,73.23,72.76,73.21,53082.0,67.5707,67.9979,67.5614,67.9793,53082.0
2023-06-27 11:00:00,73.17,73.21,72.86,72.86,26472.0,67.9421,67.9793,67.6543,67.6543,26472.0
2023-06-27 11:30:00,72.86,72.89,72.79,72.86,40782.0,67.6543,67.6822,67.5893,67.6543,40782.0
2023-06-27 12:00:00,72.87,73.17,72.8,73.13,104098.0,67.6636,67.9421,67.5986,67.905,104098.0
2023-06-27 12:30:00,73.12,73.22,72.97,72.99,68844.0,67.8957,67.9886,67.7564,67.775,68844.0
2023-06-27 13:00:00,73.01,73.08,72.89,72.97,64528.0,67.7936,67.8586,67.6822,67.7564,64528.0
2023-06-27 13:30:00,72.98,72.99,72.9,72.94,50632.0,67.7657,67.775,67.6914,67.7286,50632.0
2023-06-27 14:00:00,72.95,73.05,72.92,72.93,86612.0,67.7379,67.8307,67.71,67.7193,86612.0
2023-06-27 14:30:00,72.92,72.98,72.87,72.96,51812.0,67.71,67.7657,67.6636,67.7472,51812.0
2023-06-27 15:00:00,72.97,73.16,72.96,73.15,67326.0,67.7564,67.9329,67.7472,67.9236,67326.0
2023-06-27 15:30:00,73.15,73.23,72.98,73.12,240192.0,67.9236,67.9979,67.7657,67.8957,240192.0
2023-06-28 09:30:00,73.17,73.17,72.33,72.72,88900.0,67.9421,67.9421,67.1622,67.5243,88900.0
2023-06-28 10:00:00,72.66,72.83,72.46,72.46,34726.0,67.4686,67.6264,67.2829,67.2829,34726.0
2023-06-28 10:30:00,72.49,72.58,72.33,72.49,26026.0,67.3107,67.3943,67.1622,67.3107,26026.0
2023-06-28 11:00:00,72.5,72.79,72.49,72.78,30076.0,67.32,67.5893,67.3107,67.58,30076.0
2023-06-28 11:30:00,72.83,72.92,72.72,72.74,57790.0,67.6264,67.71,67.5243,67.5429,57790.0
2023-06-28 12:00:00,72.74,72.78,72.53,72.73,39662.0,67.5429,67.58,67.3479,67.5336,39662.0
2023-06-28 12:30:00,72.75,72.77,72.39,72.39,52566.0,67.5522,67.5707,67.2179,67.2179,52566.0
2023-06-28 13:00:00,72.39,72.48,72.34,72.42,21630.0,67.2179,67.3014,67.1714,67.2457,21630.0
2023-06-28 13:30:00,72.4,72.4,72.1,72.21,28240.0,67.2272,67.2272,66.9486,67.0507,28240.0
2023-06-28 14:00:00,72.21,72.47,72.19,72.45,96608.0,67.0507,67.2922,67.0322,67.2736,96608.0
2023-06-28 14:30:00,72.44,72.51,72.39,72.42,94764.0,67.2643,67.3293,67.2179,67.2457,94764.0
2023-06-28 15:00:00,72.42,72.52,72.33,72.39,96420.0,67.2457,67.3386,67.1622,67.2179,96420.0
2023-06-28 15:30:00,72.39,72.61,72.33,72.57,373704.0,67.2179,67.4222,67.1622,67.385,373704.0
2023-06-29 09:30:00,72.17,72.67,72.01,72.47,35374.0,67.0136,67.4779,66.865,67.2922,35374.0
2023-06-29 10:00:00,72.55,72.78,72.42,72.78,46634.0,67.3664,67.58,67.2457,67.58,46634.0
2023-06-29 10:30:00,72.76,72.98,72.67,72.75,52694.0,67.5614,67.7657,67.4779,67.5522,52694.0
2023-06-29 11:00:00,72.74,72.94,72.71,72.94,41494.0,67.5429,67.7286,67.515,67.7286,41494.0
2023-06-29 11:30:00,72.95,73.11,72.89,73.0,34682.0,67.7379,67.8864,67.6822,67.7843,34682.0
2023-06-29 12:00:00,72.95,73.07,72.88,73.05,26472.0,67.7379,67.8493,67.6729,67.8307,26472.0
2023-06-29 12:30:00,73.05,73.09,72.97,73.02,23206.0,67.8307,67.8679,67.7564,67.8029,23206.0
2023-06-29 13:00:00,73.03,73.03,72.8,72.86,17492.0,67.8122,67.8122,67.5986,67.6543,17492.0
2023-06-29 13:30:00,72.9,72.98,72.79,72.82,40848.0,67.6914,67.7657,67.5893,67.6172,40848.0
2023-06-29 14:00:00,72.82,72.82,72.67,72.69,26250.0,67.6172,67.6172,67.4779,67.4964,26250.0
2023-06-29 14:30:00,72.71,72.76,72.61,72.65,26726.0,67.515,67.5614,67.4222,67.4593,26726.0
2023-06-29 15:00:00,72.65,72.72,72.61,72.66,38150.0,67.4593,67.5243,67.4222,67.4686,38150.0
2023-06-29 15:30:00,72.65,72.67,72.3,72.45,272294.0,67.4593,67.4779,67.1343,67.2736,272294.0
2023-06-30 09:30:00,72.66,72.96,72.52,72.75,53060.0,67.4686,67.7472,67.3386,67.5522,53060.0
2023-06-30 10:00:00,72.76,72.81,72.3,72.33,62016.0,67.5614,67.6079,67.1343,67.1622,62016.0
2023-06-30 10:30:00,72.33,72.56,72.23,72.51,81076.0,67.1622,67.3757,67.0693,67.3293,81076.0
2023-06-30 11:00:00,72.51,72.58,72.19,72.34,44650.0,67.3293,67.3943,67.0322,67.1714,44650.0
2023-06-30 11:30:00,72.35,72.42,72.23,72.42,33070.0,67.1807,67.2457,67.0693,67.2457,33070.0
2023-06-30 12:00:00,72.44,72.58,72.32,72.58,36782.0,67.2643,67.3943,67.1529,67.3943,36782.0
2023-06-30 12:30:00,72.6,72.62,72.5,72.57,37842.0,67.4129,67.4314,67.32,67.385,37842.0
2023-06-30 13:00:00,72.6,72.69,72.55,72.6,25898.0,67.4129,67.4964,67.3664,67.4129,25898.0
2023-06-30 13:30:00,72.6,72.69,72.58,72.61,34754.0,67.4129,67.4964,67.3943,67.4222,34754.0
2023-06-30 14:00:00,72.63,72.89,72.6,72.86,43588.0,67.4407,67.6822,67.4129,67.6543,43588.0
2023-06-30 14:30:00,72.88,73.09,72.88,73.05,86394.0,67.6729,67.8679,67.6729,67.8307,86394.0
2023-06-30 15:00:00,73.04,73.05,72.81,72.86,70424.0,67.8214,67.8307,67.6079,67.6543,70424.0
2023-06-30 15:30:00,72.86,72.96,72.78,72.8,265392.0,67.6543,67.7472,67.58,67.5986,265392.0
2023-07-03 09:30:00,72.08,72.74,71.99,72.63,48450.0,67.4786,68.0965,67.3944,67.9935,48450.0
2023-07-03 10:00:00,72.58,72.81,72.58,72.79,35070.0,67.9467,68.162,67.9467,68.1433,35070.0
2023-07-03 10:30:00,72.81,72.96,72.76,72.8,26634.0,68.162,68.3025,68.1152,68.1527,26634.0
2023-07-03 11:00:00,72.76,72.94,72.55,72.62,34868.0,68.1152,68.2837,67.9186,67.9842,34868.0
2023-07-03 11:30:00,72.6,72.69,72.54,72.56,24776.0,67.9654,68.0497,67.9093,67.928,24776.0
2023-07-03 12:00:00,72.57,72.71,72.5,72.54,15156.0,67.9374,68.0684,67.8718,67.9093,15156.0
2023-07-03 12:30:00,72.53,72.62,72.43,72.57,46102.0,67.8999,67.9842,67.8063,67.9374,46102.0
2023-07-05 09:30:00,72.26,72.56,72.01,72.45,176558.0,67.6471,67.928,67.4131,67.825,176558.0
2023-07-05 10:00:00,72.48,72.68,72.34,72.45,135762.0,67.8531,68.0403,67.722,67.825,135762.0
2023-07-05 10:30:00,72.45,72.94,72.45,72.78,152938.0,67.825,68.2837,67.825,68.1339,152938.0
2023-07-05 11:00:00,72.84,73.21,72.75,73.13,156824.0,68.1901,68.5365,68.1059,68.4616,156824.0
2023-07-05 11:30:00,73.16,73.49,73.14,73.42,81058.0,68.4897,68.7986,68.471,68.7331,81058.0
2023-07-05 12:00:00,73.41,73.54,73.34,73.39,117382.0,68.7237,68.8454,68.6582,68.705,117382.0
2023-07-05 12:30:00,73.4,73.58,73.38,73.53,65820.0,68.7144,68.8829,68.6956,68.8361,65820.0
2023-07-05 13:00:00,73.53,73.69,73.5,73.56,85060.0,68.8361,68.9859,68.808,68.8642,85060.0
2023-07-05 13:30:00,73.56,73.71,73.44,73.45,63304.0,68.8642,69.0046,68.7518,68.7612,63304.0
2023-07-05 14:00:00,73.42,73.62,73.41,73.57,74342.0,68.7331,68.9203,68.7237,68.8735,74342.0
2023-07-05 14:30:00,73.57,73.9,73.5,73.88,65188.0,68.8735,69.1824,68.808,69.1637,65188.0
2023-07-05 15:00:00,73.85,73.85,73.41,73.42,98530.0,69.1356,69.1356,68.7237,68.7331,98530.0
2023-07-05 15:30:00,73.42,73.42,73.07,73.09,290100.0,68.7331,68.7331,68.4054,68.4242,290100.0
2023-07-06 09:30:00,72.36,72.36,71.5,71.66,131644.0,67.7408,67.7408,66.9357,67.0854,131644.0
2023-07-06 10:00:00,71.6,71.87,71.46,71.57,84286.0,67.0293,67.282,66.8982,67.0012,84286.0
2023-07-06 10:30:00,71.53,71.97,71.51,71.92,239166.0,66.9637,67.3757,66.945,67.3288,239166.0
2023-07-06 11:00:00,71.9,72.07,71.74,71.99,195640.0,67.3101,67.4693,67.1603,67.3944,195640.0
2023-07-06 11:30:00,71.97,72.14,71.86,72.04,123430.0,67.3757,67.5348,67.2727,67.4412,123430.0
2023-07-06 12:00:00,72.02,72.02,71.77,71.89,156070.0,67.4225,67.4225,67.1884,67.3008,156070.0
2023-07-06 12:30:00,71.91,72.03,71.73,71.76,78060.0,67.3195,67.4318,67.151,67.1791,78060.0
2023-07-06 13:00:00,71.76,71.96,71.76,71.94,47336.0,67.1791,67.3663,67.1791,67.3476,47336.0
2023-07-06 13:30:00,71.93,72.15,71.89,72.13,95820.0,67.3382,67.5442,67.3008,67.5254,95820.0
2023-07-06 14:00:00,72.11,72.14,71.99,72.06,70704.0,67.5067,67.5348,67.3944,67.4599,70704.0
2023-07-06 14:30:00,72.07,72.16,71.96,71.99,97174.0,67.4693,67.5535,67.3663,67.3944,97174.0
2023-07-06 15:00:00,71.99,72.09,71.96,72.0,138678.0,67.3944,67.488,67.3663,67.4037,138678.0
2023-07-06 15:30:00,72.01,72.27,71.97,72.11,431636.0,67.4131,67.6565,67.3757,67.5067,431636.0
2023-07-07 09:30:00,71.8,72.28,71.65,72.14,71496.0,67.2165,67.6659,67.0761,67.5348,71496.0
2023-07-07 10:00:00,72.14,72.35,71.96,72.35,66082.0,67.5348,67.7314,67.3663,67.7314,66082.0
2023-07-07 10:30:00,72.35,72.66,72.26,72.56,89684.0,67.7314,68.0216,67.6471,67.928,89684.0
2023-07-07 11:00:00,72.56,72.67,72.45,72.47,91538.0,67.928,68.031,67.825,67.8437,91538.0
2023-07-07 11:30:00,72.47,72.65,72.35,72.49,46408.0,67.8437,68.0122,67.7314,67.8625,46408.0
2023-07-07 12:00:00,72.47,72.51,72.22,72.32,43978.0,67.8437,67.8812,67.6097,67.7033,43978.0
2023-07-07 12:30:00,72.32,72.56,72.25,72.54,51584.0,67.7033,67.928,67.6378,67.9093,51584.0
2023-07-07 13:00:00,72.53,72.65,72.48,72.54,41428.0,67.8999,68.0122,67.8531,67.9093,41428.0
2023-07-07 13:30:00,72.53,72.53,72.35,72.42,36922.0,67.8999,67.8999,67.7314,67.7969,36922.0
2023-07-07 14:00:00,72.45,72.5,72.34,72.42,41010.0,67.825,67.8718,67.722,67.7969,41010.0
2023-07-07 14:30:00,72.42,72.42,72.23,72.24,45394.0,67.7969,67.7969,67.6191,67.6284,45394.0
2023-07-07 15:00:00,72.27,72.35,72.2,72.25,75490.0,67.6565,67.7314,67.591,67.6378,75490.0
2023-07-07 15:30:00,72.27,72.35,71.99,72.07,301980.0,67.6565,67.7314,67.3944,67.4693,301980.0
2023-07-10 09:30:00,71.92,72.06,71.58,71.86,93948.0,67.3288,67.4599,67.0106,67.2727,93948.0
2023-07-10 10:00:00,71.85,72.11,71.52,71.53,39656.0,67.2633,67.5067,66.9544,66.9637,39656.0
2023-07-10 10:30:00,71.55,71.55,71.28,71.38,74002.0,66.9825,66.9825,66.7297,66.8233,74002.0
2023-07-10 11:00:00,71.43,71.66,71.35,71.58,35636.0,66.8701,67.0854,66.7952,67.0106,35636.0
2023-07-10 11:30:00,71.58,71.82,71.57,71.75,35412.0,67.0106,67.2352,67.0012,67.1697,35412.0
2023-07-10 12:00:00,71.76,71.92,71.7,71.84,30208.0,67.1791,67.3288,67.1229,67.254,30208.0
2023-07-10 12:30:00,71.86,72.0,71.86,71.96,27310.0,67.2727,67.4037,67.2727,67.3663,27310.0
2023-07-10 13:00:00,71.97,72.07,71.96,72.03,29970.0,67.3757,67.4693,67.3663,67.4318,29970.0
2023-07-10 13:30:00,72.03,72.27,71.99,72.26,49806.0,67.4318,67.6565,67.3944,67.6471,49806.0
2023-07-10 14:00:00,72.27,72.28,72.03,72.07,53450.0,67.6565,67.6659,67.4318,67.4693,53450.0
2023-07-10 14:30:00,72.07,72.09,71.91,71.99,31568.0,67.4693,67.488,67.3195,67.3944,31568.0
2023-07-10 15:00:00,71.99,72.06,71.97,71.99,89954.0,67.3944,67.4599,67.3757,67.3944,89954.0
2023-07-10 15:30:00,72.01,72.25,71.98,72.23,484576.0,67.4131,67.6378,67.385,67.6191,484576.0
2023-07-11 09:30:00,72.5,73.11,72.32,73.11,170164.0,67.8718,68.4429,67.7033,68.4429,170164.0
2023-07-11 10:00:00,73.09,73.21,72.56,72.71,100136.0,68.4242,68.5365,67.928,68.0684,100136.0
2023-07-11 10:30:00,72.69,72.92,72.58,72.92,147984.0,68.0497,68.265,67.9467,68.265,147984.0
2023-07-11 11:00:00,72.95,73.03,72.82,72.89,56126.0,68.2931,68.368,68.1714,68.2369,56126.0
2023-07-11 11:30:00,72.89,72.92,72.66,72.66,78398.0,68.2369,68.265,68.0216,68.0216,78398.0
2023-07-11 12:00:00,72.66,72.89,72.63,72.71,85980.0,68.0216,68.2369,67.9935,68.0684,85980.0
2023-07-11 12:30:00,72.74,72.84,72.59,72.81,101146.0,68.0965,68.1901,67.9561,68.162,101146.0
2023-07-11 13:00:00,72.78,72.86,72.75,72.79,25914.0,68.1339,68.2088,68.1059,68.1433,25914.0
2023-07-11 13:30:00,72.8,72.83,72.7,72.8,53908.0,68.1527,68.1808,68.0591,68.1527,53908.0
2023-07-11 14:00:00,72.85,72.91,72.79,72.88,32572.0,68.1995,68.2556,68.1433,68.2276,32572.0
2023-07-11 14:30:00,72.89,73.0,72.83,72.99,36154.0,68.2369,68.3399,68.1808,68.3305,36154.0
2023-07-11 15:00:00,72.99,73.07,72.95,73.07,45314.0,68.3305,68.4054,68.2931,68.4054,45314.0
2023-07-11 15:30:00,73.08,73.51,73.07,73.48,305786.0,68.4148,68.8173,68.4054,68.7893,305786.0
2023-07-12 09:30:00,74.02,74.17,73.63,73.75,131208.0,69.2948,69.4352,68.9297,69.042,131208.0
2023-07-12 10:00:00,73.75,73.97,73.65,73.92,78348.0,69.042,69.248,68.9484,69.2012,78348.0
2023-07-12 10:30:00,73.89,74.07,73.83,74.0,72006.0,69.1731,69.3416,69.1169,69.2761,72006.0
2023-07-12 11:00:00,73.96,74.11,73.81,74.01,79792.0,69.2386,69.379,69.0982,69.2854,79792.0
2023-07-12 11:30:00,73.98,74.24,73.97,74.05,171938.0,69.2573,69.5007,69.248,69.3229,171938.0
2023-07-12 12:00:00,74.05,74.35,74.0,74.27,91244.0,69.3229,69.6037,69.2761,69.5288,91244.0
2023-07-12 12:30:00,74.24,74.46,74.24,74.38,49442.0,69.5007,69.7067,69.5007,69.6318,49442.0
2023-07-12 13:00:00,74.38,74.39,74.14,74.16,66424.0,69.6318,69.6412,69.4071,69.4259,66424.0
2023-07-12 13:30:00,74.17,74.38,74.16,74.31,64666.0,69.4352,69.6318,69.4259,69.5663,64666.0
2023-07-12 14:00:00,74.31,74.41,74.24,74.31,55130.0,69.5663,69.6599,69.5007,69.5663,55130.0
2023-07-12 14:30:00,74.31,74.49,74.31,74.46,36504.0,69.5663,69.7348,69.5663,69.7067,36504.0
2023-07-12 15:00:00,74.46,74.47,74.07,74.11,98030.0,69.7067,69.7161,69.3416,69.379,98030.0
2023-07-12 15:30:00,74.11,74.39,74.08,74.36,323058.0,69.379,69.6412,69.351,69.6131,323058.0
2023-07-13 09:30:00,74.42,74.48,74.11,74.33,80164.0,69.6693,69.7254,69.379,69.585,80164.0
2023-07-13 10:00:00,74.39,74.64,74.36,74.64,116148.0,69.6412,69.8752,69.6131,69.8752,116148.0
2023-07-13 10:30:00,74.65,74.67,74.34,74.51,52240.0,69.8846,69.9033,69.5944,69.7535,52240.0
2023-07-13 11:00:00,74.55,74.66,74.39,74.55,76852.0,69.791,69.8939,69.6412,69.791,76852.0
2023-07-13 11:30:00,74.53,74.66,74.45,74.54,41704.0,69.7722,69.8939,69.6973,69.7816,41704.0
2023-07-13 12:00:00,74.53,74.6,74.42,74.48,41762.0,69.7722,69.8378,69.6693,69.7254,41762.0
2023-07-13 12:30:00,74.49,74.55,74.26,74.27,67332.0,69.7348,69.791,69.5195,69.5288,67332.0
2023-07-13 13:00:00,74.29,74.29,74.06,74.15,47512.0,69.5476,69.5476,69.3322,69.4165,47512.0
2023-07-13 13:30:00,74.19,74.47,74.18,74.47,71832.0,69.4539,69.7161,69.4446,69.7161,71832.0
2023-07-13 14:00:00,74.48,74.58,74.45,74.51,64444.0,69.7254,69.819,69.6973,69.7535,64444.0
2023-07-13 14:30:00,74.51,74.63,74.42,74.62,85022.0,69.7535,69.8658,69.6693,69.8565,85022.0
2023-07-13 15:00:00,74.63,74.66,74.56,74.61,67496.0,69.8658,69.8939,69.8003,69.8471,67496.0
2023-07-13 15:30:00,74.61,74.79,74.6,74.76,383358.0,69.8471,70.0156,69.8378,69.9875,383358.0
2023-07-14 09:30:00,74.61,74.72,74.41,74.53,67160.0,69.8471,69.9501,69.6599,69.7722,67160.0
2023-07-14 10:00:00,74.48,74.51,74.01,74.08,57258.0,69.7254,69.7535,69.2854,69.351,57258.0
2023-07-14 10:30:00,74.08,74.27,74.02,74.27,37394.0,69.351,69.5288,69.2948,69.5288,37394.0
2023-07-14 11:00:00,74.25,74.28,74.04,74.22,24564.0,69.5101,69.5382,69.3135,69.482,24564.0
2023-07-14 11:30:00,74.26,74.26,74.06,74.19,28604.0,69.5195,69.5195,69.3322,69.4539,28604.0
2023-07-14 12:00:00,74.21,74.22,74.1,74.11,44730.0,69.4727,69.482,69.3697,69.379,44730.0
2023-07-14 12:30:00,74.12,74.22,74.11,74.22,23196.0,69.3884,69.482,69.379,69.482,23196.0
2023-07-14 13:00:00,74.26,74.44,74.26,74.33,23440.0,69.5195,69.688,69.5195,69.585,23440.0
2023-07-14 13:30:00,74.35,74.43,74.29,74.33,29842.0,69.6037,69.6786,69.5476,69.585,29842.0
2023-07-14 14:00:00,74.39,74.52,74.38,74.43,23292.0,69.6412,69.7629,69.6318,69.6786,23292.0
2023-07-14 14:30:00,74.45,74.47,74.31,74.36,17852.0,69.6973,69.7161,69.5663,69.6131,17852.0
2023-07-14 15:00:00,74.36,74.41,74.24,74.24,24688.0,69.6131,69.6599,69.5007,69.5007,24688.0
2023-07-14 15:30:00,74.24,74.34,74.0,74.23,273266.0,69.5007,69.5944,69.2761,69.4914,273266.0
2023-07-17 09:30:00,74.04,74.1,73.18,73.85,55932.0,69.3135,69.3697,68.5084,69.1356,55932.0
2023-07-17 10:00:00,73.79,74.08,73.63,73.82,45312.0,69.0795,69.351,68.9297,69.1076,45312.0
2023-07-17 10:30:00,73.82,73.85,73.58,73.61,51140.0,69.1076,69.1356,68.8829,68.911,51140.0
2023-07-17 11:00:00,73.58,73.82,73.47,73.78,36592.0,68.8829,69.1076,68.7799,69.0701,36592.0
2023-07-17 11:30:00,73.77,73.91,73.77,73.86,33398.0,69.0607,69.1918,69.0607,69.145,33398.0
2023-07-17 12:00:00,73.84,73.98,73.78,73.96,43226.0,69.1263,69.2573,69.0701,69.2386,43226.0
2023-07-17 12:30:00,73.95,74.0,73.86,73.97,32804.0,69.2293,69.2761,69.145,69.248,32804.0
2023-07-17 13:00:00,73.97,73.98,73.8,73.95,32674.0,69.248,69.2573,69.0888,69.2293,32674.0
2023-07-17 13:30:00,73.95,73.95,73.74,73.82,32738.0,69.2293,69.2293,69.0327,69.1076,32738.0
2023-07-17 14:00:00,73.81,73.89,73.73,73.83,56314.0,69.0982,69.1731,69.0233,69.1169,56314.0
2023-07-17 14:30:00,73.83,73.86,73.75,73.76,38336.0,69.1169,69.145,69.042,69.0514,38336.0
2023-07-17 15:00:00,73.76,73.76,73.55,73.55,65714.0,69.0514,69.0514,68.8548,68.8548,65714.0
2023-07-17 15:30:00,73.54,73.56,73.04,73.06,221634.0,68.8454,68.8642,68.3773,68.3961,221634.0
2023-07-18 09:30:00,72.95,73.73,72.88,73.47,74148.0,68.2931,69.0233,68.2276,68.7799,74148.0
2023-07-18 10:00:00,73.44,73.67,73.35,73.45,35704.0,68.7518,68.9671,68.6676,68.7612,35704.0
2023-07-18 10:30:00,73.51,73.58,73.28,73.58,34804.0,68.8173,68.8829,68.602,68.8829,34804.0
2023-07-18 11:00:00,73.53,73.53,73.1,73.15,27290.0,68.8361,68.8361,68.4335,68.4803,27290.0
2023-07-18 11:30:00,73.12,73.15,72.67,72.75,29422.0,68.4522,68.4803,68.031,68.1059,29422.0
2023-07-18 12:00:00,72.75,72.8,72.06,72.06,37702.0,68.1059,68.1527,67.4599,67.4599,37702.0
2023-07-18 12:30:00,72.05,72.29,72.05,72.2,24188.0,67.4505,67.6752,67.4505,67.591,24188.0
2023-07-18 13:00:00,72.11,72.22,72.08,72.13,35370.0,67.5067,67.6097,67.4786,67.5254,35370.0
2023-07-18 13:30:00,72.1,72.41,72.01,72.35,27982.0,67.4974,67.7876,67.4131,67.7314,27982.0
2023-07-18 14:00:00,72.33,72.47,72.28,72.36,24014.0,67.7127,67.8437,67.6659,67.7408,24014.0
2023-07-18 14:30:00,72.42,72.46,72.19,72.22,25104.0,67.7969,67.8344,67.5816,67.6097,25104.0
2023-07-18 15:00:00,72.21,72.49,72.17,72.48,46630.0,67.6003,67.8625,67.5629,67.8531,46630.0
2023-07-18 15:30:00,72.45,72.78,72.43,72.56,245818.0,67.825,68.1339,67.8063,67.928,245818.0
2023-07-19 09:30:00,72.55,73.43,72.55,73.28,72806.0,67.9186,68.7425,67.9186,68.602,72806.0
2023-07-19 10:00:00,73.31,73.49,73.28,73.33,50868.0,68.6301,68.7986,68.602,68.6488,50868.0
2023-07-19 10:30:00,73.35,73.35,73.01,73.04,28272.0,68.6676,68.6676,68.3493,68.3773,28272.0
2023-07-19 11:00:00,73.06,73.12,72.66,72.74,22274.0,68.3961,68.4522,68.0216,68.0965,22274.0
2023-07-19 11:30:00,72.77,73.05,72.76,72.99,34926.0,68.1246,68.3867,68.1152,68.3305,34926.0
2023-07-19 12:00:00,72.97,73.03,72.73,73.03,30990.0,68.3118,68.368,68.0871,68.368,30990.0
2023-07-19 12:30:00,72.99,73.08,72.86,73.01,72084.0,68.3305,68.4148,68.2088,68.3493,72084.0
2023-07-19 13:00:00,73.01,73.18,73.0,73.1,25840.0,68.3493,68.5084,68.3399,68.4335,25840.0
2023-07-19 13:30:00,73.1,73.25,73.1,73.19,37734.0,68.4335,68.5739,68.4335,68.5178,37734.0
2023-07-19 14:00:00,73.21,73.29,73.13,73.27,37512.0,68.5365,68.6114,68.4616,68.5927,37512.0
2023-07-19 14:30:00,73.26,73.33,73.21,73.29,85958.0,68.5833,68.6488,68.5365,68.6114,85958.0
2023-07-19 15:00:00,73.28,73.36,73.11,73.35,98392.0,68.602,68.6769,68.4429,68.6676,98392.0
2023-07-19 15:30:00,73.33,73.4,73.19,73.27,310224.0,68.6488,68.7144,68.5178,68.5927,310224.0
2023-07-20 09:30:00,73.7,73.98,73.45,73.84,78214.0,68.9952,69.2573,68.7612,69.1263,78214.0
2023-07-20 10:00:00,73.92,73.99,73.67,73.89,35948.0,69.2012,69.2667,68.9671,69.1731,35948.0
2023-07-20 10:30:00,73.89,74.08,73.86,73.91,43154.0,69.1731,69.351,69.145,69.1918,43154.0
2023-07-20 11:00:00,73.91,73.94,73.74,73.88,19994.0,69.1918,69.2199,69.0327,69.1637,19994.0
2023-07-20 11:30:00,73.86,74.11,73.74,74.04,45938.0,69.145,69.379,69.0327,69.3135,45938.0
2023-07-20 12:00:00,74.04,74.34,74.03,74.34,78434.0,69.3135,69.5944,69.3042,69.5944,78434.0
2023-07-20 12:30:00,74.36,74.36,74.22,74.25,45758.0,69.6131,69.6131,69.482,69.5101,45758.0
2023-07-20 13:00:00,74.3,74.41,74.26,74.36,32604.0,69.5569,69.6599,69.5195,69.6131,32604.0
2023-07-20 13:30:00,74.36,74.54,74.33,74.47,47642.0,69.6131,69.7816,69.585,69.7161,47642.0
2023-07-20 14:00:00,74.47,74.6,74.47,74.5,22420.0,69.7161,69.8378,69.7161,69.7441,22420.0
2023-07-20 14:30:00,74.52,74.81,74.5,74.8,36402.0,69.7629,70.0344,69.7441,70.025,36402.0
2023-07-20 15:00:00,74.82,75.0,74.7,74.73,75662.0,70.0437,70.2122,69.9314,69.9595,75662.0
2023-07-20 15:30:00,74.73,74.84,74.51,74.83,166068.0,69.9595,70.0624,69.7535,70.0531,166068.0
2023-07-21 09:30:00,75.0,75.26,74.84,75.25,127714.0,70.2122,70.4556,70.0624,70.4463,127714.0
2023-07-21 10:00:00,75.22,75.52,75.16,75.52,55036.0,70.4182,70.699,70.362,70.699,55036.0
2023-07-21 10:30:00,75.51,75.66,75.33,75.64,34790.0,70.6897,70.8301,70.5212,70.8114,34790.0
2023-07-21 11:00:00,75.62,75.77,75.44,75.47,29600.0,70.7926,70.9331,70.6241,70.6522,29600.0
2023-07-21 11:30:00,75.49,75.91,75.46,75.86,59480.0,70.6709,71.0641,70.6429,71.0173,59480.0
2023-07-21 12:00:00,75.85,75.94,75.74,75.92,62534.0,71.008,71.0922,70.905,71.0735,62534.0
2023-07-21 12:30:00,75.92,75.95,75.76,75.78,65244.0,71.0735,71.1016,70.9237,70.9424,65244.0
2023-07-21 13:00:00,75.79,75.86,75.7,75.82,27816.0,70.9518,71.0173,70.8675,70.9799,27816.0
2023-07-21 13:30:00,75.79,75.79,75.5,75.55,24306.0,70.9518,70.9518,70.6803,70.7271,24306.0
2023-07-21 14:00:00,75.58,75.67,75.49,75.67,31982.0,70.7552,70.8395,70.6709,70.8395,31982.0
2023-07-21 14:30:00,75.7,75.73,75.53,75.73,35410.0,70.8675,70.8956,70.7084,70.8956,35410.0
2023-07-21 15:00:00,75.73,75.83,75.7,75.82,81132.0,70.8956,70.9892,70.8675,70.9799,81132.0
2023-07-21 15:30:00,75.82,75.86,75.51,75.54,227438.0,70.9799,71.0173,70.6897,70.7178,227438.0
2023-07-24 09:30:00,75.6,75.88,75.52,75.58,38866.0,70.7739,71.0361,70.699,70.7552,38866.0
2023-07-24 10:00:00,75.61,75.73,75.09,75.11,33080.0,70.7833,70.8956,70.2965,70.3152,33080.0
2023-07-24 10:30:00,75.17,75.52,75.17,75.45,23550.0,70.3714,70.699,70.3714,70.6335,23550.0
2023-07-24 11:00:00,75.38,75.61,75.3,75.57,15728.0,70.568,70.7833,70.4931,70.7458,15728.0
2023-07-24 11:30:00,75.63,75.87,75.62,75.71,17830.0,70.802,71.0267,70.7926,70.8769,17830.0
2023-07-24 12:00:00,75.76,75.77,75.54,75.64,15520.0,70.9237,70.9331,70.7178,70.8114,15520.0
2023-07-24 12:30:00,75.61,75.64,75.52,75.57,22622.0,70.7833,70.8114,70.699,70.7458,22622.0
2023-07-24 13:00:00,75.58,75.58,75.49,75.57,22566.0,70.7552,70.7552,70.6709,70.7458,22566.0
2023-07-24 13:30:00,75.61,75.77,75.46,75.77,36244.0,70.7833,70.9331,70.6429,70.9331,36244.0
2023-07-24 14:00:00,75.8,75.98,75.78,75.87,70662.0,70.9612,71.1297,70.9424,71.0267,70662.0
2023-07-24 14:30:00,75.86,75.87,75.8,75.85,34112.0,71.0173,71.0267,70.9612,71.008,34112.0
2023-07-24 15:00:00,75.85,75.94,75.71,75.71,56294.0,71.008,71.0922,70.8769,70.8769,56294.0
2023-07-24 15:30:00,75.69,75.74,75.53,75.64,185252.0,70.8582,70.905,70.7084,70.8114,185252.0
2023-07-25 09:30:00,75.59,75.77,75.36,75.38,39916.0,70.7646,70.9331,70.5492,70.568,39916.0
2023-07-25 10:00:00,75.44,75.45,75.22,75.42,42018.0,70.6241,70.6335,70.4182,70.6054,42018.0
2023-07-25 10:30:00,75.46,75.77,75.46,75.64,20306.0,70.6429,70.9331,70.6429,70.8114,20306.0
2023-07-25 11:00:00,75.64,75.8,75.58,75.78,12706.0,70.8114,70.9612,70.7552,70.9424,12706.0
2023-07-25 11:30:00,75.78,75.81,75.69,75.8,61906.0,70.9424,70.9705,70.8582,70.9612,61906.0
2023-07-25 12:00:00,75.81,75.91,75.74,75.75,32670.0,70.9705,71.0641,70.905,70.9144,32670.0
2023-07-25 12:30:00,75.73,75.76,75.67,75.71,47318.0,70.8956,70.9237,70.8395,70.8769,47318.0
2023-07-25 13:00:00,75.73,75.78,75.69,75.7,33364.0,70.8956,70.9424,70.8582,70.8675,33364.0
2023-07-25 13:30:00,75.7,75.82,75.62,75.77,65142.0,70.8675,70.9799,70.7926,70.9331,65142.0
2023-07-25 14:00:00,75.76,75.89,75.72,75.89,24120.0,70.9237,71.0454,70.8863,71.0454,24120.0
2023-07-25 14:30:00,75.89,75.95,75.81,75.84,31602.0,71.0454,71.1016,70.9705,70.9986,31602.0
2023-07-25 15:00:00,75.84,75.84,75.74,75.77,32584.0,70.9986,70.9986,70.905,70.9331,32584.0
2023-07-25 15:30:00,75.77,75.83,75.67,75.72,115304.0,70.9331,70.9892,70.8395,70.8863,115304.0
2023-07-26 09:30:00,75.66,76.2,75.5,75.66,61590.0,70.8301,71.3356,70.6803,70.8301,61590.0
2023-07-26 10:00:00,75.66,75.73,75.56,75.73,22202.0,70.8301,70.8956,70.7365,70.8956,22202.0
2023-07-26 10:30:00,75.77,76.47,75.72,76.33,27410.0,70.9331,71.5884,70.8863,71.4573,27410.0
2023-07-26 11:00:00,76.36,76.5,76.12,76.12,25212.0,71.4854,71.6165,71.2607,71.2607,25212.0
2023-07-26 11:30:00,76.08,76.08,75.81,75.92,22878.0,71.2233,71.2233,70.9705,71.0735,22878.0
2023-07-26 12:00:00,75.95,76.12,75.95,76.06,22764.0,71.1016,71.2607,71.1016,71.2046,22764.0
2023-07-26 12:30:00,76.02,76.02,75.86,75.86,10146.0,71.1671,71.1671,71.0173,71.0173,10146.0
2023-07-26 13:00:00,75.86,75.92,75.79,75.9,16590.0,71.0173,71.0735,70.9518,71.0548,16590.0
2023-07-26 13:30:00,75.86,75.96,75.81,75.83,15546.0,71.0173,71.1109,70.9705,70.9892,15546.0
2023-07-26 14:00:00,75.78,75.85,75.53,75.69,20758.0,70.9424,71.008,70.7084,70.8582,20758.0
2023-07-26 14:30:00,75.73,76.05,75.72,76.02,43478.0,70.8956,71.1952,70.8863,71.1671,43478.0
2023-07-26 15:00:00,76.04,76.04,75.7,75.88,67536.0,71.1858,71.1858,70.8675,71.0361,67536.0
2023-07-26 15:30:00,75.88,76.01,75.75,76.0,205362.0,71.0361,71.1578,70.9144,71.1484,205362.0
2023-07-27 09:30:00,75.75,75.95,75.41,75.75,54708.0,70.9144,71.1016,70.5961,70.9144,54708.0
2023-07-27 10:00:00,75.78,75.92,75.67,75.78,53960.0,70.9424,71.0735,70.8395,70.9424,53960.0
2023-07-27 10:30:00,75.8,75.89,75.43,75.61,55358.0,70.9612,71.0454,70.6148,70.7833,55358.0
2023-07-27 11:00:00,75.53,75.56,75.0,75.05,48434.0,70.7084,70.7365,70.2122,70.259,48434.0
2023-07-27 11:30:00,75.08,75.34,75.05,75.25,77260.0,70.2871,70.5305,70.259,70.4463,77260.0
2023-07-27 12:00:00,75.29,75.36,75.04,75.13,32218.0,70.4837,70.5492,70.2497,70.3339,32218.0
2023-07-27 12:30:00,75.13,75.28,75.11,75.23,21464.0,70.3339,70.4744,70.3152,70.4275,21464.0
2023-07-27 13:00:00,75.22,75.24,74.77,74.8,35218.0,70.4182,70.4369,69.9969,70.025,35218.0
2023-07-27 13:30:00,74.81,74.83,74.55,74.66,29750.0,70.0344,70.0531,69.791,69.8939,29750.0
2023-07-27 14:00:00,74.68,74.68,74.39,74.42,33838.0,69.9127,69.9127,69.6412,69.6693,33838.0
2023-07-27 14:30:00,74.45,74.45,74.31,74.33,34636.0,69.6973,69.6973,69.5663,69.585,34636.0
2023-07-27 15:00:00,74.37,74.56,74.29,74.54,85940.0,69.6224,69.8003,69.5476,69.7816,85940.0
2023-07-27 15:30:00,74.53,74.72,74.39,74.66,345992.0,69.7722,69.9501,69.6412,69.8939,345992.0
2023-07-28 09:30:00,75.16,75.32,74.64,74.94,44360.0,70.362,70.5118,69.8752,70.1561,44360.0
2023-07-28 10:00:00,74.86,75.04,74.48,74.67,69424.0,70.0812,70.2497,69.7254,69.9033,69424.0
2023-07-28 10:30:00,74.58,74.77,74.41,74.76,54202.0,69.819,69.9969,69.6599,69.9875,54202.0
2023-07-28 11:00:00,74.73,74.86,74.67,74.79,28606.0,69.9595,70.0812,69.9033,70.0156,28606.0
2023-07-28 11:30:00,74.8,74.8,74.43,74.49,66868.0,70.025,70.025,69.6786,69.7348,66868.0
2023-07-28 12:00:00,74.51,74.51,74.23,74.33,33044.0,69.7535,69.7535,69.4914,69.585,33044.0
2023-07-28 12:30:00,74.33,74.52,74.3,74.44,19524.0,69.585,69.7629,69.5569,69.688,19524.0
2023-07-28 13:00:00,74.45,74.45,74.17,74.26,29146.0,69.6973,69.6973,69.4352,69.5195,29146.0
2023-07-28 13:30:00,74.28,74.32,74.14,74.25,43672.0,69.5382,69.5756,69.4071,69.5101,43672.0
2023-07-28 14:00:00,74.26,74.53,74.26,74.51,24226.0,69.5195,69.7722,69.5195,69.7535,24226.0
2023-07-28 14:30:00,74.52,74.67,74.45,74.65,54224.0,69.7629,69.9033,69.6973,69.8846,54224.0
2023-07-28 15:00:00,74.67,74.71,74.53,74.54,45474.0,69.9033,69.9407,69.7722,69.7816,45474.0
2023-07-28 15:30:00,74.57,74.69,74.36,74.63,256044.0,69.8097,69.922,69.6131,69.8658,256044.0
2023-07-31 09:30:00,75.07,75.19,74.58,74.8,78636.0,70.2778,70.3901,69.819,70.025,78636.0
2023-07-31 10:00:00,74.88,74.9,74.59,74.77,31762.0,70.0999,70.1186,69.8284,69.9969,31762.0
2023-07-31 10:30:00,74.77,74.78,74.39,74.63,31122.0,69.9969,70.0063,69.6412,69.8658,31122.0
2023-07-31 11:00:00,74.59,74.67,74.28,74.57,80456.0,69.8284,69.9033,69.5382,69.8097,80456.0
2023-07-31 11:30:00,74.57,74.6,74.37,74.53,32900.0,69.8097,69.8378,69.6224,69.7722,32900.0
2023-07-31 12:00:00,74.54,74.73,74.54,74.64,74876.0,69.7816,69.9595,69.7816,69.8752,74876.0
2023-07-31 12:30:00,74.64,74.66,74.36,74.47,39836.0,69.8752,69.8939,69.6131,69.7161,39836.0
2023-07-31 13:00:00,74.46,74.56,74.37,74.42,19694.0,69.7067,69.8003,69.6224,69.6693,19694.0
2023-07-31 13:30:00,74.44,74.57,74.41,74.56,22676.0,69.688,69.8097,69.6599,69.8003,22676.0
2023-07-31 14:00:00,74.52,74.56,74.42,74.46,30990.0,69.7629,69.8003,69.6693,69.7067,30990.0
2023-07-31 14:30:00,74.48,74.61,74.42,74.45,45942.0,69.7254,69.8471,69.6693,69.6973,45942.0
2023-07-31 15:00:00,74.46,74.49,74.18,74.3,40156.0,69.7067,69.7348,69.4446,69.5569,40156.0
2023-07-31 15:30:00,74.34,74.51,74.22,74.5,239810.0,69.5944,69.7535,69.482,69.7441,239810.0
2023-08-01 09:30:00,74.44,74.88,74.36,74.83,73956.0,69.688,70.0999,69.6131,70.0531,73956.0
2023-08-01 10:00:00,74.85,74.98,74.56,74.75,76906.0,70.0718,70.1935,69.8003,69.9782,76906.0
2023-08-01 10:30:00,74.68,74.7,74.37,74.42,38532.0,69.9127,69.9314,69.6224,69.6693,38532.0
2023-08-01 11:00:00,74.45,74.47,74.22,74.3,38452.0,69.6973,69.7161,69.482,69.5569,38452.0
2023-08-01 11:30:00,74.3,74.31,74.11,74.2,32784.0,69.5569,69.5663,69.379,69.4633,32784.0
2023-08-01 12:00:00,74.22,74.3,74.11,74.28,32530.0,69.482,69.5569,69.379,69.5382,32530.0
2023-08-01 12:30:00,74.28,74.32,74.15,74.27,34824.0,69.5382,69.5756,69.4165,69.5288,34824.0
2023-08-01 13:00:00,74.26,74.29,74.05,74.1,57092.0,69.5195,69.5476,69.3229,69.3697,57092.0
2023-08-01 13:30:00,74.11,74.36,74.04,74.19,51726.0,69.379,69.6131,69.3135,69.4539,51726.0
2023-08-01 14:00:00,74.2,74.34,74.16,74.21,51114.0,69.4633,69.5944,69.4259,69.4727,51114.0
2023-08-01 14:30:00,74.24,74.32,74.07,74.16,49654.0,69.5007,69.5756,69.3416,69.4259,49654.0
2023-08-01 15:00:00,74.11,74.11,73.88,73.91,36690.0,69.379,69.379,69.1637,69.1918,36690.0
2023-08-01 15:30:00,73.91,73.94,73.61,73.64,200062.0,69.1918,69.2199,68.911,68.939,200062.0
2023-08-02 09:30:00,73.42,73.64,72.98,73.45,85232.0,68.7331,68.939,68.3212,68.7612,85232.0
2023-08-02 10:00:00,73.44,73.44,73.03,73.28,58272.0,68.7518,68.7518,68.368,68.602,58272.0
2023-08-02 10:30:00,73.27,73.36,73.09,73.19,68590.0,68.5927,68.6769,68.4242,68.5178,68590.0
2023-08-02 11:00:00,73.17,73.28,72.94,73.17,61470.0,68.4991,68.602,68.2837,68.4991,61470.0
2023-08-02 11:30:00,73.19,73.43,73.11,73.39,43856.0,68.5178,68.7425,68.4429,68.705,43856.0
2023-08-02 12:00:00,73.41,73.78,73.41,73.7,39022.0,68.7237,69.0701,68.7237,68.9952,39022.0
2023-08-02 12:30:00,73.67,73.91,73.67,73.8,57370.0,68.9671,69.1918,68.9671,69.0888,57370.0
2023-08-02 13:00:00,73.77,73.82,73.61,73.7,44354.0,69.0607,69.1076,68.911,68.9952,44354.0
2023-08-02 13:30:00,73.69,73.72,73.51,73.55,40340.0,68.9859,69.0139,68.8173,68.8548,40340.0
2023-08-02 14:00:00,73.54,73.69,73.48,73.69,29372.0,68.8454,68.9859,68.7893,68.9859,29372.0
2023-08-02 14:30:00,73.67,73.76,73.53,73.58,62900.0,68.9671,69.0514,68.8361,68.8829,62900.0
2023-08-02 15:00:00,73.6,73.66,73.57,73.57,45880.0,68.9016,68.9578,68.8735,68.8735,45880.0
2023-08-02 15:30:00,73.55,73.72,73.47,73.47,204228.0,68.8548,69.0139,68.7799,68.7799,204228.0
2023-08-03 09:30:00,74.22,74.22,72.11,72.17,138770.0,69.482,69.482,67.5067,67.5629,138770.0
2023-08-03 10:00:00,72.18,72.22,71.58,71.74,162458.0,67.5722,67.6097,67.0106,67.1603,162458.0
2023-08-03 10:30:00,71.72,72.05,71.56,71.65,107040.0,67.1416,67.4505,66.9918,67.0761,107040.0
2023-08-03 11:00:00,71.61,71.86,71.33,71.36,61286.0,67.0386,67.2727,66.7765,66.8046,61286.0
2023-08-03 11:30:00,71.35,71.56,71.19,71.32,85614.0,66.7952,66.9918,66.6454,66.7671,85614.0
2023-08-03 12:00:00,71.3,71.53,71.28,71.33,88608.0,66.7484,66.9637,66.7297,66.7765,88608.0
2023-08-03 12:30:00,71.33,72.0,71.26,71.98,109176.0,66.7765,67.4037,66.711,67.385,109176.0
2023-08-03 13:00:00,71.97,72.04,71.53,71.57,82928.0,67.3757,67.4412,66.9637,67.0012,82928.0
2023-08-03 13:30:00,71.55,71.86,71.55,71.74,81948.0,66.9825,67.2727,66.9825,67.1603,81948.0
2023-08-03 14:00:00,71.75,72.14,71.69,72.03,86362.0,67.1697,67.5348,67.1135,67.4318,86362.0
2023-08-03 14:30:00,72.03,72.09,71.83,72.0,80744.0,67.4318,67.488,67.2446,67.4037,80744.0
2023-08-03 15:00:00,71.99,71.99,71.78,71.8,109438.0,67.3944,67.3944,67.1978,67.2165,109438.0
2023-08-03 15:30:00,71.81,71.92,71.53,71.66,456216.0,67.2259,67.3288,66.9637,67.0854,456216.0
2023-08-04 09:30:00,71.66,72.35,71.46,72.11,102522.0,67.0854,67.7314,66.8982,67.5067,102522.0
2023-08-04 10:00:00,72.15,72.25,71.56,71.75,98660.0,67.5442,67.6378,66.9918,67.1697,98660.0
2023-08-04 10:30:00,71.75,72.07,71.7,71.75,104094.0,67.1697,67.4693,67.1229,67.1697,104094.0
2023-08-04 11:00:00,71.75,71.9,71.63,71.82,75102.0,67.1697,67.3101,67.0574,67.2352,75102.0
2023-08-04 11:30:00,71.83,71.98,71.5,71.54,71460.0,67.2446,67.385,66.9357,66.9731,71460.0
2023-08-04 12:00:00,71.51,71.84,71.49,71.75,40440.0,66.945,67.254,66.9263,67.1697,40440.0
2023-08-04 12:30:00,71.74,72.01,71.64,71.93,54806.0,67.1603,67.4131,67.0667,67.3382,54806.0
2023-08-04 13:00:00,71.94,71.96,71.71,71.77,58290.0,67.3476,67.3663,67.1323,67.1884,58290.0
2023-08-04 13:30:00,71.75,71.81,71.33,71.46,54190.0,67.1697,67.2259,66.7765,66.8982,54190.0
2023-08-04 14:00:00,71.43,71.43,71.06,71.06,53300.0,66.8701,66.8701,66.5237,66.5237,53300.0
2023-08-04 14:30:00,71.06,71.17,70.91,70.98,82082.0,66.5237,66.6267,66.3833,66.4489,82082.0
2023-08-04 15:00:00,70.99,70.99,70.68,70.74,109004.0,66.4582,66.4582,66.168,66.2242,109004.0
2023-08-04 15:30:00,70.75,71.24,70.73,70.99,298884.0,66.2335,66.6923,66.2148,66.4582,298884.0
2023-08-07 09:30:00,71.51,71.77,71.27,71.37,175566.0,66.945,67.1884,66.7203,66.814,175566.0
2023-08-07 10:00:00,71.39,71.68,71.21,71.68,83102.0,66.8327,67.1042,66.6642,67.1042,83102.0
2023-08-07 10:30:00,71.71,71.74,71.38,71.46,92650.0,67.1323,67.1603,66.8233,66.8982,92650.0
2023-08-07 11:00:00,71.46,72.02,71.46,71.85,114054.0,66.8982,67.4225,66.8982,67.2633,114054.0
2023-08-07 11:30:00,71.86,71.93,71.66,71.68,62630.0,67.2727,67.3382,67.0854,67.1042,62630.0
2023-08-07 12:00:00,71.67,71.71,71.44,71.48,44980.0,67.0948,67.1323,66.8795,66.9169,44980.0
2023-08-07 12:30:00,71.47,71.5,71.25,71.31,45914.0,66.9076,66.9357,66.7016,66.7578,45914.0
2023-08-07 13:00:00,71.33,71.33,71.16,71.28,90450.0,66.7765,66.7765,66.6174,66.7297,90450.0
2023-08-07 13:30:00,71.3,71.61,71.25,71.6,84938.0,66.7484,67.0386,66.7016,67.0293,84938.0
2023-08-07 14:00:00,71.6,71.67,71.41,71.47,63850.0,67.0293,67.0948,66.8514,66.9076,63850.0
2023-08-07 14:30:00,71.48,71.58,71.47,71.55,59464.0,66.9169,67.0106,66.9076,66.9825,59464.0
2023-08-07 15:00:00,71.55,71.58,71.39,71.39,70636.0,66.9825,67.0106,66.8327,66.8327,70636.0
2023-08-07 15:30:00,71.39,71.39,71.16,71.21,447038.0,66.8327,66.8327,66.6174,66.6642,447038.0
2023-08-08 09:30:00,71.0,71.36,71.0,71.16,72934.0,66.4676,66.8046,66.4676,66.6174,72934.0
2023-08-08 10:00:00,71.19,71.32,70.85,70.86,80238.0,66.6454,66.7671,66.3272,66.3365,80238.0
2023-08-08 10:30:00,70.82,70.88,70.45,70.5,52216.0,66.2991,66.3552,65.9527,65.9995,52216.0
2023-08-08 11:00:00,70.5,70.83,70.5,70.71,55752.0,65.9995,66.3084,65.9995,66.1961,55752.0
2023-08-08 11:30:00,70.71,70.78,70.58,70.69,35852.0,66.1961,66.2616,66.0744,66.1774,35852.0
2023-08-08 12:00:00,70.69,70.89,70.53,70.85,31228.0,66.1774,66.3646,66.0276,66.3272,31228.0
2023-08-08 12:30:00,70.85,71.15,70.84,71.15,38286.0,66.3272,66.608,66.3178,66.608,38286.0
2023-08-08 13:00:00,71.15,71.27,71.08,71.12,57256.0,66.608,66.7203,66.5425,66.5799,57256.0
2023-08-08 13:30:00,71.14,71.22,71.07,71.11,53996.0,66.5986,66.6735,66.5331,66.5706,53996.0
2023-08-08 14:00:00,71.1,71.28,71.03,71.24,65796.0,66.5612,66.7297,66.4957,66.6923,65796.0
2023-08-08 14:30:00,71.24,71.28,71.15,71.23,43546.0,66.6923,66.7297,66.608,66.6829,43546.0
2023-08-08 15:00:00,71.22,71.46,71.03,71.46,97354.0,66.6735,66.8982,66.4957,66.8982,97354.0
2023-08-08 15:30:00,71.47,71.68,71.4,71.65,332312.0,66.9076,67.1042,66.842,67.0761,332312.0
2023-08-09 09:30:00,71.53,72.69,71.44,72.63,144262.0,66.9637,68.0497,66.8795,67.9935,144262.0
2023-08-09 10:00:00,72.66,72.91,72.57,72.84,86012.0,68.0216,68.2556,67.9374,68.1901,86012.0
2023-08-09 10:30:00,72.85,73.36,72.76,73.32,87234.0,68.1995,68.6769,68.1152,68.6395,87234.0
2023-08-09 11:00:00,73.39,73.39,72.7,72.72,55756.0,68.705,68.705,68.0591,68.0778,55756.0
2023-08-09 11:30:00,72.7,72.71,72.06,72.24,137350.0,68.0591,68.0684,67.4599,67.6284,137350.0
2023-08-09 12:00:00,72.23,72.42,72.09,72.1,82238.0,67.6191,67.7969,67.488,67.4974,82238.0
2023-08-09 12:30:00,72.08,72.26,72.02,72.18,39818.0,67.4786,67.6471,67.4225,67.5722,39818.0
2023-08-09 13:00:00,72.16,72.3,72.11,72.16,64118.0,67.5535,67.6846,67.5067,67.5535,64118.0
2023-08-09 13:30:00,72.19,72.3,72.12,72.18,93768.0,67.5816,67.6846,67.5161,67.5722,93768.0
2023-08-09 14:00:00,72.2,72.3,72.11,72.16,146048.0,67.591,67.6846,67.5067,67.5535,146048.0
2023-08-09 14:30:00,72.17,72.34,72.14,72.21,75182.0,67.5629,67.722,67.5348,67.6003,75182.0
2023-08-09 15:00:00,72.2,72.2,71.94,71.95,93138.0,67.591,67.591,67.3476,67.3569,93138.0
2023-08-09 15:30:00,71.96,72.33,71.82,71.9,636362.0,67.3663,67.7127,67.2352,67.3101,636362.0
2023-08-10 09:30:00,72.08,72.58,72.08,72.22,81528.0,67.4786,67.9467,67.4786,67.6097,81528.0
2023-08-10 10:00:00,72.2,72.44,72.17,72.27,57602.0,67.591,67.8157,67.5629,67.6565,57602.0
2023-08-10 10:30:00,72.27,72.46,72.08,72.19,58870.0,67.6565,67.8344,67.4786,67.5816,58870.0
2023-08-10 11:00:00,72.11,72.14,71.83,72.06,47458.0,67.5067,67.5348,67.2446,67.4599,47458.0
2023-08-10 11:30:00,72.11,72.15,71.94,72.06,56572.0,67.5067,67.5442,67.3476,67.4599,56572.0
2023-08-10 12:00:00,72.07,72.11,71.83,71.91,55138.0,67.4693,67.5067,67.2446,67.3195,55138.0
2023-08-10 12:30:00,71.89,72.02,71.83,71.89,45756.0,67.3008,67.4225,67.2446,67.3008,45756.0
2023-08-10 13:00:00,71.88,71.93,71.63,71.66,52418.0,67.2914,67.3382,67.0574,67.0854,52418.0
2023-08-10 13:30:00,71.66,71.8,71.56,71.67,72102.0,67.0854,67.2165,66.9918,67.0948,72102.0
2023-08-10 14:00:00,71.67,71.89,71.58,71.83,136990.0,67.0948,67.3008,67.0106,67.2446,136990.0
2023-08-10 14:30:00,71.83,71.96,71.77,71.89,50288.0,67.2446,67.3663,67.1884,67.3008,50288.0
2023-08-10 15:00:00,71.89,71.89,71.57,71.57,45964.0,67.3008,67.3008,67.0012,67.0012,45964.0
2023-08-10 15:30:00,71.57,71.58,71.21,71.51,289932.0,67.0012,67.0106,66.6642,66.945,289932.0
2023-08-11 09:30:00,71.49,71.74,71.25,71.51,110058.0,66.9263,67.1603,66.7016,66.945,110058.0
2023-08-11 10:00:00,71.58,71.84,71.52,71.67,56656.0,67.0106,67.254,66.9544,67.0948,56656.0
2023-08-11 10:30:00,71.64,71.66,71.31,71.39,77526.0,67.0667,67.0854,66.7578,66.8327,77526.0
2023-08-11 11:00:00,71.41,71.52,71.21,71.45,77696.0,66.8514,66.9544,66.6642,66.8888,77696.0
2023-08-11 11:30:00,71.46,71.61,71.36,71.57,108330.0,66.8982,67.0386,66.8046,67.0012,108330.0
2023-08-11 12:00:00,71.6,71.73,71.5,71.71,35434.0,67.0293,67.151,66.9357,67.1323,35434.0
2023-08-11 12:30:00,71.69,71.71,71.54,71.54,28182.0,67.1135,67.1323,66.9731,66.9731,28182.0
2023-08-11 13:00:00,71.57,71.94,71.57,71.94,32950.0,67.0012,67.3476,67.0012,67.3476,32950.0
2023-08-11 13:30:00,71.95,72.02,71.91,72.02,61314.0,67.3569,67.4225,67.3195,67.4225,61314.0
2023-08-11 14:00:00,72.02,72.09,71.92,71.99,62002.0,67.4225,67.488,67.3288,67.3944,62002.0
2023-08-11 14:30:00,71.99,72.23,71.96,72.11,62242.0,67.3944,67.6191,67.3663,67.5067,62242.0
2023-08-11 15:00:00,72.11,72.19,72.02,72.11,63172.0,67.5067,67.5816,67.4225,67.5067,63172.0
2023-08-11 15:30:00,72.08,72.21,71.91,72.18,221208.0,67.4786,67.6003,67.3195,67.5722,221208.0
2023-08-14 09:30:00,72.02,72.02,71.01,71.22,72696.0,67.4225,67.4225,66.4769,66.6735,72696.0
2023-08-14 10:00:00,71.17,71.48,71.1,71.48,151684.0,66.6267,66.9169,66.5612,66.9169,151684.0
2023-08-14 10:30:00,71.48,71.52,71.13,71.18,78042.0,66.9169,66.9544,66.5893,66.6361,78042.0
2023-08-14 11:00:00,71.17,71.27,71.04,71.24,62068.0,66.6267,66.7203,66.505,66.6923,62068.0
2023-08-14 11:30:00,71.19,71.45,71.17,71.29,43464.0,66.6454,66.8888,66.6267,66.7391,43464.0
2023-08-14 12:00:00,71.27,71.43,71.27,71.33,55920.0,66.7203,66.8701,66.7203,66.7765,55920.0
2023-08-14 12:30:00,71.33,71.49,71.31,71.45,69598.0,66.7765,66.9263,66.7578,66.8888,69598.0
2023-08-14 13:00:00,71.45,71.46,71.2,71.3,97382.0,66.8888,66.8982,66.6548,66.7484,97382.0
2023-08-14 13:30:00,71.33,71.33,71.16,71.18,107050.0,66.7765,66.7765,66.6174,66.6361,107050.0
2023-08-14 14:00:00,71.2,71.28,71.16,71.24,76654.0,66.6548,66.7297,66.6174,66.6923,76654.0
2023-08-14 14:30:00,71.25,71.28,71.14,71.21,73678.0,66.7016,66.7297,66.5986,66.6642,73678.0
2023-08-14 15:00:00,71.23,71.25,71.11,71.16,97162.0,66.6829,66.7016,66.5706,66.6174,97162.0
2023-08-14 15:30:00,71.15,71.27,70.92,71.27,478934.0,66.608,66.7203,66.3927,66.7203,478934.0
2023-08-15 09:30:00,70.87,71.23,70.61,70.78,44968.0,66.3459,66.6829,66.1025,66.2616,44968.0
2023-08-15 10:00:00,70.72,70.92,70.54,70.58,50568.0,66.2055,66.3927,66.0369,66.0744,50568.0
2023-08-15 10:30:00,70.58,70.82,70.46,70.77,53326.0,66.0744,66.2991,65.962,66.2523,53326.0
2023-08-15 11:00:00,70.77,70.89,70.67,70.8,25956.0,66.2523,66.3646,66.1586,66.2803,25956.0
2023-08-15 11:30:00,70.82,71.0,70.72,70.85,63096.0,66.2991,66.4676,66.2055,66.3272,63096.0
2023-08-15 12:00:00,70.83,70.92,70.77,70.8,75082.0,66.3084,66.3927,66.2523,66.2803,75082.0
2023-08-15 12:30:00,70.84,70.85,70.64,70.71,44580.0,66.3178,66.3272,66.1306,66.1961,44580.0
2023-08-15 13:00:00,70.69,70.72,70.57,70.67,40418.0,66.1774,66.2055,66.065,66.1586,40418.0
2023-08-15 13:30:00,70.66,70.67,70.53,70.59,176162.0,66.1493,66.1586,66.0276,66.0837,176162.0
2023-08-15 14:00:00,70.6,70.64,70.39,70.48,146090.0,66.0931,66.1306,65.8965,65.9808,146090.0
2023-08-15 14:30:00,70.49,70.63,70.48,70.55,85968.0,65.9901,66.1212,65.9808,66.0463,85968.0
2023-08-15 15:00:00,70.55,70.58,70.39,70.42,92158.0,66.0463,66.0744,65.8965,65.9246,92158.0
2023-08-15 15:30:00,70.41,70.45,70.0,70.03,300736.0,65.9152,65.9527,65.5314,65.5595,300736.0
2023-08-16 09:30:00,70.02,70.56,69.92,69.99,70000.0,65.5501,66.0557,65.4565,65.5221,70000.0
2023-08-16 10:00:00,69.95,70.14,69.88,70.11,74956.0,65.4846,65.6625,65.4191,65.6344,74956.0
2023-08-16 10:30:00,70.1,70.6,70.08,70.59,58088.0,65.625,66.0931,65.6063,66.0837,58088.0
2023-08-16 11:00:00,70.58,70.85,70.56,70.77,293128.0,66.0744,66.3272,66.0557,66.2523,293128.0
2023-08-16 11:30:00,70.74,70.76,70.52,70.64,36842.0,66.2242,66.2429,66.0182,66.1306,36842.0
2023-08-16 12:00:00,70.62,70.97,70.61,70.82,57846.0,66.1118,66.4395,66.1025,66.2991,57846.0
2023-08-16 12:30:00,70.8,70.81,70.61,70.71,28292.0,66.2803,66.2897,66.1025,66.1961,28292.0
2023-08-16 13:00:00,70.7,70.71,70.59,70.61,38514.0,66.1867,66.1961,66.0837,66.1025,38514.0
2023-08-16 13:30:00,70.61,70.97,70.6,70.86,74660.0,66.1025,66.4395,66.0931,66.3365,74660.0
2023-08-16 14:00:00,70.85,70.94,70.68,70.88,66608.0,66.3272,66.4114,66.168,66.3552,66608.0
2023-08-16 14:30:00,70.89,70.94,70.75,70.83,46516.0,66.3646,66.4114,66.2335,66.3084,46516.0
2023-08-16 15:00:00,70.82,70.82,70.6,70.67,45920.0,66.2991,66.2991,66.0931,66.1586,45920.0
2023-08-16 15:30:00,70.67,70.82,70.61,70.67,194208.0,66.1586,66.2991,66.1025,66.1586,194208.0
2023-08-17 09:30:00,70.9,71.29,70.83,71.24,85534.0,66.374,66.7391,66.3084,66.6923,85534.0
2023-08-17 10:00:00,71.24,71.85,71.24,71.75,112336.0,66.6923,67.2633,66.6923,67.1697,112336.0
2023-08-17 10:30:00,71.7,72.01,71.65,71.82,95564.0,67.1229,67.4131,67.0761,67.2352,95564.0
2023-08-17 11:00:00,71.8,71.86,71.56,71.6,103948.0,67.2165,67.2727,66.9918,67.0293,103948.0
2023-08-17 11:30:00,71.6,71.76,71.57,71.75,89514.0,67.0293,67.1791,67.0012,67.1697,89514.0
2023-08-17 12:00:00,71.75,72.03,71.75,71.95,54108.0,67.1697,67.4318,67.1697,67.3569,54108.0
2023-08-17 12:30:00,71.93,71.94,71.67,71.67,82102.0,67.3382,67.3476,67.0948,67.0948,82102.0
2023-08-17 13:00:00,71.64,71.7,71.46,71.51,74236.0,67.0667,67.1229,66.8982,66.945,74236.0
2023-08-17 13:30:00,71.51,71.54,71.29,71.36,119998.0,66.945,66.9731,66.7391,66.8046,119998.0
2023-08-17 14:00:00,71.33,71.36,71.23,71.27,41366.0,66.7765,66.8046,66.6829,66.7203,41366.0
2023-08-17 14:30:00,71.27,71.35,71.11,71.11,54472.0,66.7203,66.7952,66.5706,66.5706,54472.0
2023-08-17 15:00:00,71.09,71.15,70.99,71.11,80592.0,66.5518,66.608,66.4582,66.5706,80592.0
2023-08-17 15:30:00,71.13,71.2,70.85,70.86,233052.0,66.5893,66.6548,66.3272,66.3365,233052.0
2023-08-18 09:30:00,70.58,71.17,70.55,70.91,157886.0,66.0744,66.6267,66.0463,66.3833,157886.0
2023-08-18 10:00:00,70.92,70.95,70.61,70.74,113502.0,66.3927,66.4208,66.1025,66.2242,113502.0
2023-08-18 10:30:00,70.75,70.8,70.55,70.7,139240.0,66.2335,66.2803,66.0463,66.1867,139240.0
2023-08-18 11:00:00,70.73,70.84,70.65,70.75,37712.0,66.2148,66.3178,66.1399,66.2335,37712.0
2023-08-18 11:30:00,70.74,70.86,70.58,70.8,52866.0,66.2242,66.3365,66.0744,66.2803,52866.0
2023-08-18 12:00:00,70.81,70.88,70.73,70.73,40358.0,66.2897,66.3552,66.2148,66.2148,40358.0
2023-08-18 12:30:00,70.73,70.78,70.61,70.64,37728.0,66.2148,66.2616,66.1025,66.1306,37728.0
2023-08-18 13:00:00,70.64,70.66,70.51,70.53,37622.0,66.1306,66.1493,66.0089,66.0276,37622.0
2023-08-18 13:30:00,70.53,70.82,70.53,70.77,55292.0,66.0276,66.2991,66.0276,66.2523,55292.0
2023-08-18 14:00:00,70.79,70.79,70.58,70.62,56524.0,66.271,66.271,66.0744,66.1118,56524.0
2023-08-18 14:30:00,70.64,70.71,70.53,70.55,69896.0,66.1306,66.1961,66.0276,66.0463,69896.0
2023-08-18 15:00:00,70.54,70.6,70.42,70.57,71246.0,66.0369,66.0931,65.9246,66.065,71246.0
2023-08-18 15:30:00,70.57,70.81,70.54,70.73,382516.0,66.065,66.2897,66.0369,66.2148,382516.0
2023-08-21 09:30:00,70.72,71.07,70.46,70.5,88318.0,66.2055,66.5331,65.962,65.9995,88318.0
2023-08-21 10:00:00,70.49,70.5,70.26,70.46,74206.0,65.9901,65.9995,65.7748,65.962,74206.0
2023-08-21 10:30:00,70.44,70.67,70.39,70.48,74626.0,65.9433,66.1586,65.8965,65.9808,74626.0
2023-08-21 11:00:00,70.48,70.72,70.44,70.47,49806.0,65.9808,66.2055,65.9433,65.9714,49806.0
2023-08-21 11:30:00,70.47,70.57,70.45,70.57,27960.0,65.9714,66.065,65.9527,66.065,27960.0
2023-08-21 12:00:00,70.55,70.63,70.45,70.63,24202.0,66.0463,66.1212,65.9527,66.1212,24202.0
2023-08-21 12:30:00,70.65,70.67,70.46,70.55,48650.0,66.1399,66.1586,65.962,66.0463,48650.0
2023-08-21 13:00:00,70.55,70.68,70.54,70.64,27182.0,66.0463,66.168,66.0369,66.1306,27182.0
2023-08-21 13:30:00,70.63,70.75,70.58,70.75,30050.0,66.1212,66.2335,66.0744,66.2335,30050.0
2023-08-21 14:00:00,70.75,70.89,70.74,70.8,44416.0,66.2335,66.3646,66.2242,66.2803,44416.0
2023-08-21 14:30:00,70.8,71.08,70.77,71.08,44696.0,66.2803,66.5425,66.2523,66.5425,44696.0
2023-08-21 15:00:00,71.1,71.24,71.06,71.23,63170.0,66.5612,66.6923,66.5237,66.6829,63170.0
2023-08-21 15:30:00,71.24,71.36,71.12,71.14,377788.0,66.6923,66.8046,66.5799,66.5986,377788.0
2023-08-22 09:30:00,71.24,71.31,70.62,70.89,155685.0,66.6923,66.7578,66.1118,66.3646,155685.0
2023-08-22 10:00:00,70.86,71.06,70.73,70.94,133503.0,66.3365,66.5237,66.2148,66.4114,133503.0
2023-08-22 10:30:00,70.95,71.03,70.51,70.59,76662.0,66.4208,66.4957,66.0089,66.0837,76662.0
2023-08-22 11:00:00,70.6,70.97,70.57,70.88,91598.0,66.0931,66.4395,66.065,66.3552,91598.0
2023-08-22 11:30:00,70.86,71.06,70.79,71.03,77983.0,66.3365,66.5237,66.271,66.4957,77983.0
2023-08-22 12:00:00,71.02,71.21,70.8,71.14,85506.0,66.4863,66.6642,66.2803,66.5986,85506.0
2023-08-22 12:30:00,71.13,71.27,71.03,71.18,65947.0,66.5893,66.7203,66.4957,66.6361,65947.0
2023-08-22 13:00:00,71.18,71.27,71.05,71.21,69662.0,66.6361,66.7203,66.5144,66.6642,69662.0
2023-08-22 13:30:00,71.22,71.33,71.13,71.23,85120.0,66.6735,66.7765,66.5893,66.6829,85120.0
2023-08-22 14:00:00,71.23,71.36,71.15,71.23,79395.0,66.6829,66.8046,66.608,66.6829,79395.0
2023-08-22 14:30:00,71.23,71.39,71.22,71.34,64449.0,66.6829,66.8327,66.6735,66.7859,64449.0
2023-08-22 15:00:00,71.33,71.53,71.32,71.38,100212.0,66.7765,66.9637,66.7671,66.8233,100212.0
2023-08-22 15:30:00,71.38,71.47,71.22,71.32,395727.0,66.8233,66.9076,66.6735,66.7671,395727.0
2023-08-23 09:30:00,71.79,71.97,71.19,71.24,103012.0,67.2071,67.3757,66.6454,66.6923,103012.0
2023-08-23 10:00:00,71.27,71.45,70.87,70.99,123511.0,66.7203,66.8888,66.3459,66.4582,123511.0
2023-08-23 10:30:00,71.0,71.06,70.74,70.76,71579.0,66.4676,66.5237,66.2242,66.2429,71579.0
2023-08-23 11:00:00,70.77,71.0,70.64,70.9,77824.0,66.2523,66.4676,66.1306,66.374,77824.0
2023-08-23 11:30:00,70.9,71.15,70.87,71.11,47661.0,66.374,66.608,66.3459,66.5706,47661.0
2023-08-23 12:00:00,71.09,71.24,71.06,71.21,53309.0,66.5518,66.6923,66.5237,66.6642,53309.0
2023-08-23 12:30:00,71.2,71.38,71.14,71.38,146164.0,66.6548,66.8233,66.5986,66.8233,146164.0
2023-08-23 13:00:00,71.38,71.52,71.23,71.43,65361.0,66.8233,66.9544,66.6829,66.8701,65361.0
2023-08-23 13:30:00,71.42,71.64,71.4,71.64,72214.0,66.8608,67.0667,66.842,67.0667,72214.0
2023-08-23 14:00:00,71.63,71.75,71.52,71.74,78665.0,67.0574,67.1697,66.9544,67.1603,78665.0
2023-08-23 14:30:00,71.75,71.79,71.68,71.73,42282.0,67.1697,67.2071,67.1042,67.151,42282.0
2023-08-23 15:00:00,71.73,71.85,71.65,71.67,73703.0,67.151,67.2633,67.0761,67.0948,73703.0
2023-08-23 15:30:00,71.66,71.91,71.59,71.84,249293.0,67.0854,67.3195,67.0199,67.254,249293.0
2023-08-24 09:30:00,71.74,72.7,71.68,72.62,81928.0,67.1603,68.0591,67.1042,67.9842,81928.0
2023-08-24 10:00:00,72.61,72.71,72.26,72.29,67284.0,67.9748,68.0684,67.6471,67.6752,67284.0
2023-08-24 10:30:00,72.28,72.29,72.03,72.1,42321.0,67.6659,67.6752,67.4318,67.4974,42321.0
2023-08-24 11:00:00,72.1,72.11,71.87,71.95,50822.0,67.4974,67.5067,67.282,67.3569,50822.0
2023-08-24 11:30:00,71.95,72.05,71.67,71.67,58848.0,67.3569,67.4505,67.0948,67.0948,58848.0
2023-08-24 12:00:00,71.68,71.69,71.25,71.27,72588.0,67.1042,67.1135,66.7016,66.7203,72588.0
2023-08-24 12:30:00,71.27,71.36,71.13,71.3,74247.0,66.7203,66.8046,66.5893,66.7484,74247.0
2023-08-24 13:00:00,71.3,71.35,71.24,71.25,32859.0,66.7484,66.7952,66.6923,66.7016,32859.0
2023-08-24 13:30:00,71.24,71.33,71.22,71.25,38470.0,66.6923,66.7765,66.6735,66.7016,38470.0
2023-08-24 14:00:00,71.26,71.29,71.02,71.04,41853.0,66.711,66.7391,66.4863,66.505,41853.0
2023-08-24 14:30:00,71.03,71.12,70.99,71.08,45778.0,66.4957,66.5799,66.4582,66.5425,45778.0
2023-08-24 15:00:00,71.08,71.13,70.92,71.09,92408.0,66.5425,66.5893,66.3927,66.5518,92408.0
2023-08-24 15:30:00,71.09,71.14,70.77,70.8,300572.0,66.5518,66.5986,66.2523,66.2803,300572.0
2023-08-25 09:30:00,70.99,71.45,70.93,71.13,38185.0,66.4582,66.8888,66.402,66.5893,38185.0
2023-08-25 10:00:00,71.28,71.46,71.02,71.12,68126.0,66.7297,66.8982,66.4863,66.5799,68126.0
2023-08-25 10:30:00,71.09,71.33,70.96,71.33,62058.0,66.5518,66.7765,66.4301,66.7765,62058.0
2023-08-25 11:00:00,71.3,71.97,71.26,71.96,52077.0,66.7484,67.3757,66.711,67.3663,52077.0
2023-08-25 11:30:00,71.95,72.02,71.6,71.63,83903.0,67.3569,67.4225,67.0293,67.0574,83903.0
2023-08-25 12:00:00,71.62,71.85,71.62,71.78,25863.0,67.048,67.2633,67.048,67.1978,25863.0
2023-08-25 12:30:00,71.77,71.94,71.77,71.86,30666.0,67.1884,67.3476,67.1884,67.2727,30666.0
2023-08-25 13:00:00,71.86,71.86,71.57,71.61,28117.0,67.2727,67.2727,67.0012,67.0386,28117.0
2023-08-25 13:30:00,71.61,71.65,71.5,71.64,30089.0,67.0386,67.0761,66.9357,67.0667,30089.0
2023-08-25 14:00:00,71.65,71.68,71.54,71.65,34673.0,67.0761,67.1042,66.9731,67.0761,34673.0
2023-08-25 14:30:00,71.67,71.82,71.64,71.77,105332.0,67.0948,67.2352,67.0667,67.1884,105332.0
2023-08-25 15:00:00,71.78,71.85,71.7,71.7,39432.0,67.1978,67.2633,67.1229,67.1229,39432.0
2023-08-25 15:30:00,71.71,71.87,71.55,71.56,289936.0,67.1323,67.282,66.9825,66.9918,289936.0
2023-08-28 09:30:00,71.66,72.07,71.6,72.04,43353.0,67.0854,67.4693,67.0293,67.4412,43353.0
2023-08-28 10:00:00,72.06,72.08,71.88,72.03,65053.0,67.4599,67.4786,67.2914,67.4318,65053.0
2023-08-28 10:30:00,72.02,72.03,71.55,71.59,44764.0,67.4225,67.4318,66.9825,67.0199,44764.0
2023-08-28 11:00:00,71.59,71.6,71.37,71.42,39458.0,67.0199,67.0293,66.814,66.8608,39458.0
2023-08-28 11:30:00,71.44,71.57,71.37,71.55,48239.0,66.8795,67.0012,66.814,66.9825,48239.0
2023-08-28 12:00:00,71.57,71.66,71.51,71.57,52485.0,67.0012,67.0854,66.945,67.0012,52485.0
2023-08-28 12:30:00,71.55,71.62,71.47,71.61,35511.0,66.9825,67.048,66.9076,67.0386,35511.0
2023-08-28 13:00:00,71.62,71.62,71.43,71.43,21420.0,67.048,67.048,66.8701,66.8701,21420.0
2023-08-28 13:30:00,71.44,71.59,71.35,71.39,35798.0,66.8795,67.0199,66.7952,66.8327,35798.0
2023-08-28 14:00:00,71.38,71.43,71.33,71.41,41165.0,66.8233,66.8701,66.7765,66.8514,41165.0
2023-08-28 14:30:00,71.41,71.57,71.39,71.57,43397.0,66.8514,67.0012,66.8327,67.0012,43397.0
2023-08-28 15:00:00,71.57,71.62,71.47,71.55,345340.0,67.0012,67.048,66.9076,66.9825,345340.0
2023-08-28 15:30:00,71.54,71.77,71.48,71.57,258473.0,66.9731,67.1884,66.9169,67.0012,258473.0
2023-08-29 09:30:00,71.74,71.82,71.33,71.6,79917.0,67.1603,67.2352,66.7765,67.0293,79917.0
2023-08-29 10:00:00,71.62,72.04,71.62,72.04,58699.0,67.048,67.4412,67.048,67.4412,58699.0
2023-08-29 10:30:00,72.04,72.09,71.41,71.5,33609.0,67.4412,67.488,66.8514,66.9357,33609.0
2023-08-29 11:00:00,71.47,71.49,71.19,71.48,45751.0,66.9076,66.9263,66.6454,66.9169,45751.0
2023-08-29 11:30:00,71.48,71.73,71.48,71.59,44192.0,66.9169,67.151,66.9169,67.0199,44192.0
2023-08-29 12:00:00,71.59,71.9,71.59,71.79,34401.0,67.0199,67.3101,67.0199,67.2071,34401.0
2023-08-29 12:30:00,71.81,71.81,71.58,71.62,46890.0,67.2259,67.2259,67.0106,67.048,46890.0
2023-08-29 13:00:00,71.64,71.83,71.6,71.79,29578.0,67.0667,67.2446,67.0293,67.2071,29578.0
2023-08-29 13:30:00,71.79,71.99,71.76,71.84,54088.0,67.2071,67.3944,67.1791,67.254,54088.0
2023-08-29 14:00:00,71.83,71.86,71.6,71.64,56919.0,67.2446,67.2727,67.0293,67.0667,56919.0
2023-08-29 14:30:00,71.62,71.69,71.52,71.56,61007.0,67.048,67.1135,66.9544,66.9918,61007.0
2023-08-29 15:00:00,71.57,71.7,71.51,71.68,62520.0,67.0012,67.1229,66.945,67.1042,62520.0
2023-08-29 15:30:00,71.7,71.89,71.66,71.72,302149.0,67.1229,67.3008,67.0854,67.1416,302149.0
2023-08-30 09:30:00,71.51,71.82,71.3,71.74,62824.0,66.945,67.2352,66.7484,67.1603,62824.0
2023-08-30 10:00:00,71.74,71.77,71.31,71.31,35196.0,67.1603,67.1884,66.7578,66.7578,35196.0
2023-08-30 10:30:00,71.32,71.35,70.99,71.06,43436.0,66.7671,66.7952,66.4582,66.5237,43436.0
2023-08-30 11:00:00,71.05,71.05,70.81,70.95,36544.0,66.5144,66.5144,66.2897,66.4208,36544.0
2023-08-30 11:30:00,70.98,71.22,70.91,71.17,35127.0,66.4489,66.6735,66.3833,66.6267,35127.0
2023-08-30 12:00:00,71.16,71.19,71.06,71.12,30917.0,66.6174,66.6454,66.5237,66.5799,30917.0
2023-08-30 12:30:00,71.11,71.22,71.08,71.17,49885.0,66.5706,66.6735,66.5425,66.6267,49885.0
2023-08-30 13:00:00,71.17,71.2,70.88,70.91,31066.0,66.6267,66.6548,66.3552,66.3833,31066.0
2023-08-30 13:30:00,70.9,70.95,70.76,70.81,31822.0,66.374,66.4208,66.2429,66.2897,31822.0
2023-08-30 14:00:00,70.81,70.83,70.68,70.68,28873.0,66.2897,66.3084,66.168,66.168,28873.0
2023-08-30 14:30:00,70.67,70.71,70.57,70.65,40277.0,66.1586,66.1961,66.065,66.1399,40277.0
2023-08-30 15:00:00,70.67,70.78,70.61,70.68,72130.0,66.1586,66.2616,66.1025,66.168,72130.0
2023-08-30 15:30:00,70.69,70.88,70.64,70.86,360930.0,66.1774,66.3552,66.1306,66.3365,360930.0
2023-08-31 09:30:00,71.1,71.41,70.84,71.32,85805.0,66.5612,66.8514,66.3178,66.7671,85805.0
2023-08-31 10:00:00,71.32,71.32,71.1,71.24,90927.0,66.7671,66.7671,66.5612,66.6923,90927.0
2023-08-31 10:30:00,71.23,71.24,70.77,70.98,68151.0,66.6829,66.6923,66.2523,66.4489,68151.0
2023-08-31 11:00:00,70.98,71.08,70.81,71.08,40168.0,66.4489,66.5425,66.2897,66.5425,40168.0
2023-08-31 11:30:00,71.11,71.12,70.8,70.88,38095.0,66.5706,66.5799,66.2803,66.3552,38095.0
2023-08-31 12:00:00,70.88,70.95,70.75,70.87,38431.0,66.3552,66.4208,66.2335,66.3459,38431.0
2023-08-31 12:30:00,70.85,70.87,70.75,70.77,50888.0,66.3272,66.3459,66.2335,66.2523,50888.0
2023-08-31 13:00:00,70.78,70.82,70.72,70.78,34982.0,66.2616,66.2991,66.2055,66.2616,34982.0
2023-08-31 13:30:00,70.77,70.84,70.72,70.8,46680.0,66.2523,66.3178,66.2055,66.2803,46680.0
2023-08-31 14:00:00,70.82,70.85,70.72,70.77,80466.0,66.2991,66.3272,66.2055,66.2523,80466.0
2023-08-31 14:30:00,70.78,70.8,70.37,70.49,102473.0,66.2616,66.2803,65.8778,65.9901,102473.0
2023-08-31 15:00:00,70.49,70.57,70.38,70.47,90107.0,65.9901,66.065,65.8872,65.9714,90107.0
2023-08-31 15:30:00,70.47,70.52,70.15,70.19,354879.0,65.9714,66.0182,65.6718,65.7093,354879.0
2023-09-01 09:30:00,70.73,70.91,70.42,70.67,67896.0,66.2148,66.3833,65.9246,66.1586,67896.0
2023-09-01 10:00:00,70.7,70.75,70.35,70.42,87433.0,66.1867,66.2335,65.8591,65.9246,87433.0
2023-09-01 10:30:00,70.41,70.58,70.29,70.55,76199.0,65.9152,66.0744,65.8029,66.0463,76199.0
2023-09-01 11:00:00,70.56,70.62,70.12,70.17,64827.0,66.0557,66.1118,65.6438,65.6906,64827.0
2023-09-01 11:30:00,70.18,70.19,69.86,70.03,66403.0,65.6999,65.7093,65.4004,65.5595,66403.0
2023-09-01 12:00:00,70.04,70.06,69.76,69.77,54723.0,65.5689,65.5876,65.3067,65.3161,54723.0
2023-09-01 12:30:00,69.8,69.8,69.52,69.6,38355.0,65.3442,65.3442,65.0821,65.1569,38355.0
2023-09-01 13:00:00,69.62,69.69,69.51,69.63,37825.0,65.1757,65.2412,65.0727,65.185,37825.0
2023-09-01 13:30:00,69.62,69.77,69.6,69.77,30343.0,65.1757,65.3161,65.1569,65.3161,30343.0
2023-09-01 14:00:00,69.77,69.82,69.68,69.81,53248.0,65.3161,65.3629,65.2318,65.3535,53248.0
2023-09-01 14:30:00,69.8,69.91,69.75,69.84,45897.0,65.3442,65.4472,65.2974,65.3816,45897.0
2023-09-01 15:00:00,69.84,69.95,69.7,69.94,64045.0,65.3816,65.4846,65.2506,65.4752,64045.0
2023-09-01 15:30:00,69.96,70.12,69.96,70.06,194915.0,65.494,65.6438,65.494,65.5876,194915.0
2023-09-05 09:30:00,69.91,70.08,69.25,69.37,114972.0,65.4472,65.6063,64.8293,64.9416,114972.0
2023-09-05 10:00:00,69.4,69.53,69.22,69.33,254276.0,64.9697,65.0914,64.8012,64.9042,254276.0
2023-09-05 10:30:00,69.31,69.38,68.92,69.26,149557.0,64.8855,64.951,64.5204,64.8387,149557.0
2023-09-05 11:00:00,69.26,69.29,68.77,68.89,80047.0,64.8387,64.8667,64.3799,64.4923,80047.0
2023-09-05 11:30:00,68.89,69.29,68.88,69.29,81905.0,64.4923,64.8667,64.4829,64.8667,81905.0
2023-09-05 12:00:00,69.3,69.47,69.16,69.16,72713.0,64.8761,65.0352,64.745,64.745,72713.0
2023-09-05 12:30:00,69.17,69.22,68.9,68.94,62475.0,64.7544,64.8012,64.5016,64.5391,62475.0
2023-09-05 13:00:00,68.94,69.15,68.89,68.9,47777.0,64.5391,64.7357,64.4923,64.5016,47777.0
2023-09-05 13:30:00,68.88,68.98,68.84,68.96,48318.0,64.4829,64.5765,64.4455,64.5578,48318.0
2023-09-05 14:00:00,68.95,69.21,68.94,69.16,65411.0,64.5484,64.7918,64.5391,64.745,65411.0
2023-09-05 14:30:00,69.16,69.35,69.16,69.32,47171.0,64.745,64.9229,64.745,64.8948,47171.0
2023-09-05 15:00:00,69.32,69.39,69.24,69.34,68569.0,64.8948,64.9604,64.8199,64.9135,68569.0
2023-09-05 15:30:00,69.34,69.56,69.18,69.2,307594.0,64.9135,65.1195,64.7638,64.7825,307594.0
2023-09-06 09:30:00,69.36,69.4,68.88,69.32,148603.0,64.9323,64.9697,64.4829,64.8948,148603.0
2023-09-06 10:00:00,69.33,69.72,69.18,69.35,117790.0,64.9042,65.2693,64.7638,64.9229,117790.0
2023-09-06 10:30:00,69.37,69.52,69.17,69.51,96164.0,64.9416,65.0821,64.7544,65.0727,96164.0
2023-09-06 11:00:00,69.52,69.72,69.32,69.59,100293.0,65.0821,65.2693,64.8948,65.1476,100293.0
2023-09-06 11:30:00,69.58,69.58,69.41,69.45,42819.0,65.1382,65.1382,64.9791,65.0165,42819.0
2023-09-06 12:00:00,69.45,69.46,69.24,69.24,43054.0,65.0165,65.0259,64.8199,64.8199,43054.0
2023-09-06 12:30:00,69.23,69.31,69.14,69.17,36029.0,64.8106,64.8855,64.7263,64.7544,36029.0
2023-09-06 13:00:00,69.17,69.26,69.07,69.24,30844.0,64.7544,64.8387,64.6608,64.8199,30844.0
2023-09-06 13:30:00,69.26,69.43,69.22,69.41,40335.0,64.8387,64.9978,64.8012,64.9791,40335.0
2023-09-06 14:00:00,69.41,69.52,69.38,69.47,42319.0,64.9791,65.0821,64.951,65.0352,42319.0
2023-09-06 14:30:00,69.48,69.5,69.31,69.38,33267.0,65.0446,65.0633,64.8855,64.951,33267.0
2023-09-06 15:00:00,69.38,69.46,69.26,69.45,60749.0,64.951,65.0259,64.8387,65.0165,60749.0
2023-09-06 15:30:00,69.45,69.65,69.42,69.61,232884.0,65.0165,65.2038,64.9884,65.1663,232884.0
2023-09-07 09:30:00,70.0,70.38,69.6,70.17,64784.0,65.5314,65.8872,65.1569,65.6906,64784.0
2023-09-07 10:00:00,70.19,70.36,69.98,70.02,100408.0,65.7093,65.8684,65.5127,65.5501,100408.0
2023-09-07 10:30:00,70.02,70.47,69.98,70.42,102891.0,65.5501,65.9714,65.5127,65.9246,102891.0
2023-09-07 11:00:00,70.45,70.87,70.42,70.84,52413.0,65.9527,66.3459,65.9246,66.3178,52413.0
2023-09-07 11:30:00,70.85,71.0,70.77,70.98,44014.0,66.3272,66.4676,66.2523,66.4489,44014.0
2023-09-07 12:00:00,70.95,71.04,70.75,70.9,52311.0,66.4208,66.505,66.2335,66.374,52311.0
2023-09-07 12:30:00,70.91,70.94,70.73,70.74,84455.0,66.3833,66.4114,66.2148,66.2242,84455.0
2023-09-07 13:00:00,70.76,70.79,70.49,70.59,89969.0,66.2429,66.271,65.9901,66.0837,89969.0
2023-09-07 13:30:00,70.58,70.65,70.49,70.53,41058.0,66.0744,66.1399,65.9901,66.0276,41058.0
2023-09-07 14:00:00,70.54,70.56,70.43,70.54,34463.0,66.0369,66.0557,65.934,66.0369,34463.0
2023-09-07 14:30:00,70.54,70.6,70.5,70.59,51030.0,66.0369,66.0931,65.9995,66.0837,51030.0
2023-09-07 15:00:00,70.59,70.66,70.51,70.62,63354.0,66.0837,66.1493,66.0089,66.1118,63354.0
2023-09-07 15:30:00,70.62,70.76,70.44,70.48,375364.0,66.1118,66.2429,65.9433,65.9808,375364.0
2023-09-08 09:30:00,70.59,70.77,70.4,70.77,48428.0,66.0837,66.2523,65.9059,66.2523,48428.0
2023-09-08 10:00:00,70.72,70.94,70.68,70.91,87943.0,66.2055,66.4114,66.168,66.3833,87943.0
2023-09-08 10:30:00,70.92,71.02,70.85,70.98,30291.0,66.3927,66.4863,66.3272,66.4489,30291.0
2023-09-08 11:00:00,71.0,71.05,70.82,70.87,56113.0,66.4676,66.5144,66.2991,66.3459,56113.0
2023-09-08 11:30:00,70.86,71.02,70.83,70.95,64271.0,66.3365,66.4863,66.3084,66.4208,64271.0
2023-09-08 12:00:00,70.95,71.18,70.92,71.17,56855.0,66.4208,66.6361,66.3927,66.6267,56855.0
2023-09-08 12:30:00,71.17,71.3,71.11,71.29,65290.0,66.6267,66.7484,66.5706,66.7391,65290.0
2023-09-08 13:00:00,71.29,71.31,71.14,71.16,53635.0,66.7391,66.7578,66.5986,66.6174,53635.0
2023-09-08 13:30:00,71.14,71.23,71.1,71.19,71650.0,66.5986,66.6829,66.5612,66.6454,71650.0
2023-09-08 14:00:00,71.19,71.26,71.1,71.25,83000.0,66.6454,66.711,66.5612,66.7016,83000.0
2023-09-08 14:30:00,71.23,71.35,71.18,71.34,55060.0,66.6829,66.7952,66.6361,66.7859,55060.0
2023-09-08 15:00:00,71.33,71.41,71.31,71.37,68035.0,66.7765,66.8514,66.7578,66.814,68035.0
2023-09-08 15:30:00,71.37,71.56,71.22,71.26,311305.0,66.814,66.9918,66.6735,66.711,311305.0
2023-09-11 09:30:00,71.38,71.62,71.34,71.42,69483.0,66.8233,67.048,66.7859,66.8608,69483.0
2023-09-11 10:00:00,71.44,71.78,71.39,71.78,59887.0,66.8795,67.1978,66.8327,67.1978,59887.0
2023-09-11 10:30:00,71.8,71.82,71.22,71.24,52243.0,67.2165,67.2352,66.6735,66.6923,52243.0
2023-09-11 11:00:00,71.22,71.27,71.07,71.22,35087.0,66.6735,66.7203,66.5331,66.6735,35087.0
2023-09-11 11:30:00,71.25,71.38,71.18,71.27,39781.0,66.7016,66.8233,66.6361,66.7203,39781.0
2023-09-11 12:00:00,71.27,71.45,71.26,71.45,51692.0,66.7203,66.8888,66.711,66.8888,51692.0
2023-09-11 12:30:00,71.44,71.62,71.42,71.61,52934.0,66.8795,67.048,66.8608,67.0386,52934.0
2023-09-11 13:00:00,71.62,71.62,71.43,71.46,35262.0,67.048,67.048,66.8701,66.8982,35262.0
2023-09-11 13:30:00,71.46,71.49,71.23,71.26,35165.0,66.8982,66.9263,66.6829,66.711,35165.0
2023-09-11 14:00:00,71.25,71.28,71.16,71.22,34817.0,66.7016,66.7297,66.6174,66.6735,34817.0
2023-09-11 14:30:00,71.22,71.27,71.14,71.18,42086.0,66.6735,66.7203,66.5986,66.6361,42086.0
2023-09-11 15:00:00,71.19,71.27,71.18,71.18,39948.0,66.6454,66.7203,66.6361,66.6361,39948.0
2023-09-11 15:30:00,71.18,71.2,71.02,71.19,172657.0,66.6361,66.6548,66.4863,66.6454,172657.0
2023-09-12 09:30:00,71.2,71.43,70.9,71.2,50933.0,66.6548,66.8701,66.374,66.6548,50933.0
2023-09-12 10:00:00,71.2,71.27,71.06,71.23,44510.0,66.6548,66.7203,66.5237,66.6829,44510.0
2023-09-12 10:30:00,71.24,71.43,71.19,71.31,35948.0,66.6923,66.8701,66.6454,66.7578,35948.0
2023-09-12 11:00:00,71.3,71.54,71.24,71.44,50718.0,66.7484,66.9731,66.6923,66.8795,50718.0
2023-09-12 11:30:00,71.45,71.51,71.31,71.51,34844.0,66.8888,66.945,66.7578,66.945,34844.0
2023-09-12 12:00:00,71.5,71.53,71.42,71.44,29684.0,66.9357,66.9637,66.8608,66.8795,29684.0
2023-09-12 12:30:00,71.41,71.45,71.35,71.38,21977.0,66.8514,66.8888,66.7952,66.8233,21977.0
2023-09-12 13:00:00,71.37,71.49,71.36,71.41,30264.0,66.814,66.9263,66.8046,66.8514,30264.0
2023-09-12 13:30:00,71.41,71.49,71.32,71.4,55708.0,66.8514,66.9263,66.7671,66.842,55708.0
2023-09-12 14:00:00,71.41,71.53,71.39,71.49,27025.0,66.8514,66.9637,66.8327,66.9263,27025.0
2023-09-12 14:30:00,71.5,71.53,71.39,71.44,41950.0,66.9357,66.9637,66.8327,66.8795,41950.0
2023-09-12 15:00:00,71.44,71.49,71.37,71.37,53749.0,66.8795,66.9263,66.814,66.814,53749.0
2023-09-12 15:30:00,71.38,71.65,71.26,71.27,365587.0,66.8233,67.0761,66.711,66.7203,365587.0
2023-09-13 09:30:00,71.63,71.97,71.51,71.88,86548.0,67.0574,67.3757,66.945,67.2914,86548.0
2023-09-13 10:00:00,71.88,72.01,71.57,71.57,36582.0,67.2914,67.4131,67.0012,67.0012,36582.0
2023-09-13 10:30:00,71.59,71.68,71.57,71.59,36354.0,67.0199,67.1042,67.0012,67.0199,36354.0
2023-09-13 11:00:00,71.59,71.85,71.53,71.83,32132.0,67.0199,67.2633,66.9637,67.2446,32132.0
2023-09-13 11:30:00,71.84,72.11,71.76,72.06,42405.0,67.254,67.5067,67.1791,67.4599,42405.0
2023-09-13 12:00:00,72.07,72.23,72.04,72.17,40437.0,67.4693,67.6191,67.4412,67.5629,40437.0
2023-09-13 12:30:00,72.15,72.18,72.0,72.05,48435.0,67.5442,67.5722,67.4037,67.4505,48435.0
2023-09-13 13:00:00,72.04,72.11,71.97,72.08,33038.0,67.4412,67.5067,67.3757,67.4786,33038.0
2023-09-13 13:30:00,72.08,72.11,71.93,72.06,46262.0,67.4786,67.5067,67.3382,67.4599,46262.0
2023-09-13 14:00:00,72.07,72.35,72.03,72.34,39097.0,67.4693,67.7314,67.4318,67.722,39097.0
2023-09-13 14:30:00,72.34,72.39,72.02,72.13,45562.0,67.722,67.7688,67.4225,67.5254,45562.0
2023-09-13 15:00:00,72.14,72.14,71.84,71.89,51177.0,67.5348,67.5348,67.254,67.3008,51177.0
2023-09-13 15:30:00,71.9,72.1,71.82,71.92,306535.0,67.3101,67.4974,67.2352,67.3288,306535.0
2023-09-14 09:30:00,72.42,72.89,72.29,72.81,72226.0,67.7969,68.2369,67.6752,68.162,72226.0
2023-09-14 10:00:00,72.84,72.93,72.74,72.92,49099.0,68.1901,68.2744,68.0965,68.265,49099.0
2023-09-14 10:30:00,72.94,72.94,72.54,72.59,58039.0,68.2837,68.2837,67.9093,67.9561,58039.0
2023-09-14 11:00:00,72.61,73.05,72.46,73.03,84108.0,67.9748,68.3867,67.8344,68.368,84108.0
2023-09-14 11:30:00,73.04,73.28,73.04,73.26,51458.0,68.3773,68.602,68.3773,68.5833,51458.0
2023-09-14 12:00:00,73.27,73.33,73.1,73.27,48013.0,68.5927,68.6488,68.4335,68.5927,48013.0
2023-09-14 12:30:00,73.26,73.42,73.26,73.33,40250.0,68.5833,68.7331,68.5833,68.6488,40250.0
2023-09-14 13:00:00,73.33,73.39,73.23,73.29,40920.0,68.6488,68.705,68.5552,68.6114,40920.0
2023-09-14 13:30:00,73.29,73.31,73.17,73.26,39867.0,68.6114,68.6301,68.4991,68.5833,39867.0
2023-09-14 14:00:00,73.26,73.39,73.23,73.38,39469.0,68.5833,68.705,68.5552,68.6956,39469.0
2023-09-14 14:30:00,73.38,73.42,73.25,73.29,65516.0,68.6956,68.7331,68.5739,68.6114,65516.0
2023-09-14 15:00:00,73.28,73.44,73.25,73.42,74978.0,68.602,68.7518,68.5739,68.7331,74978.0
2023-09-14 15:30:00,73.41,73.59,73.31,73.55,326834.0,68.7237,68.8922,68.6301,68.8548,326834.0
2023-09-15 09:30:00,73.27,73.86,73.07,73.6,1041840.0,68.5927,69.145,68.4054,68.9016,1041840.0
2023-09-15 10:00:00,73.57,73.83,73.54,73.56,26358.0,68.8735,69.1169,68.8454,68.8642,26358.0
2023-09-15 10:30:00,73.55,73.8,73.54,73.61,41789.0,68.8548,69.0888,68.8454,68.911,41789.0
2023-09-15 11:00:00,73.63,73.66,73.41,73.62,35236.0,68.9297,68.9578,68.7237,68.9203,35236.0
2023-09-15 11:30:00,73.62,73.65,73.48,73.59,32020.0,68.9203,68.9484,68.7893,68.8922,32020.0
2023-09-15 12:00:00,73.59,73.64,73.57,73.59,28619.0,68.8922,68.939,68.8735,68.8922,28619.0
2023-09-15 12:30:00,73.59,73.65,73.52,73.55,32547.0,68.8922,68.9484,68.8267,68.8548,32547.0
2023-09-15 13:00:00,73.55,73.56,73.29,73.45,33270.0,68.8548,68.8642,68.6114,68.7612,33270.0
2023-09-15 13:30:00,73.45,73.62,73.37,73.49,50424.0,68.7612,68.9203,68.6863,68.7986,50424.0
2023-09-15 14:00:00,73.48,73.55,73.37,73.5,59743.0,68.7893,68.8548,68.6863,68.808,59743.0
2023-09-15 14:30:00,73.5,73.69,73.49,73.66,32901.0,68.808,68.9859,68.7986,68.9578,32901.0
2023-09-15 15:00:00,73.66,73.68,73.48,73.52,82261.0,68.9578,68.9765,68.7893,68.8267,82261.0
2023-09-15 15:30:00,73.52,73.53,73.05,73.12,376164.0,68.8267,68.8361,68.3867,68.4522,376164.0
2023-09-18 09:30:00,73.21,73.44,72.51,72.69,66549.0,68.5365,68.7518,67.8812,68.0497,66549.0
2023-09-18 10:00:00,72.69,73.25,72.68,73.21,74698.0,68.0497,68.5739,68.0403,68.5365,74698.0
2023-09-18 10:30:00,73.23,73.49,73.23,73.49,35255.0,68.5552,68.7986,68.5552,68.7986,35255.0
2023-09-18 11:00:00,73.48,73.54,73.25,73.36,54414.0,68.7893,68.8454,68.5739,68.6769,54414.0
2023-09-18 11:30:00,73.37,73.51,73.34,73.41,36579.0,68.6863,68.8173,68.6582,68.7237,36579.0
2023-09-18 12:00:00,73.41,73.56,73.4,73.47,38089.0,68.7237,68.8642,68.7144,68.7799,38089.0
2023-09-18 12:30:00,73.47,73.66,73.47,73.61,44982.0,68.7799,68.9578,68.7799,68.911,44982.0
2023-09-18 13:00:00,73.61,73.62,73.56,73.59,29219.0,68.911,68.9203,68.8642,68.8922,29219.0
2023-09-18 13:30:00,73.58,73.62,73.43,73.44,36859.0,68.8829,68.9203,68.7425,68.7518,36859.0
2023-09-18 14:00:00,73.43,73.44,73.3,73.31,36528.0,68.7425,68.7518,68.6208,68.6301,36528.0
2023-09-18 14:30:00,73.31,73.34,73.2,73.26,36648.0,68.6301,68.6582,68.5271,68.5833,36648.0
2023-09-18 15:00:00,73.26,73.35,73.24,73.28,53026.0,68.5833,68.6676,68.5646,68.602,53026.0
2023-09-18 15:30:00,73.28,73.55,73.26,73.55,248275.0,68.602,68.8548,68.5833,68.8548,248275.0
2023-09-19 09:30:00,73.52,74.13,73.38,74.09,80076.0,68.8267,69.3978,68.6956,69.3603,80076.0
2023-09-19 10:00:00,74.11,74.12,73.58,73.83,100955.0,69.379,69.3884,68.8829,69.1169,100955.0
2023-09-19 10:30:00,73.86,73.97,73.72,73.78,53365.0,69.145,69.248,69.0139,69.0701,53365.0
2023-09-19 11:00:00,73.78,73.8,73.58,73.65,42310.0,69.0701,69.0888,68.8829,68.9484,42310.0
2023-09-19 11:30:00,73.64,73.75,73.59,73.65,99651.0,68.939,69.042,68.8922,68.9484,99651.0
2023-09-19 12:00:00,73.65,73.77,73.6,73.75,27335.0,68.9484,69.0607,68.9016,69.042,27335.0
2023-09-19 12:30:00,73.75,73.88,73.73,73.81,51182.0,69.042,69.1637,69.0233,69.0982,51182.0
2023-09-19 13:00:00,73.8,73.85,73.73,73.75,54051.0,69.0888,69.1356,69.0233,69.042,54051.0
2023-09-19 13:30:00,73.76,73.88,73.73,73.86,50650.0,69.0514,69.1637,69.0233,69.145,50650.0
2023-09-19 14:00:00,73.87,73.87,73.59,73.62,49432.0,69.1544,69.1544,68.8922,68.9203,49432.0
2023-09-19 14:30:00,73.62,73.87,73.61,73.76,56198.0,68.9203,69.1544,68.911,69.0514,56198.0
2023-09-19 15:00:00,73.75,73.82,73.59,73.63,101143.0,69.042,69.1076,68.8922,68.9297,101143.0
2023-09-19 15:30:00,73.64,73.64,73.46,73.53,437840.0,68.939,68.939,68.7705,68.8361,437840.0
2023-09-20 09:30:00,73.79,74.06,73.7,73.95,207906.0,69.0795,69.3322,68.9952,69.2293,207906.0
2023-09-20 10:00:00,73.95,74.44,73.93,74.43,99810.0,69.2293,69.688,69.2105,69.6786,99810.0
2023-09-20 10:30:00,74.41,74.49,74.3,74.39,70182.0,69.6599,69.7348,69.5569,69.6412,70182.0
2023-09-20 11:00:00,74.38,74.48,74.27,74.4,78431.0,69.6318,69.7254,69.5288,69.6505,78431.0
2023-09-20 11:30:00,74.4,74.46,74.17,74.17,60580.0,69.6505,69.7067,69.4352,69.4352,60580.0
2023-09-20 12:00:00,74.16,74.22,74.09,74.22,124667.0,69.4259,69.482,69.3603,69.482,124667.0
2023-09-20 12:30:00,74.23,74.32,74.18,74.3,83312.0,69.4914,69.5756,69.4446,69.5569,83312.0
2023-09-20 13:00:00,74.3,74.52,74.3,74.34,59274.0,69.5569,69.7629,69.5569,69.5944,59274.0
2023-09-20 13:30:00,74.32,74.5,74.15,74.41,134132.0,69.5756,69.7441,69.4165,69.6599,134132.0
2023-09-20 14:00:00,74.38,74.38,73.81,73.81,63682.0,69.6318,69.6318,69.0982,69.0982,63682.0
2023-09-20 14:30:00,73.81,73.91,73.48,73.71,90945.0,69.0982,69.1918,68.7893,69.0046,90945.0
2023-09-20 15:00:00,73.71,73.76,73.49,73.53,133077.0,69.0046,69.0514,68.7986,68.8361,133077.0
2023-09-20 15:30:00,73.54,73.55,73.28,73.31,272979.0,68.8454,68.8548,68.602,68.6301,272979.0
2023-09-21 09:30:00,73.19,73.55,72.56,72.79,102389.0,68.5178,68.8548,67.928,68.1433,102389.0
2023-09-21 10:00:00,72.79,72.96,72.58,72.91,62640.0,68.1433,68.3025,67.9467,68.2556,62640.0
2023-09-21 10:30:00,72.92,72.92,72.45,72.53,55548.0,68.265,68.265,67.825,67.8999,55548.0
2023-09-21 11:00:00,72.55,72.83,72.52,72.76,86351.0,67.9186,68.1808,67.8905,68.1152,86351.0
2023-09-21 11:30:00,72.74,72.81,72.55,72.74,64514.0,68.0965,68.162,67.9186,68.0965,64514.0
2023-09-21 12:00:00,72.75,72.86,72.65,72.82,103644.0,68.1059,68.2088,68.0122,68.1714,103644.0
2023-09-21 12:30:00,72.83,72.91,72.75,72.79,79456.0,68.1808,68.2556,68.1059,68.1433,79456.0
2023-09-21 13:00:00,72.78,72.89,72.53,72.72,42896.0,68.1339,68.2369,67.8999,68.0778,42896.0
2023-09-21 13:30:00,72.73,72.77,72.63,72.67,38352.0,68.0871,68.1246,67.9935,68.031,38352.0
2023-09-21 14:00:00,72.68,72.72,72.61,72.71,57591.0,68.0403,68.0778,67.9748,68.0684,57591.0
2023-09-21 14:30:00,72.7,72.72,72.38,72.4,68825.0,68.0591,68.0778,67.7595,67.7782,68825.0
2023-09-21 15:00:00,72.4,72.52,72.18,72.19,106758.0,67.7782,67.8905,67.5722,67.5816,106758.0
2023-09-21 15:30:00,72.19,72.26,71.94,71.95,362932.0,67.5816,67.6471,67.3476,67.3569,362932.0
2023-09-22 09:30:00,71.64,71.9,71.43,71.64,80929.0,67.0667,67.3101,66.8701,67.0667,80929.0
2023-09-22 10:00:00,71.65,72.03,71.64,72.0,48164.0,67.0761,67.4318,67.0667,67.4037,48164.0
2023-09-22 10:30:00,72.0,72.04,71.77,71.85,55212.0,67.4037,67.4412,67.1884,67.2633,55212.0
2023-09-22 11:00:00,71.87,72.11,71.64,72.11,61715.0,67.282,67.5067,67.0667,67.5067,61715.0
2023-09-22 11:30:00,72.14,72.35,72.11,72.26,91254.0,67.5348,67.7314,67.5067,67.6471,91254.0
2023-09-22 12:00:00,72.25,72.31,72.03,72.04,35904.0,67.6378,67.694,67.4318,67.4412,35904.0
2023-09-22 12:30:00,72.06,72.25,72.02,72.11,31047.0,67.4599,67.6378,67.4225,67.5067,31047.0
2023-09-22 13:00:00,72.11,72.18,71.94,72.02,40121.0,67.5067,67.5722,67.3476,67.4225,40121.0
2023-09-22 13:30:00,72.02,72.16,71.88,72.1,52743.0,67.4225,67.5535,67.2914,67.4974,52743.0
2023-09-22 14:00:00,72.11,72.14,71.99,72.0,45070.0,67.5067,67.5348,67.3944,67.4037,45070.0
2023-09-22 14:30:00,72.0,72.08,71.84,71.95,67280.0,67.4037,67.4786,67.254,67.3569,67280.0
2023-09-22 15:00:00,71.94,72.3,71.93,72.21,104261.0,67.3476,67.6846,67.3382,67.6003,104261.0
2023-09-22 15:30:00,72.21,72.23,71.7,71.84,366206.0,67.6003,67.6191,67.1229,67.254,366206.0
2023-09-25 09:30:00,71.09,71.62,71.09,71.34,55328.0,66.5518,67.048,66.5518,66.7859,55328.0
2023-09-25 10:00:00,71.34,71.44,71.04,71.1,62101.0,66.7859,66.8795,66.505,66.5612,62101.0
2023-09-25 10:30:00,71.09,71.58,71.08,71.4,77121.0,66.5518,67.0106,66.5425,66.842,77121.0
2023-09-25 11:00:00,71.41,71.41,70.96,71.27,53409.0,66.8514,66.8514,66.4301,66.7203,53409.0
2023-09-25 11:30:00,71.27,71.28,71.04,71.1,35804.0,66.7203,66.7297,66.505,66.5612,35804.0
2023-09-25 12:00:00,71.12,71.36,71.12,71.34,32827.0,66.5799,66.8046,66.5799,66.7859,32827.0
2023-09-25 12:30:00,71.34,71.38,71.24,71.31,35180.0,66.7859,66.8233,66.6923,66.7578,35180.0
2023-09-25 13:00:00,71.3,71.45,71.23,71.26,45750.0,66.7484,66.8888,66.6829,66.711,45750.0
2023-09-25 13:30:00,71.27,71.58,71.18,71.55,67812.0,66.7203,67.0106,66.6361,66.9825,67812.0
2023-09-25 14:00:00,71.57,71.6,71.42,71.46,60257.0,67.0012,67.0293,66.8608,66.8982,60257.0
2023-09-25 14:30:00,71.46,71.58,71.43,71.53,53204.0,66.8982,67.0106,66.8701,66.9637,53204.0
2023-09-25 15:00:00,71.52,71.65,71.29,71.49,80119.0,66.9544,67.0761,66.7391,66.9263,80119.0
2023-09-25 15:30:00,71.5,71.72,71.48,71.63,304470.0,66.9357,67.1416,66.9169,67.0574,304470.0
2023-09-26 09:30:00,70.61,71.05,70.07,70.77,85678.0,66.6707,67.0861,66.1608,66.8217,85678.0
2023-09-26 10:00:00,70.76,70.76,70.15,70.45,97387.0,66.8123,66.8123,66.2363,66.5196,97387.0
2023-09-26 10:30:00,70.41,70.43,70.23,70.37,73047.0,66.4818,66.5007,66.3119,66.4441,73047.0
2023-09-26 11:00:00,70.38,70.4,70.12,70.12,54925.0,66.4535,66.4724,66.208,66.208,54925.0
2023-09-26 11:30:00,70.09,70.1,69.61,69.97,82604.0,66.1797,66.1891,65.7265,66.0664,82604.0
2023-09-26 12:00:00,69.99,70.12,69.89,70.06,67002.0,66.0853,66.208,65.9908,66.1514,67002.0
2023-09-26 12:30:00,70.06,70.11,69.96,69.97,77962.0,66.1514,66.1986,66.0569,66.0664,77962.0
2023-09-26 13:00:00,69.97,70.07,69.87,69.91,108173.0,66.0664,66.1608,65.972,66.0097,108173.0
2023-09-26 13:30:00,69.9,69.94,69.71,69.81,71139.0,66.0003,66.0381,65.8209,65.9153,71139.0
2023-09-26 14:00:00,69.81,69.82,69.67,69.68,98106.0,65.9153,65.9247,65.7831,65.7926,98106.0
2023-09-26 14:30:00,69.67,69.67,69.17,69.28,77167.0,65.7831,65.7831,65.311,65.4149,77167.0
2023-09-26 15:00:00,69.28,69.47,69.0,69.11,158003.0,65.4149,65.5943,65.1505,65.2544,158003.0
2023-09-26 15:30:00,69.11,69.49,69.09,69.22,519958.0,65.2544,65.6132,65.2355,65.3582,519958.0
2023-09-27 09:30:00,69.27,69.72,69.06,69.69,159395.0,65.4054,65.8303,65.2071,65.802,159395.0
2023-09-27 10:00:00,69.69,70.18,69.69,70.0,203539.0,65.802,66.2647,65.802,66.0947,203539.0
2023-09-27 10:30:00,70.0,70.27,69.66,69.67,154045.0,66.0947,66.3496,65.7737,65.7831,154045.0
2023-09-27 11:00:00,69.66,69.79,69.46,69.71,153620.0,65.7737,65.8964,65.5848,65.8209,153620.0
2023-09-27 11:30:00,69.73,69.77,69.51,69.71,127160.0,65.8398,65.8775,65.632,65.8209,127160.0
2023-09-27 12:00:00,69.69,69.77,69.2,69.57,147244.0,65.802,65.8775,65.3393,65.6887,147244.0
2023-09-27 12:30:00,69.59,69.72,69.57,69.64,88889.0,65.7076,65.8303,65.6887,65.7548,88889.0
2023-09-27 13:00:00,69.64,69.69,69.33,69.35,139473.0,65.7548,65.802,65.4621,65.481,139473.0
2023-09-27 13:30:00,69.34,69.4,69.26,69.36,169945.0,65.4715,65.5282,65.396,65.4904,169945.0
2023-09-27 14:00:00,69.37,69.52,69.27,69.51,87828.0,65.4999,65.6415,65.4054,65.632,87828.0
2023-09-27 14:30:00,69.52,69.76,69.48,69.53,78517.0,65.6415,65.8681,65.6037,65.6509,78517.0
2023-09-27 15:00:00,69.53,69.68,69.44,69.47,75820.0,65.6509,65.7926,65.5659,65.5943,75820.0
2023-09-27 15:30:00,69.46,69.54,69.27,69.43,363857.0,65.5848,65.6604,65.4054,65.5565,363857.0
2023-09-28 09:30:00,69.68,69.76,68.94,69.27,126844.0,65.7926,65.8681,65.0938,65.4054,126844.0
2023-09-28 10:00:00,69.33,69.36,68.79,68.88,90119.0,65.4621,65.4904,64.9522,65.0372,90119.0
2023-09-28 10:30:00,68.86,68.86,68.35,68.53,108697.0,65.0183,65.0183,64.5368,64.7067,108697.0
2023-09-28 11:00:00,68.54,68.62,68.2,68.32,123558.0,64.7162,64.7917,64.3951,64.5084,123558.0
2023-09-28 11:30:00,68.32,68.65,68.32,68.4,185780.0,64.5084,64.82,64.5084,64.584,185780.0
2023-09-28 12:00:00,68.39,68.45,68.03,68.4,139006.0,64.5745,64.6312,64.2346,64.584,139006.0
2023-09-28 12:30:00,68.4,68.68,68.4,68.61,118487.0,64.584,64.8483,64.584,64.7823,118487.0
2023-09-28 13:00:00,68.61,68.68,68.46,68.47,90863.0,64.7823,64.8483,64.6406,64.6501,90863.0
2023-09-28 13:30:00,68.44,68.46,68.16,68.3,58635.0,64.6217,64.6406,64.3574,64.4895,58635.0
2023-09-28 14:00:00,68.29,68.53,68.25,68.26,60971.0,64.4801,64.7067,64.4423,64.4518,60971.0
2023-09-28 14:30:00,68.24,68.25,68.07,68.23,67635.0,64.4329,64.4423,64.2724,64.4235,67635.0
2023-09-28 15:00:00,68.23,68.24,67.99,68.14,166899.0,64.4235,64.4329,64.1968,64.3385,166899.0
2023-09-28 15:30:00,68.13,68.19,67.65,67.78,537033.0,64.329,64.3857,63.8758,63.9986,537033.0
2023-09-29 09:30:00,68.43,68.73,68.15,68.64,177715.0,64.6123,64.8956,64.3479,64.8106,177715.0
2023-09-29 10:00:00,68.62,68.72,67.98,68.05,223049.0,64.7917,64.8861,64.1874,64.2535,223049.0
2023-09-29 10:30:00,68.07,68.38,67.98,68.24,280594.0,64.2724,64.5651,64.1874,64.4329,280594.0
2023-09-29 11:00:00,68.24,68.43,67.99,68.3,62964.0,64.4329,64.6123,64.1968,64.4895,62964.0
2023-09-29 11:30:00,68.29,68.3,67.66,68.15,158850.0,64.4801,64.4895,63.8853,64.3479,158850.0
2023-09-29 12:00:00,68.15,68.15,67.74,67.81,102977.0,64.3479,64.3479,63.9608,64.0269,102977.0
2023-09-29 12:30:00,67.82,67.92,67.67,67.83,81440.0,64.0363,64.1308,63.8947,64.0458,81440.0
2023-09-29 13:00:00,67.83,67.84,67.44,67.71,62109.0,64.0458,64.0552,63.6775,63.9325,62109.0
2023-09-29 13:30:00,67.71,67.93,67.65,67.67,134127.0,63.9325,64.1402,63.8758,63.8947,134127.0
2023-09-29 14:00:00,67.67,67.91,67.65,67.74,125628.0,63.8947,64.1213,63.8758,63.9608,125628.0
2023-09-29 14:30:00,67.73,68.19,67.68,68.19,69020.0,63.9514,64.3857,63.9041,64.3857,69020.0
2023-09-29 15:00:00,68.21,68.29,67.97,68.13,105029.0,64.4046,64.4801,64.178,64.329,105029.0
2023-09-29 15:30:00,68.13,68.23,67.94,68.03,301583.0,64.329,64.4235,64.1496,64.2346,301583.0
2023-10-02 09:30:00,67.49,67.77,66.45,66.72,111602.0,63.7247,63.9891,62.7428,62.9977,111602.0
2023-10-02 10:00:00,66.72,66.78,66.1,66.21,143977.0,62.9977,63.0544,62.4123,62.5162,143977.0
2023-10-02 10:30:00,66.22,66.43,65.63,65.8,105936.0,62.5256,62.7239,61.9685,62.129,105936.0
2023-10-02 11:00:00,65.79,65.85,65.46,65.62,116380.0,62.1196,62.1762,61.808,61.9591,116380.0
2023-10-02 11:30:00,65.63,65.71,65.0,65.37,145546.0,61.9685,62.044,61.3737,61.723,145546.0
2023-10-02 12:00:00,65.38,65.55,65.16,65.17,81100.0,61.7325,61.893,61.5247,61.5342,81100.0
2023-10-02 12:30:00,65.14,65.27,64.9,64.92,78202.0,61.5058,61.6286,61.2792,61.2981,78202.0
2023-10-02 13:00:00,64.9,65.35,64.89,65.15,240560.0,61.2792,61.7041,61.2698,61.5153,240560.0
2023-10-02 13:30:00,65.14,65.17,64.93,65.03,167863.0,61.5058,61.5342,61.3076,61.402,167863.0
2023-10-02 14:00:00,65.02,65.3,64.82,64.86,130285.0,61.3925,61.6569,61.2037,61.2415,130285.0
2023-10-02 14:30:00,64.79,65.09,64.74,65.03,127830.0,61.1754,61.4586,61.1282,61.402,127830.0
2023-10-02 15:00:00,65.03,65.34,64.9,65.21,193916.0,61.402,61.6947,61.2792,61.5719,193916.0
2023-10-02 15:30:00,65.2,65.54,65.15,65.27,897456.0,61.5625,61.8835,61.5153,61.6286,897456.0
2023-10-03 09:30:00,64.58,65.08,64.15,64.72,242328.0,60.9771,61.4492,60.5711,61.1093,242328.0
2023-10-03 10:00:00,64.69,64.72,63.75,64.42,188763.0,61.081,61.1093,60.1934,60.826,188763.0
2023-10-03 10:30:00,64.4,64.65,64.07,64.49,95337.0,60.8071,61.0432,60.4955,60.8921,95337.0
2023-10-03 11:00:00,64.48,64.7,64.31,64.6,82278.0,60.8827,61.0904,60.7222,60.996,82278.0
2023-10-03 11:30:00,64.61,64.77,64.33,64.53,157723.0,61.0054,61.1565,60.741,60.9299,157723.0
2023-10-03 12:00:00,64.53,65.29,64.52,65.29,172746.0,60.9299,61.6475,60.9204,61.6475,172746.0
2023-10-03 12:30:00,65.31,65.47,65.05,65.34,147616.0,61.6664,61.8174,61.4209,61.6947,147616.0
2023-10-03 13:00:00,65.36,65.89,65.35,65.88,155026.0,61.7136,62.214,61.7041,62.2046,155026.0
2023-10-03 13:30:00,65.88,66.09,65.84,66.09,149462.0,62.2046,62.4028,62.1668,62.4028,149462.0
2023-10-03 14:00:00,66.12,66.15,65.63,65.76,112264.0,62.4312,62.4595,61.9685,62.0913,112264.0
2023-10-03 14:30:00,65.76,66.08,65.71,66.03,141381.0,62.0913,62.3934,62.044,62.3462,141381.0
2023-10-03 15:00:00,66.03,66.68,65.86,66.62,310695.0,62.3462,62.9599,62.1857,62.9033,310695.0
2023-10-03 15:30:00,66.63,66.68,66.29,66.34,823685.0,62.9127,62.9599,62.5917,62.6389,823685.0
2023-10-04 09:30:00,66.7,66.89,66.29,66.64,266674.0,62.9788,63.1582,62.5917,62.9222,266674.0
2023-10-04 10:00:00,66.6,66.72,65.66,65.75,195119.0,62.8844,62.9977,61.9968,62.0818,195119.0
2023-10-04 10:30:00,65.75,65.98,65.23,65.39,128570.0,62.0818,62.299,61.5908,61.7419,128570.0
2023-10-04 11:00:00,65.4,65.78,65.31,65.63,136971.0,61.7513,62.1101,61.6664,61.9685,136971.0
2023-10-04 11:30:00,65.61,65.95,65.47,65.78,126983.0,61.9496,62.2707,61.8174,62.1101,126983.0
2023-10-04 12:00:00,65.78,66.21,65.78,66.18,100233.0,62.1101,62.5162,62.1101,62.4878,100233.0
2023-10-04 12:30:00,66.17,66.27,65.97,66.11,116413.0,62.4784,62.5728,62.2895,62.4217,116413.0
2023-10-04 13:00:00,66.12,66.26,65.93,66.13,91843.0,62.4312,62.5634,62.2518,62.4406,91843.0
2023-10-04 13:30:00,66.13,66.33,66.1,66.26,90893.0,62.4406,62.6295,62.4123,62.5634,90893.0
2023-10-04 14:00:00,66.27,66.41,66.14,66.21,115669.0,62.5728,62.705,62.4501,62.5162,115669.0
2023-10-04 14:30:00,66.22,66.41,66.22,66.37,98692.0,62.5256,62.705,62.5256,62.6672,98692.0
2023-10-04 15:00:00,66.35,66.49,66.23,66.38,135262.0,62.6483,62.7805,62.535,62.6767,135262.0
2023-10-04 15:30:00,66.38,66.57,66.26,66.43,511527.0,62.6767,62.8561,62.5634,62.7239,511527.0
2023-10-05 09:30:00,66.24,66.48,65.56,66.41,112584.0,62.5445,62.7711,61.9024,62.705,112584.0
2023-10-05 10:00:00,66.42,66.47,65.75,65.79,72048.0,62.7144,62.7616,62.0818,62.1196,72048.0
2023-10-05 10:30:00,65.78,65.93,65.58,65.85,89496.0,62.1101,62.2518,61.9213,62.1762,89496.0
2023-10-05 11:00:00,65.82,66.09,65.75,65.9,61930.0,62.1479,62.4028,62.0818,62.2234,61930.0
2023-10-05 11:30:00,65.9,66.06,65.77,65.81,101491.0,62.2234,62.3745,62.1007,62.1385,101491.0
2023-10-05 12:00:00,65.8,66.14,65.68,66.08,58160.0,62.129,62.4501,62.0157,62.3934,58160.0
2023-10-05 12:30:00,66.08,66.11,65.72,65.96,54995.0,62.3934,62.4217,62.0535,62.2801,54995.0
2023-10-05 13:00:00,65.99,66.07,65.9,66.0,47960.0,62.3084,62.384,62.2234,62.3179,47960.0
2023-10-05 13:30:00,66.02,66.3,65.93,66.3,73822.0,62.3368,62.6011,62.2518,62.6011,73822.0
2023-10-05 14:00:00,66.31,66.59,66.31,66.59,78640.0,62.6106,62.875,62.6106,62.875,78640.0
2023-10-05 14:30:00,66.59,66.69,66.39,66.45,88416.0,62.875,62.9694,62.6861,62.7428,88416.0
2023-10-05 15:00:00,66.45,66.55,66.31,66.52,140757.0,62.7428,62.8372,62.6106,62.8089,140757.0
2023-10-05 15:30:00,66.52,66.7,66.17,66.22,323768.0,62.8089,62.9788,62.4784,62.5256,323768.0
2023-10-06 09:30:00,65.38,65.58,64.36,64.42,112298.0,61.7325,61.9213,60.7694,60.826,112298.0
2023-10-06 10:00:00,64.43,65.01,64.29,64.98,113648.0,60.8355,61.3831,60.7033,61.3548,113648.0
2023-10-06 10:30:00,65.01,65.59,65.01,65.33,172907.0,61.3831,61.9307,61.3831,61.6852,172907.0
2023-10-06 11:00:00,65.31,65.78,65.21,65.74,98649.0,61.6664,62.1101,61.5719,62.0724,98649.0
2023-10-06 11:30:00,65.78,66.51,65.66,66.51,118256.0,62.1101,62.7994,61.9968,62.7994,118256.0
2023-10-06 12:00:00,66.5,66.62,66.19,66.46,93826.0,62.79,62.9033,62.4973,62.7522,93826.0
2023-10-06 12:30:00,66.46,66.78,66.43,66.64,92492.0,62.7522,63.0544,62.7239,62.9222,92492.0
2023-10-06 13:00:00,66.66,66.89,66.58,66.74,69618.0,62.941,63.1582,62.8655,63.0166,69618.0
2023-10-06 13:30:00,66.75,66.98,66.72,66.92,79166.0,63.026,63.2432,62.9977,63.1865,79166.0
2023-10-06 14:00:00,66.92,67.02,66.84,67.02,69513.0,63.1865,63.281,63.111,63.281,69513.0
2023-10-06 14:30:00,67.02,67.29,67.0,67.2,250437.0,63.281,63.5359,63.2621,63.4509,250437.0
2023-10-06 15:00:00,67.2,67.42,67.15,67.42,228754.0,63.4509,63.6586,63.4037,63.6586,228754.0
2023-10-06 15:30:00,67.42,67.47,67.08,67.13,630495.0,63.6586,63.7059,63.3376,63.3848,630495.0
2023-10-09 09:30:00,67.12,68.02,66.81,67.56,78402.0,63.3754,64.2252,63.0827,63.7908,78402.0
2023-10-09 10:00:00,67.56,67.85,67.36,67.66,124443.0,63.7908,64.0647,63.602,63.8853,124443.0
2023-10-09 10:30:00,67.65,67.99,67.52,67.92,102628.0,63.8758,64.1968,63.7531,64.1308,102628.0
2023-10-09 11:00:00,67.91,68.15,67.82,68.1,56380.0,64.1213,64.3479,64.0363,64.3007,56380.0
2023-10-09 11:30:00,68.11,68.11,67.64,67.93,44119.0,64.3102,64.3102,63.8664,64.1402,44119.0
2023-10-09 12:00:00,67.93,68.0,67.77,67.85,25515.0,64.1402,64.2063,63.9891,64.0647,25515.0
2023-10-09 12:30:00,67.85,67.9,67.66,67.74,43902.0,64.0647,64.1119,63.8853,63.9608,43902.0
2023-10-09 13:00:00,67.76,68.03,67.67,67.98,49850.0,63.9797,64.2346,63.8947,64.1874,49850.0
2023-10-09 13:30:00,67.99,68.4,67.99,68.25,59459.0,64.1968,64.584,64.1968,64.4423,59459.0
2023-10-09 14:00:00,68.25,68.43,68.14,68.22,48390.0,64.4423,64.6123,64.3385,64.414,48390.0
2023-10-09 14:30:00,68.22,68.23,68.01,68.15,90155.0,64.414,64.4235,64.2157,64.3479,90155.0
2023-10-09 15:00:00,68.16,68.17,67.96,68.03,79014.0,64.3574,64.3668,64.1685,64.2346,79014.0
2023-10-09 15:30:00,68.03,68.52,67.99,68.5,450918.0,64.2346,64.6973,64.1968,64.6784,450918.0
2023-10-10 09:30:00,68.5,68.66,68.11,68.14,72616.0,64.6784,64.8295,64.3102,64.3385,72616.0
2023-10-10 10:00:00,68.13,68.88,68.03,68.52,97643.0,64.329,65.0372,64.2346,64.6973,97643.0
2023-10-10 10:30:00,68.54,68.67,68.29,68.65,57649.0,64.7162,64.8389,64.4801,64.82,57649.0
2023-10-10 11:00:00,68.63,68.67,68.12,68.36,99559.0,64.8011,64.8389,64.3196,64.5462,99559.0
2023-10-10 11:30:00,68.35,68.69,68.32,68.69,85847.0,64.5368,64.8578,64.5084,64.8578,85847.0
2023-10-10 12:00:00,68.69,68.74,68.57,68.64,32624.0,64.8578,64.905,64.7445,64.8106,32624.0
2023-10-10 12:30:00,68.65,68.78,68.57,68.75,86702.0,64.82,64.9428,64.7445,64.9144,86702.0
2023-10-10 13:00:00,68.75,68.76,68.47,68.63,78225.0,64.9144,64.9239,64.6501,64.8011,78225.0
2023-10-10 13:30:00,68.62,68.67,68.45,68.6,66356.0,64.7917,64.8389,64.6312,64.7728,66356.0
2023-10-10 14:00:00,68.61,68.7,68.48,68.58,62037.0,64.7823,64.8672,64.6595,64.7539,62037.0
2023-10-10 14:30:00,68.58,68.72,68.46,68.5,80181.0,64.7539,64.8861,64.6406,64.6784,80181.0
2023-10-10 15:00:00,68.49,68.65,68.46,68.53,184028.0,64.6689,64.82,64.6406,64.7067,184028.0
2023-10-10 15:30:00,68.52,68.67,68.42,68.57,616402.0,64.6973,64.8389,64.6029,64.7445,616402.0
2023-10-11 09:30:00,68.83,69.0,68.39,68.53,77726.0,64.99,65.1505,64.5745,64.7067,77726.0
2023-10-11 10:00:00,68.56,68.77,68.39,68.64,77537.0,64.735,64.9333,64.5745,64.8106,77537.0
2023-10-11 10:30:00,68.66,68.78,68.54,68.67,187298.0,64.8295,64.9428,64.7162,64.8389,187298.0
2023-10-11 11:00:00,68.66,68.67,68.26,68.55,110478.0,64.8295,64.8389,64.4518,64.7256,110478.0
2023-10-11 11:30:00,68.56,68.65,68.49,68.56,107933.0,64.735,64.82,64.6689,64.735,107933.0
2023-10-11 12:00:00,68.58,68.65,68.43,68.51,87454.0,64.7539,64.82,64.6123,64.6878,87454.0
2023-10-11 12:30:00,68.51,68.66,68.48,68.53,78815.0,64.6878,64.8295,64.6595,64.7067,78815.0
2023-10-11 13:00:00,68.53,68.72,68.45,68.62,185439.0,64.7067,64.8861,64.6312,64.7917,185439.0
2023-10-11 13:30:00,68.64,68.91,68.51,68.82,374033.0,64.8106,65.0655,64.6878,64.9805,374033.0
2023-10-11 14:00:00,68.83,68.94,68.72,68.87,159729.0,64.99,65.0938,64.8861,65.0277,159729.0
2023-10-11 14:30:00,68.87,69.12,68.63,69.09,264307.0,65.0277,65.2638,64.8011,65.2355,264307.0
2023-10-11 15:00:00,69.08,69.29,69.05,69.23,166497.0,65.226,65.4243,65.1977,65.3677,166497.0
2023-10-11 15:30:00,69.22,69.45,69.1,69.24,424293.0,65.3582,65.5754,65.2449,65.3771,424293.0
2023-10-12 09:30:00,69.16,69.52,69.11,69.39,172939.0,65.3016,65.6415,65.2544,65.5187,172939.0
2023-10-12 10:00:00,69.39,69.41,68.79,68.82,172940.0,65.5187,65.5376,64.9522,64.9805,172940.0
2023-10-12 10:30:00,68.84,69.03,68.36,68.76,292285.0,64.9994,65.1788,64.5462,64.9239,292285.0
2023-10-12 11:00:00,68.86,68.91,68.31,68.58,258579.0,65.0183,65.0655,64.499,64.7539,258579.0
2023-10-12 11:30:00,68.61,68.75,68.56,68.63,76840.0,64.7823,64.9144,64.735,64.8011,76840.0
2023-10-12 12:00:00,68.63,68.77,68.44,68.6,111285.0,64.8011,64.9333,64.6217,64.7728,111285.0
2023-10-12 12:30:00,68.6,68.75,68.55,68.58,103842.0,64.7728,64.9144,64.7256,64.7539,103842.0
2023-10-12 13:00:00,68.56,68.56,68.21,68.21,57429.0,64.735,64.735,64.4046,64.4046,57429.0
2023-10-12 13:30:00,68.21,68.31,67.99,68.01,80316.0,64.4046,64.499,64.1968,64.2157,80316.0
2023-10-12 14:00:00,68.02,68.11,67.84,68.07,90285.0,64.2252,64.3102,64.0552,64.2724,90285.0
2023-10-12 14:30:00,68.08,68.22,68.02,68.15,79894.0,64.2818,64.414,64.2252,64.3479,79894.0
2023-10-12 15:00:00,68.15,68.19,68.03,68.15,112103.0,64.3479,64.3857,64.2346,64.3479,112103.0
2023-10-12 15:30:00,68.15,68.52,68.15,68.49,439309.0,64.3479,64.6973,64.3479,64.6689,439309.0
2023-10-13 09:30:00,69.01,69.36,68.77,69.0,60502.0,65.1599,65.4904,64.9333,65.1505,60502.0
2023-10-13 10:00:00,68.89,69.21,68.74,69.09,66800.0,65.0466,65.3488,64.905,65.2355,66800.0
2023-10-13 10:30:00,69.11,69.2,68.62,68.65,94943.0,65.2544,65.3393,64.7917,64.82,94943.0
2023-10-13 11:00:00,68.63,68.73,68.39,68.6,123897.0,64.8011,64.8956,64.5745,64.7728,123897.0
2023-10-13 11:30:00,68.59,68.78,68.57,68.67,93814.0,64.7634,64.9428,64.7445,64.8389,93814.0
2023-10-13 12:00:00,68.65,68.94,68.64,68.77,81995.0,64.82,65.0938,64.8106,64.9333,81995.0
2023-10-13 12:30:00,68.77,68.97,68.56,68.67,48892.0,64.9333,65.1222,64.735,64.8389,48892.0
2023-10-13 13:00:00,68.65,68.87,68.6,68.64,54119.0,64.82,65.0277,64.7728,64.8106,54119.0
2023-10-13 13:30:00,68.59,69.0,68.52,68.93,54305.0,64.7634,65.1505,64.6973,65.0844,54305.0
2023-10-13 14:00:00,68.93,69.14,68.89,69.09,68922.0,65.0844,65.2827,65.0466,65.2355,68922.0
2023-10-13 14:30:00,69.09,69.14,68.91,69.09,90844.0,65.2355,65.2827,65.0655,65.2355,90844.0
2023-10-13 15:00:00,69.09,69.26,69.03,69.13,78770.0,65.2355,65.396,65.1788,65.2732,78770.0
2023-10-13 15:30:00,69.13,69.5,69.04,69.49,459492.0,65.2732,65.6226,65.1883,65.6132,459492.0
2023-10-16 09:30:00,69.77,70.21,69.42,69.72,275823.0,65.8775,66.293,65.5471,65.8303,275823.0
2023-10-16 10:00:00,69.71,70.26,69.47,70.26,175201.0,65.8209,66.3402,65.5943,66.3402,175201.0
2023-10-16 10:30:00,70.27,70.96,70.26,70.9,183609.0,66.3496,67.0011,66.3402,66.9445,183609.0
2023-10-16 11:00:00,70.89,71.03,70.61,70.61,105505.0,66.9351,67.0672,66.6707,66.6707,105505.0
2023-10-16 11:30:00,70.61,70.75,70.41,70.74,158564.0,66.6707,66.8029,66.4818,66.7934,158564.0
2023-10-16 12:00:00,70.75,70.95,70.68,70.88,106646.0,66.8029,66.9917,66.7368,66.9256,106646.0
2023-10-16 12:30:00,70.9,70.9,70.71,70.73,165328.0,66.9445,66.9445,66.7651,66.784,165328.0
2023-10-16 13:00:00,70.71,70.9,70.62,70.88,82291.0,66.7651,66.9445,66.6801,66.9256,82291.0
2023-10-16 13:30:00,70.88,71.16,70.85,71.12,83017.0,66.9256,67.19,66.8973,67.1522,83017.0
2023-10-16 14:00:00,71.12,71.17,70.79,70.8,63513.0,67.1522,67.1994,66.8406,66.8501,63513.0
2023-10-16 14:30:00,70.78,71.06,70.77,71.05,66545.0,66.8312,67.0956,66.8217,67.0861,66545.0
2023-10-16 15:00:00,71.04,71.05,70.87,70.91,81221.0,67.0767,67.0861,66.9162,66.9539,81221.0
2023-10-16 15:30:00,70.9,71.06,70.79,70.91,418701.0,66.9445,67.0956,66.8406,66.9539,418701.0
2023-10-17 09:30:00,70.56,71.08,70.52,70.52,160449.0,66.6235,67.1145,66.5857,66.5857,160449.0
2023-10-17 10:00:00,70.5,70.88,70.34,70.81,72860.0,66.5668,66.9256,66.4157,66.8595,72860.0
2023-10-17 10:30:00,70.81,70.81,70.4,70.5,46244.0,66.8595,66.8595,66.4724,66.5668,46244.0
2023-10-17 11:00:00,70.51,70.96,70.42,70.92,134679.0,66.5763,67.0011,66.4913,66.9634,134679.0
2023-10-17 11:30:00,70.92,71.22,70.89,71.0,79903.0,66.9634,67.2466,66.9351,67.0389,79903.0
2023-10-17 12:00:00,71.0,71.11,70.98,71.11,104042.0,67.0389,67.1428,67.02,67.1428,104042.0
2023-10-17 12:30:00,71.11,71.13,70.8,70.85,67065.0,67.1428,67.1617,66.8501,66.8973,67065.0
2023-10-17 13:00:00,70.87,70.94,70.54,70.67,140991.0,66.9162,66.9823,66.6046,66.7273,140991.0
2023-10-17 13:30:00,70.68,70.71,70.34,70.42,64825.0,66.7368,66.7651,66.4157,66.4913,64825.0
2023-10-17 14:00:00,70.44,70.47,70.2,70.3,74422.0,66.5102,66.5385,66.2835,66.378,74422.0
2023-10-17 14:30:00,70.3,70.35,70.1,70.18,87115.0,66.378,66.4252,66.1891,66.2647,87115.0
2023-10-17 15:00:00,70.16,70.5,70.14,70.39,150418.0,66.2458,66.5668,66.2269,66.4629,150418.0
2023-10-17 15:30:00,70.39,70.59,70.25,70.58,383476.0,66.4629,66.6518,66.3308,66.6423,383476.0
2023-10-18 09:30:00,70.38,70.8,70.11,70.2,234753.0,66.4535,66.8501,66.1986,66.2835,234753.0
2023-10-18 10:00:00,70.29,70.45,69.92,69.99,179552.0,66.3685,66.5196,66.0192,66.0853,179552.0
2023-10-18 10:30:00,69.97,70.24,69.78,70.04,68718.0,66.0664,66.3213,65.887,66.1325,68718.0
2023-10-18 11:00:00,70.03,70.14,69.76,69.92,57422.0,66.123,66.2269,65.8681,66.0192,57422.0
2023-10-18 11:30:00,69.89,70.0,69.63,69.7,53731.0,65.9908,66.0947,65.7453,65.8114,53731.0
2023-10-18 12:00:00,69.68,69.81,69.52,69.68,62306.0,65.7926,65.9153,65.6415,65.7926,62306.0
2023-10-18 12:30:00,69.7,69.91,69.59,69.88,41395.0,65.8114,66.0097,65.7076,65.9814,41395.0
2023-10-18 13:00:00,69.89,70.26,69.84,70.17,56571.0,65.9908,66.3402,65.9436,66.2552,56571.0
2023-10-18 13:30:00,70.14,70.26,69.9,70.24,57503.0,66.2269,66.3402,66.0003,66.3213,57503.0
2023-10-18 14:00:00,70.24,70.41,70.16,70.26,50727.0,66.3213,66.4818,66.2458,66.3402,50727.0
2023-10-18 14:30:00,70.26,70.51,70.26,70.34,130510.0,66.3402,66.5763,66.3402,66.4157,130510.0
2023-10-18 15:00:00,70.34,70.47,70.21,70.32,78257.0,66.4157,66.5385,66.293,66.3969,78257.0
2023-10-18 15:30:00,70.34,70.53,70.24,70.42,289077.0,66.4157,66.5951,66.3213,66.4913,289077.0
2023-10-19 09:30:00,70.32,70.36,69.83,70.36,210385.0,66.3969,66.4346,65.9342,66.4346,210385.0
2023-10-19 10:00:00,70.32,70.36,69.8,69.85,200251.0,66.3969,66.4346,65.9059,65.9531,200251.0
2023-10-19 10:30:00,69.87,69.98,69.62,69.73,96637.0,65.972,66.0758,65.7359,65.8398,96637.0
2023-10-19 11:00:00,69.72,70.19,69.64,70.15,66236.0,65.8303,66.2741,65.7548,66.2363,66236.0
2023-10-19 11:30:00,70.18,70.49,70.16,70.36,39274.0,66.2647,66.5574,66.2458,66.4346,39274.0
2023-10-19 12:00:00,70.34,70.64,69.93,69.96,107905.0,66.4157,66.699,66.0286,66.0569,107905.0
2023-10-19 12:30:00,69.98,70.26,69.72,70.26,85386.0,66.0758,66.3402,65.8303,66.3402,85386.0
2023-10-19 13:00:00,70.26,70.38,70.02,70.19,86847.0,66.3402,66.4535,66.1136,66.2741,86847.0
2023-10-19 13:30:00,70.21,70.27,69.75,69.93,69697.0,66.293,66.3496,65.8587,66.0286,69697.0
2023-10-19 14:00:00,69.91,70.11,69.72,69.89,45228.0,66.0097,66.1986,65.8303,65.9908,45228.0
2023-10-19 14:30:00,69.87,69.87,69.41,69.48,63150.0,65.972,65.972,65.5376,65.6037,63150.0
2023-10-19 15:00:00,69.48,69.62,69.33,69.51,90473.0,65.6037,65.7359,65.4621,65.632,90473.0
2023-10-19 15:30:00,69.55,69.72,69.37,69.52,359046.0,65.6698,65.8303,65.4999,65.6415,359046.0
2023-10-20 09:30:00,69.7,70.12,69.7,69.86,196232.0,65.8114,66.208,65.8114,65.9625,196232.0
2023-10-20 10:00:00,69.82,69.89,69.57,69.7,41682.0,65.9247,65.9908,65.6887,65.8114,41682.0
2023-10-20 10:30:00,69.69,70.03,69.66,69.89,107848.0,65.802,66.123,65.7737,65.9908,107848.0
2023-10-20 11:00:00,69.91,69.99,69.66,69.73,96647.0,66.0097,66.0853,65.7737,65.8398,96647.0
2023-10-20 11:30:00,69.72,69.82,69.59,69.77,108185.0,65.8303,65.9247,65.7076,65.8775,108185.0
2023-10-20 12:00:00,69.77,69.79,69.43,69.63,109436.0,65.8775,65.8964,65.5565,65.7453,109436.0
2023-10-20 12:30:00,69.62,69.63,69.44,69.51,35736.0,65.7359,65.7453,65.5659,65.632,35736.0
2023-10-20 13:00:00,69.47,69.57,69.27,69.4,46608.0,65.5943,65.6887,65.4054,65.5282,46608.0
2023-10-20 13:30:00,69.41,69.56,69.34,69.55,52648.0,65.5376,65.6793,65.4715,65.6698,52648.0
2023-10-20 14:00:00,69.56,69.57,69.07,69.1,87048.0,65.6793,65.6887,65.2166,65.2449,87048.0
2023-10-20 14:30:00,69.1,69.3,69.04,69.07,188117.0,65.2449,65.4338,65.1883,65.2166,188117.0
2023-10-20 15:00:00,69.08,69.2,68.8,68.94,147826.0,65.226,65.3393,64.9617,65.0938,147826.0
2023-10-20 15:30:00,68.94,68.99,68.52,68.55,427959.0,65.0938,65.1411,64.6973,64.7256,427959.0
2023-10-23 09:30:00,68.08,68.92,67.83,68.91,109536.0,64.2818,65.075,64.0458,65.0655,109536.0
2023-10-23 10:00:00,68.94,69.02,68.46,68.47,73258.0,65.0938,65.1694,64.6406,64.6501,73258.0
2023-10-23 10:30:00,68.45,68.97,68.38,68.6,99115.0,64.6312,65.1222,64.5651,64.7728,99115.0
2023-10-23 11:00:00,68.64,69.15,68.64,69.08,81219.0,64.8106,65.2921,64.8106,65.226,81219.0
2023-10-23 11:30:00,69.09,69.3,68.89,69.03,80636.0,65.2355,65.4338,65.0466,65.1788,80636.0
2023-10-23 12:00:00,69.03,69.04,68.64,68.66,63932.0,65.1788,65.1883,64.8106,64.8295,63932.0
2023-10-23 12:30:00,68.64,68.82,68.61,68.81,129513.0,64.8106,64.9805,64.7823,64.9711,129513.0
2023-10-23 13:00:00,68.81,68.87,68.47,68.54,107483.0,64.9711,65.0277,64.6501,64.7162,107483.0
2023-10-23 13:30:00,68.53,68.71,68.41,68.48,102909.0,64.7067,64.8767,64.5934,64.6595,102909.0
2023-10-23 14:00:00,68.47,68.52,68.24,68.46,72467.0,64.6501,64.6973,64.4329,64.6406,72467.0
2023-10-23 14:30:00,68.45,68.77,68.45,68.62,77720.0,64.6312,64.9333,64.6312,64.7917,77720.0
2023-10-23 15:00:00,68.62,68.65,68.24,68.33,128027.0,64.7917,64.82,64.4329,64.5179,128027.0
2023-10-23 15:30:00,68.34,68.4,68.07,68.14,336087.0,64.5273,64.584,64.2724,64.3385,336087.0
2023-10-24 09:30:00,68.8,69.21,68.69,69.13,62479.0,64.9617,65.3488,64.8578,65.2732,62479.0
2023-10-24 10:00:00,69.1,69.5,68.81,69.48,68109.0,65.2449,65.6226,64.9711,65.6037,68109.0
2023-10-24 10:30:00,69.45,69.74,69.26,69.7,127948.0,65.5754,65.8492,65.396,65.8114,127948.0
2023-10-24 11:00:00,69.67,69.95,69.49,69.8,80168.0,65.7831,66.0475,65.6132,65.9059,80168.0
2023-10-24 11:30:00,69.8,69.87,69.48,69.64,31883.0,65.9059,65.972,65.6037,65.7548,31883.0
2023-10-24 12:00:00,69.64,69.79,69.5,69.58,24694.0,65.7548,65.8964,65.6226,65.6981,24694.0
2023-10-24 12:30:00,69.6,69.67,69.49,69.61,38274.0,65.717,65.7831,65.6132,65.7265,38274.0
2023-10-24 13:00:00,69.61,69.72,69.47,69.6,93270.0,65.7265,65.8303,65.5943,65.717,93270.0
2023-10-24 13:30:00,69.63,69.86,69.61,69.74,37181.0,65.7453,65.9625,65.7265,65.8492,37181.0
2023-10-24 14:00:00,69.74,69.87,69.65,69.85,36146.0,65.8492,65.972,65.7642,65.9531,36146.0
2023-10-24 14:30:00,69.86,69.96,69.83,69.93,57778.0,65.9625,66.0569,65.9342,66.0286,57778.0
2023-10-24 15:00:00,69.94,69.98,69.74,69.84,67040.0,66.0381,66.0758,65.8492,65.9436,67040.0
2023-10-24 15:30:00,69.86,70.01,69.77,69.77,415964.0,65.9625,66.1041,65.8775,65.8775,415964.0
2023-10-25 09:30:00,69.49,70.14,69.39,69.88,84679.0,65.6132,66.2269,65.5187,65.9814,84679.0
2023-10-25 10:00:00,69.85,69.85,69.43,69.64,92125.0,65.9531,65.9531,65.5565,65.7548,92125.0
2023-10-25 10:30:00,69.63,70.26,69.57,70.12,120145.0,65.7453,66.3402,65.6887,66.208,120145.0
2023-10-25 11:00:00,70.12,70.41,70.1,70.36,110923.0,66.208,66.4818,66.1891,66.4346,110923.0
2023-10-25 11:30:00,70.37,70.44,70.18,70.22,83173.0,66.4441,66.5102,66.2647,66.3024,83173.0
2023-10-25 12:00:00,70.2,70.22,69.95,70.0,63359.0,66.2835,66.3024,66.0475,66.0947,63359.0
2023-10-25 12:30:00,70.02,70.19,69.94,69.99,45247.0,66.1136,66.2741,66.0381,66.0853,45247.0
2023-10-25 13:00:00,70.0,70.22,69.93,70.13,48700.0,66.0947,66.3024,66.0286,66.2175,48700.0
2023-10-25 13:30:00,70.13,70.25,70.04,70.25,40048.0,66.2175,66.3308,66.1325,66.3308,40048.0
2023-10-25 14:00:00,70.25,70.35,70.13,70.17,39360.0,66.3308,66.4252,66.2175,66.2552,39360.0
2023-10-25 14:30:00,70.18,70.31,70.12,70.23,52385.0,66.2647,66.3874,66.208,66.3119,52385.0
2023-10-25 15:00:00,70.23,70.36,70.14,70.17,72070.0,66.3119,66.4346,66.2269,66.2552,72070.0
2023-10-25 15:30:00,70.18,70.47,70.14,70.17,345811.0,66.2647,66.5385,66.2269,66.2552,345811.0
2023-10-26 09:30:00,70.48,71.42,70.21,71.15,79676.0,66.5479,67.4355,66.293,67.1805,79676.0
2023-10-26 10:00:00,71.12,71.58,71.07,71.13,127497.0,67.1522,67.5866,67.105,67.1617,127497.0
2023-10-26 10:30:00,71.14,71.26,70.95,71.0,50179.0,67.1711,67.2844,66.9917,67.0389,50179.0
2023-10-26 11:00:00,71.0,71.07,70.73,71.04,42533.0,67.0389,67.105,66.784,67.0767,42533.0
2023-10-26 11:30:00,71.03,71.05,70.74,70.77,41084.0,67.0672,67.0861,66.7934,66.8217,41084.0
2023-10-26 12:00:00,70.73,70.82,70.54,70.81,58639.0,66.784,66.869,66.6046,66.8595,58639.0
2023-10-26 12:30:00,70.82,70.83,70.6,70.73,46632.0,66.869,66.8784,66.6612,66.784,46632.0
2023-10-26 13:00:00,70.71,70.85,70.66,70.77,48415.0,66.7651,66.8973,66.7179,66.8217,48415.0
2023-10-26 13:30:00,70.76,70.88,70.68,70.85,50196.0,66.8123,66.9256,66.7368,66.8973,50196.0
2023-10-26 14:00:00,70.84,71.0,70.8,70.86,33094.0,66.8878,67.0389,66.8501,66.9067,33094.0
2023-10-26 14:30:00,70.84,71.03,70.82,70.96,58316.0,66.8878,67.0672,66.869,67.0011,58316.0
2023-10-26 15:00:00,70.94,71.2,70.85,70.85,66056.0,66.9823,67.2278,66.8973,66.8973,66056.0
2023-10-26 15:30:00,70.85,71.07,70.8,70.82,262065.0,66.8973,67.105,66.8501,66.869,262065.0
2023-10-27 09:30:00,70.34,70.77,70.23,70.64,81533.0,66.4157,66.8217,66.3119,66.699,81533.0
2023-10-27 10:00:00,70.64,70.64,70.28,70.41,68940.0,66.699,66.699,66.3591,66.4818,68940.0
2023-10-27 10:30:00,70.4,70.69,70.31,70.58,54464.0,66.4724,66.7462,66.3874,66.6423,54464.0
2023-10-27 11:00:00,70.56,70.66,70.05,70.06,30576.0,66.6235,66.7179,66.1419,66.1514,30576.0
2023-10-27 11:30:00,70.05,70.24,69.94,70.03,26898.0,66.1419,66.3213,66.0381,66.123,26898.0
2023-10-27 12:00:00,70.01,70.05,69.75,69.82,25192.0,66.1041,66.1419,65.8587,65.9247,25192.0
2023-10-27 12:30:00,69.84,69.93,69.69,69.74,30113.0,65.9436,66.0286,65.802,65.8492,30113.0
2023-10-27 13:00:00,69.72,69.79,69.51,69.66,29194.0,65.8303,65.8964,65.632,65.7737,29194.0
2023-10-27 13:30:00,69.67,69.77,69.52,69.76,39916.0,65.7831,65.8775,65.6415,65.8681,39916.0
2023-10-27 14:00:00,69.77,69.84,69.45,69.46,38216.0,65.8775,65.9436,65.5754,65.5848,38216.0
2023-10-27 14:30:00,69.44,69.8,69.42,69.55,81404.0,65.5659,65.9059,65.5471,65.6698,81404.0
2023-10-27 15:00:00,69.56,69.78,69.51,69.78,93786.0,65.6793,65.887,65.632,65.887,93786.0
2023-10-27 15:30:00,69.79,69.97,69.56,69.72,393714.0,65.8964,66.0664,65.6793,65.8303,393714.0
2023-10-30 09:30:00,70.14,70.78,69.86,70.05,114228.0,66.2269,66.8312,65.9625,66.1419,114228.0
2023-10-30 10:00:00,70.0,70.04,69.56,69.68,61638.0,66.0947,66.1325,65.6793,65.7926,61638.0
2023-10-30 10:30:00,69.64,69.64,69.27,69.52,33183.0,65.7548,65.7548,65.4054,65.6415,33183.0
2023-10-30 11:00:00,69.5,69.68,69.14,69.37,49601.0,65.6226,65.7926,65.2827,65.4999,49601.0
2023-10-30 11:30:00,69.36,69.52,69.26,69.28,75763.0,65.4904,65.6415,65.396,65.4149,75763.0
2023-10-30 12:00:00,69.3,69.43,69.25,69.36,101084.0,65.4338,65.5565,65.3865,65.4904,101084.0
2023-10-30 12:30:00,69.34,69.41,69.13,69.36,47274.0,65.4715,65.5376,65.2732,65.4904,47274.0
2023-10-30 13:00:00,69.37,69.61,69.26,69.54,106706.0,65.4999,65.7265,65.396,65.6604,106706.0
2023-10-30 13:30:00,69.57,69.71,69.41,69.58,91691.0,65.6887,65.8209,65.5376,65.6981,91691.0
2023-10-30 14:00:00,69.58,69.58,69.41,69.46,67475.0,65.6981,65.6981,65.5376,65.5848,67475.0
2023-10-30 14:30:00,69.46,69.61,69.44,69.5,165130.0,65.5848,65.7265,65.5659,65.6226,165130.0
2023-10-30 15:00:00,69.5,69.56,69.38,69.49,134492.0,65.6226,65.6793,65.5093,65.6132,134492.0
2023-10-30 15:30:00,69.47,69.68,69.44,69.51,429628.0,65.5943,65.7926,65.5659,65.632,429628.0
2023-10-31 09:30:00,69.94,70.05,69.36,69.38,90749.0,66.0381,66.1419,65.4904,65.5093,90749.0
2023-10-31 10:00:00,69.34,69.54,69.21,69.36,44135.0,65.4715,65.6604,65.3488,65.4904,44135.0
2023-10-31 10:30:00,69.4,69.51,69.2,69.49,56571.0,65.5282,65.632,65.3393,65.6132,56571.0
2023-10-31 11:00:00,69.5,69.69,69.45,69.62,224815.0,65.6226,65.802,65.5754,65.7359,224815.0
2023-10-31 11:30:00,69.61,69.69,69.45,69.65,95572.0,65.7265,65.802,65.5754,65.7642,95572.0
2023-10-31 12:00:00,69.65,69.67,69.42,69.65,60548.0,65.7642,65.7831,65.5471,65.7642,60548.0
2023-10-31 12:30:00,69.65,69.78,69.57,69.74,83707.0,65.7642,65.887,65.6887,65.8492,83707.0
2023-10-31 13:00:00,69.74,69.93,69.74,69.9,80065.0,65.8492,66.0286,65.8492,66.0003,80065.0
2023-10-31 13:30:00,69.93,69.99,69.87,69.91,68143.0,66.0286,66.0853,65.972,66.0097,68143.0
2023-10-31 14:00:00,69.93,69.94,69.8,69.84,43208.0,66.0286,66.0381,65.9059,65.9436,43208.0
2023-10-31 14:30:00,69.81,69.94,69.81,69.94,125690.0,65.9153,66.0381,65.9153,66.0381,125690.0
2023-10-31 15:00:00,69.95,70.1,69.91,70.03,76626.0,66.0475,66.1891,66.0097,66.123,76626.0
2023-10-31 15:30:00,70.03,70.11,69.77,70.02,327706.0,66.123,66.1986,65.8775,66.1136,327706.0
2023-11-01 09:30:00,70.38,70.38,69.47,69.66,52639.0,66.4535,66.4535,65.5943,65.7737,52639.0
2023-11-01 10:00:00,69.83,71.11,69.78,70.94,166875.0,65.9342,67.1428,65.887,66.9823,166875.0
2023-11-01 10:30:00,70.97,70.97,70.43,70.43,88844.0,67.0106,67.0106,66.5007,66.5007,88844.0
2023-11-01 11:00:00,70.42,70.51,69.98,70.42,105086.0,66.4913,66.5763,66.0758,66.4913,105086.0
2023-11-01 11:30:00,70.45,70.75,70.44,70.53,65938.0,66.5196,66.8029,66.5102,66.5951,65938.0
2023-11-01 12:00:00,70.53,70.57,70.38,70.5,43531.0,66.5951,66.6329,66.4535,66.5668,43531.0
2023-11-01 12:30:00,70.48,70.6,70.44,70.55,20883.0,66.5479,66.6612,66.5102,66.614,20883.0
2023-11-01 13:00:00,70.53,70.77,70.45,70.52,42191.0,66.5951,66.8217,66.5196,66.5857,42191.0
2023-11-01 13:30:00,70.48,70.54,70.36,70.4,55954.0,66.5479,66.6046,66.4346,66.4724,55954.0
2023-11-01 14:00:00,70.42,70.87,70.38,70.83,77634.0,66.4913,66.9162,66.4535,66.8784,77634.0
2023-11-01 14:30:00,70.84,71.13,70.64,71.12,73239.0,66.8878,67.1617,66.699,67.1522,73239.0
2023-11-01 15:00:00,71.14,71.45,71.09,71.2,81176.0,67.1711,67.4638,67.1239,67.2278,81176.0
2023-11-01 15:30:00,71.2,71.26,70.73,70.76,374645.0,67.2278,67.2844,66.784,66.8123,374645.0
2023-11-02 09:30:00,70.94,71.77,70.46,71.71,119780.0,66.9823,67.766,66.529,67.7093,119780.0
2023-11-02 10:00:00,71.69,72.27,71.69,72.13,105471.0,67.6904,68.2381,67.6904,68.1059,105471.0
2023-11-02 10:30:00,72.13,72.53,72.08,72.35,63829.0,68.1059,68.4836,68.0587,68.3136,63829.0
2023-11-02 11:00:00,72.35,72.37,72.1,72.2,60911.0,68.3136,68.3325,68.0775,68.172,60911.0
2023-11-02 11:30:00,72.19,72.37,72.15,72.23,52546.0,68.1625,68.3325,68.1248,68.2003,52546.0
2023-11-02 12:00:00,72.21,72.29,72.07,72.11,57926.0,68.1814,68.2569,68.0492,68.087,57926.0
2023-11-02 12:30:00,72.12,72.41,72.1,72.31,54140.0,68.0964,68.3703,68.0775,68.2758,54140.0
2023-11-02 13:00:00,72.3,72.47,72.29,72.36,58222.0,68.2664,68.4269,68.2569,68.323,58222.0
2023-11-02 13:30:00,72.39,72.49,72.35,72.41,73093.0,68.3514,68.4458,68.3136,68.3703,73093.0
2023-11-02 14:00:00,72.41,72.52,72.34,72.44,85081.0,68.3703,68.4741,68.3042,68.3986,85081.0
2023-11-02 14:30:00,72.44,72.55,72.36,72.41,98694.0,68.3986,68.5024,68.323,68.3703,98694.0
2023-11-02 15:00:00,72.4,72.47,72.27,72.37,154707.0,68.3608,68.4269,68.2381,68.3325,154707.0
2023-11-02 15:30:00,72.35,72.54,72.08,72.08,545852.0,68.3136,68.493,68.0587,68.0587,545852.0
2023-11-03 09:30:00,73.56,74.21,73.21,74.15,141681.0,69.4561,70.0698,69.1256,70.0132,141681.0
2023-11-03 10:00:00,74.22,74.44,73.29,73.33,147296.0,70.0793,70.287,69.2012,69.2389,147296.0
2023-11-03 10:30:00,73.32,73.55,73.28,73.42,135991.0,69.2295,69.4467,69.1917,69.3239,135991.0
2023-11-03 11:00:00,73.43,73.43,73.14,73.29,80840.0,69.3333,69.3333,69.0595,69.2012,80840.0
2023-11-03 11:30:00,73.29,73.42,73.21,73.36,114957.0,69.2012,69.3239,69.1256,69.2673,114957.0
2023-11-03 12:00:00,73.39,73.43,73.2,73.24,99195.0,69.2956,69.3333,69.1162,69.1539,99195.0
2023-11-03 12:30:00,73.22,73.25,72.87,72.87,250868.0,69.1351,69.1634,68.8046,68.8046,250868.0
2023-11-03 13:00:00,72.87,73.0,72.65,72.85,139267.0,68.8046,68.9273,68.5969,68.7857,139267.0
2023-11-03 13:30:00,72.85,73.07,72.79,72.99,166197.0,68.7857,68.9934,68.7291,68.9179,166197.0
2023-11-03 14:00:00,73.0,73.02,72.83,72.9,86891.0,68.9273,68.9462,68.7668,68.8329,86891.0
2023-11-03 14:30:00,72.9,72.99,72.84,72.88,119506.0,68.8329,68.9179,68.7763,68.814,119506.0
2023-11-03 15:00:00,72.88,72.95,72.64,72.66,87017.0,68.814,68.8801,68.5874,68.6063,87017.0
2023-11-03 15:30:00,72.65,72.65,72.33,72.34,677904.0,68.5969,68.5969,68.2947,68.3042,677904.0
2023-11-06 09:30:00,72.5,72.72,71.86,71.95,101483.0,68.4552,68.663,67.8509,67.9359,101483.0
2023-11-06 10:00:00,71.99,72.06,71.49,71.91,178104.0,67.9737,68.0398,67.5016,67.8981,178104.0
2023-11-06 10:30:00,71.93,72.02,71.77,71.98,67257.0,67.917,68.002,67.766,67.9642,67257.0
2023-11-06 11:00:00,72.0,72.03,71.82,71.88,68053.0,67.9831,68.0115,67.8132,67.8698,68053.0
2023-11-06 11:30:00,71.89,72.01,71.82,71.96,48863.0,67.8793,67.9926,67.8132,67.9454,48863.0
2023-11-06 12:00:00,71.95,72.12,71.95,72.03,47348.0,67.9359,68.0964,67.9359,68.0115,47348.0
2023-11-06 12:30:00,72.02,72.04,71.82,71.84,46567.0,68.002,68.0209,67.8132,67.8321,46567.0
2023-11-06 13:00:00,71.85,71.85,71.65,71.8,84560.0,67.8415,67.8415,67.6527,67.7943,84560.0
2023-11-06 13:30:00,71.79,71.88,71.66,71.87,50217.0,67.7848,67.8698,67.6621,67.8604,50217.0
2023-11-06 14:00:00,71.9,72.13,71.87,72.13,43600.0,67.8887,68.1059,67.8604,68.1059,43600.0
2023-11-06 14:30:00,72.12,72.19,72.04,72.05,56279.0,68.0964,68.1625,68.0209,68.0303,56279.0
2023-11-06 15:00:00,72.04,72.16,71.99,72.07,56377.0,68.0209,68.1342,67.9737,68.0492,56377.0
2023-11-06 15:30:00,72.06,72.07,71.7,71.88,271487.0,68.0398,68.0492,67.6999,67.8698,271487.0
2023-11-07 09:30:00,72.06,72.13,71.42,71.78,83395.0,68.0398,68.1059,67.4355,67.7754,83395.0
2023-11-07 10:00:00,71.74,72.08,71.63,72.02,61523.0,67.7376,68.0587,67.6338,68.002,61523.0
2023-11-07 10:30:00,72.02,72.12,71.93,72.07,58764.0,68.002,68.0964,67.917,68.0492,58764.0
2023-11-07 11:00:00,72.07,72.13,71.81,71.89,33335.0,68.0492,68.1059,67.8037,67.8793,33335.0
2023-11-07 11:30:00,71.86,71.96,71.77,71.82,30749.0,67.8509,67.9454,67.766,67.8132,30749.0
2023-11-07 12:00:00,71.81,71.82,71.61,71.72,30279.0,67.8037,67.8132,67.6149,67.7187,30279.0
2023-11-07 12:30:00,71.72,71.8,71.61,71.75,27563.0,67.7187,67.7943,67.6149,67.7471,27563.0
2023-11-07 13:00:00,71.72,71.85,71.67,71.69,19319.0,67.7187,67.8415,67.6715,67.6904,19319.0
2023-11-07 13:30:00,71.66,71.76,71.53,71.6,29162.0,67.6621,67.7565,67.5393,67.6054,29162.0
2023-11-07 14:00:00,71.6,71.65,71.39,71.41,41511.0,67.6054,67.6527,67.4072,67.426,41511.0
2023-11-07 14:30:00,71.42,71.51,71.33,71.47,25724.0,67.4355,67.5205,67.3505,67.4827,25724.0
2023-11-07 15:00:00,71.47,71.55,71.4,71.46,37539.0,67.4827,67.5582,67.4166,67.4733,37539.0
2023-11-07 15:30:00,71.47,71.56,71.19,71.4,233651.0,67.4827,67.5677,67.2183,67.4166,233651.0
2023-11-08 09:30:00,70.0,70.18,69.76,69.94,1666679.0,66.0947,66.2647,65.8681,66.0381,1666679.0
2023-11-08 10:00:00,69.95,70.25,69.89,70.21,664603.0,66.0475,66.3308,65.9908,66.293,664603.0
2023-11-08 10:30:00,70.21,70.62,70.12,70.45,354335.0,66.293,66.6801,66.208,66.5196,354335.0
2023-11-08 11:00:00,70.43,70.43,70.07,70.14,105305.0,66.5007,66.5007,66.1608,66.2269,105305.0
2023-11-08 11:30:00,70.13,70.21,70.07,70.09,187682.0,66.2175,66.293,66.1608,66.1797,187682.0
2023-11-08 12:00:00,70.09,70.28,69.93,70.28,148125.0,66.1797,66.3591,66.0286,66.3591,148125.0
2023-11-08 12:30:00,70.28,70.39,70.0,70.09,247261.0,66.3591,66.4629,66.0947,66.1797,247261.0
2023-11-08 13:00:00,70.09,70.25,69.95,69.98,119762.0,66.1797,66.3308,66.0475,66.0758,119762.0
2023-11-08 13:30:00,69.98,70.04,69.95,70.02,96772.0,66.0758,66.1325,66.0475,66.1136,96772.0
2023-11-08 14:00:00,70.03,70.24,70.02,70.21,196273.0,66.123,66.3213,66.1136,66.293,196273.0
2023-11-08 14:30:00,70.22,70.28,70.0,70.13,233155.0,66.3024,66.3591,66.0947,66.2175,233155.0
2023-11-08 15:00:00,70.12,70.37,70.1,70.26,189394.0,66.208,66.4441,66.1891,66.3402,189394.0
2023-11-08 15:30:00,70.25,70.56,70.21,70.54,768744.0,66.3308,66.6235,66.293,66.6046,768744.0
2023-11-09 09:30:00,70.74,70.93,70.16,70.2,268847.0,66.7934,66.9728,66.2458,66.2835,268847.0
2023-11-09 10:00:00,70.18,70.22,69.47,69.71,257555.0,66.2647,66.3024,65.5943,65.8209,257555.0
2023-11-09 10:30:00,69.71,70.31,69.68,70.25,140611.0,65.8209,66.3874,65.7926,66.3308,140611.0
2023-11-09 11:00:00,70.26,70.38,69.92,70.09,60726.0,66.3402,66.4535,66.0192,66.1797,60726.0
2023-11-09 11:30:00,70.08,70.21,69.89,70.18,69588.0,66.1702,66.293,65.9908,66.2647,69588.0
2023-11-09 12:00:00,70.19,70.5,70.19,70.4,129523.0,66.2741,66.5668,66.2741,66.4724,129523.0
2023-11-09 12:30:00,70.42,70.54,70.24,70.25,95301.0,66.4913,66.6046,66.3213,66.3308,95301.0
2023-11-09 13:00:00,70.26,70.28,69.83,69.83,79859.0,66.3402,66.3591,65.9342,65.9342,79859.0
2023-11-09 13:30:00,69.84,69.94,69.64,69.85,69874.0,65.9436,66.0381,65.7548,65.9531,69874.0
2023-11-09 14:00:00,69.83,69.83,69.47,69.67,143023.0,65.9342,65.9342,65.5943,65.7831,143023.0
2023-11-09 14:30:00,69.65,69.78,69.51,69.59,73753.0,65.7642,65.887,65.632,65.7076,73753.0
2023-11-09 15:00:00,69.59,69.72,69.52,69.54,108545.0,65.7076,65.8303,65.6415,65.6604,108545.0
2023-11-09 15:30:00,69.55,69.8,69.53,69.56,426210.0,65.6698,65.9059,65.6509,65.6793,426210.0
2023-11-10 09:30:00,69.84,69.99,69.3,69.47,104825.0,65.9436,66.0853,65.4338,65.5943,104825.0
2023-11-10 10:00:00,69.44,69.64,69.34,69.46,128562.0,65.5659,65.7548,65.4715,65.5848,128562.0
2023-11-10 10:30:00,69.46,69.52,69.22,69.36,159016.0,65.5848,65.6415,65.3582,65.4904,159016.0
2023-11-10 11:00:00,69.36,69.56,69.3,69.53,120371.0,65.4904,65.6793,65.4338,65.6509,120371.0
2023-11-10 11:30:00,69.54,69.76,69.45,69.49,104339.0,65.6604,65.8681,65.5754,65.6132,104339.0
2023-11-10 12:00:00,69.49,69.64,69.49,69.58,69633.0,65.6132,65.7548,65.6132,65.6981,69633.0
2023-11-10 12:30:00,69.58,69.86,69.58,69.81,92182.0,65.6981,65.9625,65.6981,65.9153,92182.0
2023-11-10 13:00:00,69.8,69.93,69.77,69.84,58298.0,65.9059,66.0286,65.8775,65.9436,58298.0
2023-11-10 13:30:00,69.83,69.99,69.79,69.88,66630.0,65.9342,66.0853,65.8964,65.9814,66630.0
2023-11-10 14:00:00,69.9,70.08,69.82,70.07,134217.0,66.0003,66.1702,65.9247,66.1608,134217.0
2023-11-10 14:30:00,70.07,70.2,70.06,70.17,143431.0,66.1608,66.2835,66.1514,66.2552,143431.0
2023-11-10 15:00:00,70.16,70.35,70.08,70.3,144230.0,66.2458,66.4252,66.1702,66.378,144230.0
2023-11-10 15:30:00,70.3,70.45,70.18,70.37,539179.0,66.378,66.5196,66.2647,66.4441,539179.0
2023-11-13 09:30:00,70.13,70.25,69.41,69.95,156080.0,66.2175,66.3308,65.5376,66.0475,156080.0
2023-11-13 10:00:00,69.94,70.05,69.63,69.83,181061.0,66.0381,66.1419,65.7453,65.9342,181061.0
2023-11-13 10:30:00,69.83,70.09,69.71,70.0,83353.0,65.9342,66.1797,65.8209,66.0947,83353.0
2023-11-13 11:00:00,69.99,70.01,69.58,69.84,86144.0,66.0853,66.1041,65.6981,65.9436,86144.0
2023-11-13 11:30:00,69.84,70.16,69.84,70.09,112126.0,65.9436,66.2458,65.9436,66.1797,112126.0
2023-11-13 12:00:00,70.09,70.15,70.0,70.11,116661.0,66.1797,66.2363,66.0947,66.1986,116661.0
2023-11-13 12:30:00,70.09,70.19,69.95,70.03,161738.0,66.1797,66.2741,66.0475,66.123,161738.0
2023-11-13 13:00:00,70.03,70.07,69.78,69.95,152075.0,66.123,66.1608,65.887,66.0475,152075.0
2023-11-13 13:30:00,69.94,70.14,69.83,70.02,100067.0,66.0381,66.2269,65.9342,66.1136,100067.0
2023-11-13 14:00:00,70.01,70.06,69.9,69.96,125963.0,66.1041,66.1514,66.0003,66.0569,125963.0
2023-11-13 14:30:00,69.97,70.05,69.95,69.97,99116.0,66.0664,66.1419,66.0475,66.0664,99116.0
2023-11-13 15:00:00,69.96,69.96,69.7,69.75,113317.0,66.0569,66.0569,65.8114,65.8587,113317.0
2023-11-13 15:30:00,69.74,70.04,69.73,70.02,610799.0,65.8492,66.1325,65.8398,66.1136,610799.0
2023-11-14 09:30:00,71.48,72.19,71.11,72.01,218490.0,67.4921,68.1625,67.1428,67.9926,218490.0
2023-11-14 10:00:00,72.02,72.23,71.71,72.06,185450.0,68.002,68.2003,67.7093,68.0398,185450.0
2023-11-14 10:30:00,72.09,72.33,72.0,72.23,175725.0,68.0681,68.2947,67.9831,68.2003,175725.0
2023-11-14 11:00:00,72.26,72.55,72.25,72.44,110038.0,68.2286,68.5024,68.2192,68.3986,110038.0
2023-11-14 11:30:00,72.44,72.48,72.16,72.22,81102.0,68.3986,68.4363,68.1342,68.1909,81102.0
2023-11-14 12:00:00,72.22,72.25,71.99,72.13,110175.0,68.1909,68.2192,67.9737,68.1059,110175.0
2023-11-14 12:30:00,72.14,72.16,71.81,71.85,99342.0,68.1153,68.1342,67.8037,67.8415,99342.0
2023-11-14 13:00:00,71.86,71.98,71.79,71.91,91840.0,67.8509,67.9642,67.7848,67.8981,91840.0
2023-11-14 13:30:00,71.93,72.03,71.7,71.78,113414.0,67.917,68.0115,67.6999,67.7754,113414.0
2023-11-14 14:00:00,71.78,71.98,71.77,71.91,56243.0,67.7754,67.9642,67.766,67.8981,56243.0
2023-11-14 14:30:00,71.94,72.18,71.92,72.14,62303.0,67.9265,68.1531,67.9076,68.1153,62303.0
2023-11-14 15:00:00,72.15,72.47,72.07,72.38,110218.0,68.1248,68.4269,68.0492,68.3419,110218.0
2023-11-14 15:30:00,72.39,72.67,72.38,72.6,446399.0,68.3514,68.6157,68.3419,68.5497,446399.0
2023-11-15 09:30:00,72.57,73.08,72.06,73.05,311284.0,68.5213,69.0029,68.0398,68.9745,311284.0
2023-11-15 10:00:00,73.08,73.35,73.05,73.13,90065.0,69.0029,69.2578,68.9745,69.0501,90065.0
2023-11-15 10:30:00,73.12,73.12,72.54,72.58,78625.0,69.0406,69.0406,68.493,68.5308,78625.0
2023-11-15 11:00:00,72.53,72.56,72.27,72.33,50346.0,68.4836,68.5119,68.2381,68.2947,50346.0
2023-11-15 11:30:00,72.34,72.34,72.09,72.3,50430.0,68.3042,68.3042,68.0681,68.2664,50430.0
2023-11-15 12:00:00,72.32,72.39,72.1,72.21,44439.0,68.2853,68.3514,68.0775,68.1814,44439.0
2023-11-15 12:30:00,72.21,72.33,72.0,72.06,49052.0,68.1814,68.2947,67.9831,68.0398,49052.0
2023-11-15 13:00:00,72.06,72.15,71.95,72.0,84522.0,68.0398,68.1248,67.9359,67.9831,84522.0
2023-11-15 13:30:00,72.01,72.06,71.89,72.01,73833.0,67.9926,68.0398,67.8793,67.9926,73833.0
2023-11-15 14:00:00,72.0,72.06,71.83,71.95,86800.0,67.9831,68.0398,67.8226,67.9359,86800.0
2023-11-15 14:30:00,71.94,72.11,71.92,72.1,92845.0,67.9265,68.087,67.9076,68.0775,92845.0
2023-11-15 15:00:00,72.1,72.19,72.04,72.18,103518.0,68.0775,68.1625,68.0209,68.1531,103518.0
2023-11-15 15:30:00,72.19,72.22,71.86,71.99,423751.0,68.1625,68.1909,67.8509,67.9737,423751.0
2023-11-16 09:30:00,72.56,72.86,72.48,72.77,56653.0,68.5119,68.7951,68.4363,68.7102,56653.0
2023-11-16 10:00:00,72.85,72.91,72.5,72.81,81101.0,68.7857,68.8424,68.4552,68.7479,81101.0
2023-11-16 10:30:00,72.81,72.84,72.5,72.65,79124.0,68.7479,68.7763,68.4552,68.5969,79124.0
2023-11-16 11:00:00,72.63,72.74,72.4,72.51,72072.0,68.578,68.6818,68.3608,68.4647,72072.0
2023-11-16 11:30:00,72.53,72.62,72.46,72.58,96917.0,68.4836,68.5685,68.4175,68.5308,96917.0
2023-11-16 12:00:00,72.59,72.61,72.19,72.47,68417.0,68.5402,68.5591,68.1625,68.4269,68417.0
2023-11-16 12:30:00,72.45,72.54,72.33,72.53,58917.0,68.408,68.493,68.2947,68.4836,58917.0
2023-11-16 13:00:00,72.52,72.72,72.44,72.71,61138.0,68.4741,68.663,68.3986,68.6535,61138.0
2023-11-16 13:30:00,72.7,72.73,72.39,72.45,66878.0,68.6441,68.6724,68.3514,68.408,66878.0
2023-11-16 14:00:00,72.46,72.58,72.35,72.41,58360.0,68.4175,68.5308,68.3136,68.3703,58360.0
2023-11-16 14:30:00,72.45,72.62,72.43,72.61,45614.0,68.408,68.5685,68.3891,68.5591,45614.0
2023-11-16 15:00:00,72.6,72.62,72.32,72.44,116846.0,68.5497,68.5685,68.2853,68.3986,116846.0
2023-11-16 15:30:00,72.44,72.49,72.07,72.2,623306.0,68.3986,68.4458,68.0492,68.172,623306.0
2023-11-17 09:30:00,72.58,72.62,72.02,72.26,137548.0,68.5308,68.5685,68.002,68.2286,137548.0
2023-11-17 10:00:00,72.31,72.49,72.24,72.4,46504.0,68.2758,68.4458,68.2097,68.3608,46504.0
2023-11-17 10:30:00,72.37,72.39,72.17,72.38,36249.0,68.3325,68.3514,68.1436,68.3419,36249.0
2023-11-17 11:00:00,72.39,72.5,72.06,72.06,26574.0,68.3514,68.4552,68.0398,68.0398,26574.0
2023-11-17 11:30:00,72.07,72.19,71.91,72.09,40289.0,68.0492,68.1625,67.8981,68.0681,40289.0
2023-11-17 12:00:00,72.08,72.27,72.05,72.09,46268.0,68.0587,68.2381,68.0303,68.0681,46268.0
2023-11-17 12:30:00,72.09,72.4,72.09,72.29,36561.0,68.0681,68.3608,68.0681,68.2569,36561.0
2023-11-17 13:00:00,72.28,72.38,72.2,72.3,31063.0,68.2475,68.3419,68.172,68.2664,31063.0
2023-11-17 13:30:00,72.31,72.37,72.27,72.3,34120.0,68.2758,68.3325,68.2381,68.2664,34120.0
2023-11-17 14:00:00,72.3,72.42,72.24,72.35,47057.0,68.2664,68.3797,68.2097,68.3136,47057.0
2023-11-17 14:30:00,72.34,72.4,72.3,72.36,50724.0,68.3042,68.3608,68.2664,68.323,50724.0
2023-11-17 15:00:00,72.37,72.52,72.24,72.52,64851.0,68.3325,68.4741,68.2097,68.4741,64851.0
2023-11-17 15:30:00,72.53,72.57,72.14,72.26,265113.0,68.4836,68.5213,68.1153,68.2286,265113.0
2023-11-20 09:30:00,71.99,71.99,71.13,71.76,133933.0,67.9737,67.9737,67.1617,67.7565,133933.0
2023-11-20 10:00:00,71.74,72.07,71.62,71.9,47979.0,67.7376,68.0492,67.6243,67.8887,47979.0
2023-11-20 10:30:00,71.88,72.32,71.83,72.14,62738.0,67.8698,68.2853,67.8226,68.1153,62738.0
2023-11-20 11:00:00,72.15,72.43,71.99,72.4,53376.0,68.1248,68.3891,67.9737,68.3608,53376.0
2023-11-20 11:30:00,72.42,72.45,72.22,72.27,43167.0,68.3797,68.408,68.1909,68.2381,43167.0
2023-11-20 12:00:00,72.26,72.37,72.2,72.25,36923.0,68.2286,68.3325,68.172,68.2192,36923.0
2023-11-20 12:30:00,72.22,72.23,71.96,72.01,38210.0,68.1909,68.2003,67.9454,67.9926,38210.0
2023-11-20 13:00:00,72.04,72.16,71.91,71.91,48200.0,68.0209,68.1342,67.8981,67.8981,48200.0
2023-11-20 13:30:00,71.9,72.13,71.89,72.05,163132.0,67.8887,68.1059,67.8793,68.0303,163132.0
2023-11-20 14:00:00,72.04,72.19,72.01,72.11,48179.0,68.0209,68.1625,67.9926,68.087,48179.0
2023-11-20 14:30:00,72.12,72.34,72.11,72.3,60245.0,68.0964,68.3042,68.087,68.2664,60245.0
2023-11-20 15:00:00,72.29,72.58,72.29,72.49,121695.0,68.2569,68.5308,68.2569,68.4458,121695.0
2023-11-20 15:30:00,72.48,72.5,72.22,72.43,298616.0,68.4363,68.4552,68.1909,68.3891,298616.0
2023-11-21 09:30:00,72.58,72.8,72.3,72.41,150561.0,68.5308,68.7385,68.2664,68.3703,150561.0
2023-11-21 10:00:00,72.41,72.85,72.27,72.82,98006.0,68.3703,68.7857,68.2381,68.7574,98006.0
2023-11-21 10:30:00,72.83,72.83,72.46,72.61,183174.0,68.7668,68.7668,68.4175,68.5591,183174.0
2023-11-21 11:00:00,72.63,72.67,72.46,72.57,92678.0,68.578,68.6157,68.4175,68.5213,92678.0
2023-11-21 11:30:00,72.57,72.6,72.22,72.29,133934.0,68.5213,68.5497,68.1909,68.2569,133934.0
2023-11-21 12:00:00,72.28,72.37,72.19,72.33,86961.0,68.2475,68.3325,68.1625,68.2947,86961.0
2023-11-21 12:30:00,72.32,72.46,72.31,72.35,56331.0,68.2853,68.4175,68.2758,68.3136,56331.0
2023-11-21 13:00:00,72.34,72.53,72.3,72.48,56432.0,68.3042,68.4836,68.2664,68.4363,56432.0
2023-11-21 13:30:00,72.47,72.54,72.38,72.41,80928.0,68.4269,68.493,68.3419,68.3703,80928.0
2023-11-21 14:00:00,72.4,72.63,72.35,72.63,98564.0,68.3608,68.578,68.3136,68.578,98564.0
2023-11-21 14:30:00,72.62,72.65,72.45,72.64,71228.0,68.5685,68.5969,68.408,68.5874,71228.0
2023-11-21 15:00:00,72.66,72.8,72.65,72.73,111266.0,68.6063,68.7385,68.5969,68.6724,111266.0
2023-11-21 15:30:00,72.72,72.92,72.67,72.89,498077.0,68.663,68.8518,68.6157,68.8235,498077.0
2023-11-22 09:30:00,73.11,73.19,72.5,73.16,104714.0,69.0312,69.1067,68.4552,69.0784,104714.0
2023-11-22 10:00:00,73.16,73.24,72.96,73.01,106289.0,69.0784,69.1539,68.8896,68.9368,106289.0
2023-11-22 10:30:00,73.02,73.21,72.98,73.1,77619.0,68.9462,69.1256,68.9085,69.0218,77619.0
2023-11-22 11:00:00,73.1,73.25,73.01,73.1,76320.0,69.0218,69.1634,68.9368,69.0218,76320.0
2023-11-22 11:30:00,73.1,73.12,72.93,72.97,49994.0,69.0218,69.0406,68.8612,68.899,49994.0
2023-11-22 12:00:00,72.97,73.06,72.87,72.98,61124.0,68.899,68.984,68.8046,68.9085,61124.0
2023-11-22 12:30:00,72.98,73.0,72.81,73.0,67809.0,68.9085,68.9273,68.7479,68.9273,67809.0
2023-11-22 13:00:00,73.01,73.04,72.92,73.0,48828.0,68.9368,68.9651,68.8518,68.9273,48828.0
2023-11-22 13:30:00,73.0,73.02,72.84,72.91,85939.0,68.9273,68.9462,68.7763,68.8424,85939.0
2023-11-22 14:00:00,72.91,73.04,72.91,73.01,52195.0,68.8424,68.9651,68.8424,68.9368,52195.0
2023-11-22 14:30:00,73.01,73.06,72.92,73.0,85415.0,68.9368,68.984,68.8518,68.9273,85415.0
2023-11-22 15:00:00,73.0,73.19,72.97,73.16,64353.0,68.9273,69.1067,68.899,69.0784,64353.0
2023-11-22 15:30:00,73.16,73.28,73.09,73.09,381367.0,69.0784,69.1917,69.0123,69.0123,381367.0
2023-11-24 09:30:00,72.98,73.69,72.88,73.49,103106.0,68.9085,69.5788,68.814,69.39,103106.0
2023-11-24 10:00:00,73.48,73.68,73.31,73.68,157643.0,69.3806,69.5694,69.22,69.5694,157643.0
2023-11-24 10:30:00,73.68,73.75,73.53,73.65,102674.0,69.5694,69.6355,69.4278,69.5411,102674.0
2023-11-24 11:00:00,73.65,73.78,73.6,73.68,74963.0,69.5411,69.6638,69.4939,69.5694,74963.0
2023-11-24 11:30:00,73.68,73.76,73.63,73.7,82884.0,69.5694,69.6449,69.5222,69.5883,82884.0
2023-11-24 12:00:00,73.7,73.75,73.58,73.59,83846.0,69.5883,69.6355,69.475,69.4844,83846.0
2023-11-24 12:30:00,73.58,73.75,73.56,73.64,208160.0,69.475,69.6355,69.4561,69.5316,208160.0
2023-11-27 09:30:00,73.71,73.78,73.3,73.7,113920.0,69.5977,69.6638,69.2106,69.5883,113920.0
2023-11-27 10:00:00,73.7,73.86,73.45,73.66,81619.0,69.5883,69.7394,69.3522,69.5505,81619.0
2023-11-27 10:30:00,73.64,73.66,73.43,73.65,61491.0,69.5316,69.5505,69.3333,69.5411,61491.0
2023-11-27 11:00:00,73.64,73.84,73.56,73.79,52301.0,69.5316,69.7205,69.4561,69.6733,52301.0
2023-11-27 11:30:00,73.79,73.79,73.61,73.67,50199.0,69.6733,69.6733,69.5033,69.56,50199.0
2023-11-27 12:00:00,73.67,73.72,73.56,73.61,64051.0,69.56,69.6072,69.4561,69.5033,64051.0
2023-11-27 12:30:00,73.62,73.68,73.58,73.62,44143.0,69.5127,69.5694,69.475,69.5127,44143.0
2023-11-27 13:00:00,73.62,73.79,73.6,73.76,50537.0,69.5127,69.6733,69.4939,69.6449,50537.0
2023-11-27 13:30:00,73.76,73.86,73.74,73.82,78159.0,69.6449,69.7394,69.6261,69.7016,78159.0
2023-11-27 14:00:00,73.83,73.83,73.67,73.76,56535.0,69.711,69.711,69.56,69.6449,56535.0
2023-11-27 14:30:00,73.76,73.76,73.64,73.75,58263.0,69.6449,69.6449,69.5316,69.6355,58263.0
2023-11-27 15:00:00,73.75,73.8,73.7,73.77,95244.0,69.6355,69.6827,69.5883,69.6544,95244.0
2023-11-27 15:30:00,73.76,73.85,73.63,73.73,490881.0,69.6449,69.7299,69.5222,69.6166,490881.0
2023-11-28 09:30:00,73.86,74.44,73.77,74.33,228798.0,69.7394,70.287,69.6544,70.1831,228798.0
2023-11-28 10:00:00,74.34,74.61,73.93,73.93,129339.0,70.1926,70.4475,69.8055,69.8055,129339.0
2023-11-28 10:30:00,73.93,74.28,73.89,74.26,94505.0,69.8055,70.1359,69.7677,70.117,94505.0
2023-11-28 11:00:00,74.27,74.28,74.05,74.14,43691.0,70.1265,70.1359,69.9188,70.0037,43691.0
2023-11-28 11:30:00,74.12,74.25,74.07,74.13,42046.0,69.9849,70.1076,69.9376,69.9943,42046.0
2023-11-28 12:00:00,74.13,74.26,73.99,74.08,41500.0,69.9943,70.117,69.8621,69.9471,41500.0
2023-11-28 12:30:00,74.08,74.26,74.02,74.24,47131.0,69.9471,70.117,69.8904,70.0982,47131.0
2023-11-28 13:00:00,74.22,74.34,74.08,74.28,79163.0,70.0793,70.1926,69.9471,70.1359,79163.0
2023-11-28 13:30:00,74.27,74.28,73.85,73.87,44598.0,70.1265,70.1359,69.7299,69.7488,44598.0
2023-11-28 14:00:00,73.88,73.96,73.66,73.74,59112.0,69.7582,69.8338,69.5505,69.6261,59112.0
2023-11-28 14:30:00,73.73,73.81,73.69,73.76,52484.0,69.6166,69.6921,69.5788,69.6449,52484.0
2023-11-28 15:00:00,73.78,73.88,73.73,73.75,84916.0,69.6638,69.7582,69.6166,69.6355,84916.0
2023-11-28 15:30:00,73.74,73.75,73.45,73.51,361366.0,69.6261,69.6355,69.3522,69.4089,361366.0
2023-11-29 09:30:00,73.71,74.06,73.7,73.86,108013.0,69.5977,69.9282,69.5883,69.7394,108013.0
2023-11-29 10:00:00,73.91,73.97,73.62,73.64,119877.0,69.7866,69.8432,69.5127,69.5316,119877.0
2023-11-29 10:30:00,73.63,73.67,73.24,73.31,78722.0,69.5222,69.56,69.1539,69.22,78722.0
2023-11-29 11:00:00,73.28,73.47,73.09,73.16,103761.0,69.1917,69.3711,69.0123,69.0784,103761.0
2023-11-29 11:30:00,73.17,73.35,73.06,73.11,56766.0,69.0879,69.2578,68.984,69.0312,56766.0
2023-11-29 12:00:00,73.12,73.16,73.02,73.14,72557.0,69.0406,69.0784,68.9462,69.0595,72557.0
2023-11-29 12:30:00,73.15,73.33,73.13,73.31,98513.0,69.069,69.2389,69.0501,69.22,98513.0
2023-11-29 13:00:00,73.3,73.34,73.27,73.33,68367.0,69.2106,69.2484,69.1823,69.2389,68367.0
2023-11-29 13:30:00,73.32,73.34,73.16,73.21,49769.0,69.2295,69.2484,69.0784,69.1256,49769.0
2023-11-29 14:00:00,73.2,73.39,73.02,73.15,95469.0,69.1162,69.2956,68.9462,69.069,95469.0
2023-11-29 14:30:00,73.15,73.19,73.05,73.17,84912.0,69.069,69.1067,68.9745,69.0879,84912.0
2023-11-29 15:00:00,73.17,73.21,72.92,72.96,177976.0,69.0879,69.1256,68.8518,68.8896,177976.0
2023-11-29 15:30:00,72.95,73.02,72.78,72.97,285974.0,68.8801,68.9462,68.7196,68.899,285974.0
2023-11-30 09:30:00,73.26,73.45,72.4,72.4,156678.0,69.1728,69.3522,68.3608,68.3608,156678.0
2023-11-30 10:00:00,72.41,72.69,72.32,72.44,170111.0,68.3703,68.6346,68.2853,68.3986,170111.0
2023-11-30 10:30:00,72.45,72.89,72.28,72.77,131117.0,68.408,68.8235,68.2475,68.7102,131117.0
2023-11-30 11:00:00,72.77,72.83,72.6,72.79,111442.0,68.7102,68.7668,68.5497,68.7291,111442.0
2023-11-30 11:30:00,72.78,72.83,72.67,72.82,73187.0,68.7196,68.7668,68.6157,68.7574,73187.0
2023-11-30 12:00:00,72.83,72.9,72.64,72.78,81346.0,68.7668,68.8329,68.5874,68.7196,81346.0
2023-11-30 12:30:00,72.77,72.95,72.75,72.93,72691.0,68.7102,68.8801,68.6913,68.8612,72691.0
2023-11-30 13:00:00,72.94,73.18,72.92,73.15,72375.0,68.8707,69.0973,68.8518,69.069,72375.0
2023-11-30 13:30:00,73.16,73.18,73.0,73.06,68264.0,69.0784,69.0973,68.9273,68.984,68264.0
2023-11-30 14:00:00,73.06,73.06,72.84,72.93,90232.0,68.984,68.984,68.7763,68.8612,90232.0
2023-11-30 14:30:00,72.94,73.19,72.9,73.16,124786.0,68.8707,69.1067,68.8329,69.0784,124786.0
2023-11-30 15:00:00,73.17,73.18,72.97,73.01,134424.0,69.0879,69.0973,68.899,68.9368,134424.0
2023-11-30 15:30:00,73.01,73.13,72.83,72.85,740130.0,68.9368,69.0501,68.7668,68.7857,740130.0
2023-12-01 09:30:00,72.92,73.28,72.57,72.84,80428.0,68.8518,69.1917,68.5213,68.7763,80428.0
2023-12-01 10:00:00,72.87,72.95,72.55,72.62,66726.0,68.8046,68.8801,68.5024,68.5685,66726.0
2023-12-01 10:30:00,72.61,72.93,72.57,72.72,63514.0,68.5591,68.8612,68.5213,68.663,63514.0
2023-12-01 11:00:00,72.7,72.88,72.58,72.81,89368.0,68.6441,68.814,68.5308,68.7479,89368.0
2023-12-01 11:30:00,72.82,73.02,72.74,72.91,68561.0,68.7574,68.9462,68.6818,68.8424,68561.0
2023-12-01 12:00:00,72.91,73.18,72.87,73.09,120318.0,68.8424,69.0973,68.8046,69.0123,120318.0
2023-12-01 12:30:00,73.07,73.18,72.93,73.03,128313.0,68.9934,69.0973,68.8612,68.9557,128313.0
2023-12-01 13:00:00,73.03,73.12,72.88,72.96,82216.0,68.9557,69.0406,68.814,68.8896,82216.0
2023-12-01 13:30:00,72.95,73.14,72.92,73.03,98744.0,68.8801,69.0595,68.8518,68.9557,98744.0
2023-12-01 14:00:00,73.03,73.07,72.91,73.01,118587.0,68.9557,68.9934,68.8424,68.9368,118587.0
2023-12-01 14:30:00,73.04,73.17,72.98,73.03,90698.0,68.9651,69.0879,68.9085,68.9557,90698.0
2023-12-01 15:00:00,73.02,73.05,72.84,72.88,134269.0,68.9462,68.9745,68.7763,68.814,134269.0
2023-12-01 15:30:00,72.88,73.23,72.87,73.22,476809.0,68.814,69.1445,68.8046,69.1351,476809.0
2023-12-04 09:30:00,72.76,73.2,72.7,72.78,138545.0,68.7007,69.1162,68.6441,68.7196,138545.0
2023-12-04 10:00:00,72.78,72.96,72.66,72.93,160284.0,68.7196,68.8896,68.6063,68.8612,160284.0
2023-12-04 10:30:00,72.93,73.36,72.93,73.28,71396.0,68.8612,69.2673,68.8612,69.1917,71396.0
2023-12-04 11:00:00,73.27,73.41,73.11,73.13,54066.0,69.1823,69.3145,69.0312,69.0501,54066.0
2023-12-04 11:30:00,73.12,73.32,73.07,73.18,78991.0,69.0406,69.2295,68.9934,69.0973,78991.0
2023-12-04 12:00:00,73.19,73.47,73.15,73.45,109946.0,69.1067,69.3711,69.069,69.3522,109946.0
2023-12-04 12:30:00,73.44,73.47,73.18,73.36,204808.0,69.3428,69.3711,69.0973,69.2673,204808.0
2023-12-04 13:00:00,73.36,73.39,73.04,73.1,106806.0,69.2673,69.2956,68.9651,69.0218,106806.0
2023-12-04 13:30:00,73.09,73.18,72.99,73.05,79621.0,69.0123,69.0973,68.9179,68.9745,79621.0
2023-12-04 14:00:00,73.05,73.15,72.91,73.04,81121.0,68.9745,69.069,68.8424,68.9651,81121.0
2023-12-04 14:30:00,73.04,73.12,72.97,73.02,98658.0,68.9651,69.0406,68.899,68.9462,98658.0
2023-12-04 15:00:00,73.02,73.1,72.86,72.9,141350.0,68.9462,69.0218,68.7951,68.8329,141350.0
2023-12-04 15:30:00,72.91,72.92,72.76,72.82,403621.0,68.8424,68.8518,68.7007,68.7574,403621.0
2023-12-05 09:30:00,72.07,72.31,71.31,71.39,114761.0,68.6201,68.8486,67.8964,67.9726,114761.0
2023-12-05 10:00:00,71.5,71.67,71.15,71.44,75985.0,68.0773,68.2392,67.7441,68.0202,75985.0
2023-12-05 10:30:00,71.45,71.46,71.1,71.28,99244.0,68.0297,68.0393,67.6965,67.8679,99244.0
2023-12-05 11:00:00,71.29,71.29,70.96,71.15,71748.0,67.8774,67.8774,67.5632,67.7441,71748.0
2023-12-05 11:30:00,71.14,71.26,71.06,71.19,61042.0,67.7346,67.8488,67.6584,67.7822,61042.0
2023-12-05 12:00:00,71.18,71.34,71.09,71.21,71112.0,67.7727,67.925,67.687,67.8012,71112.0
2023-12-05 12:30:00,71.22,71.41,71.15,71.41,92987.0,67.8107,67.9917,67.7441,67.9917,92987.0
2023-12-05 13:00:00,71.41,71.51,71.31,71.47,91602.0,67.9917,68.0869,67.8964,68.0488,91602.0
2023-12-05 13:30:00,71.47,71.54,71.38,71.42,76088.0,68.0488,68.1154,67.9631,68.0012,76088.0
2023-12-05 14:00:00,71.42,71.44,71.26,71.26,129955.0,68.0012,68.0202,67.8488,67.8488,129955.0
2023-12-05 14:30:00,71.27,71.35,71.09,71.17,65481.0,67.8584,67.9345,67.687,67.7631,65481.0
2023-12-05 15:00:00,71.17,71.34,71.16,71.28,85963.0,67.7631,67.925,67.7536,67.8679,85963.0
2023-12-05 15:30:00,71.28,71.33,70.91,70.93,567420.0,67.8679,67.9155,67.5156,67.5346,567420.0
2023-12-06 09:30:00,71.48,72.12,71.45,71.97,274327.0,68.0583,68.6677,68.0297,68.5248,274327.0
2023-12-06 10:00:00,71.97,72.3,71.92,72.23,214385.0,68.5248,68.839,68.4772,68.7724,214385.0
2023-12-06 10:30:00,72.23,72.71,72.17,72.68,243775.0,68.7724,69.2294,68.7153,69.2009,243775.0
2023-12-06 11:00:00,72.67,72.94,72.57,72.87,251690.0,69.1913,69.4484,69.0961,69.3818,251690.0
2023-12-06 11:30:00,72.86,72.92,72.44,72.52,179104.0,69.3722,69.4294,68.9723,69.0485,179104.0
2023-12-06 12:00:00,72.52,72.72,72.44,72.56,167741.0,69.0485,69.2389,68.9723,69.0866,167741.0
2023-12-06 12:30:00,72.56,72.75,72.54,72.72,109919.0,69.0866,69.2675,69.0676,69.2389,109919.0
2023-12-06 13:00:00,72.72,72.88,72.59,72.85,158693.0,69.2389,69.3913,69.1152,69.3627,158693.0
2023-12-06 13:30:00,72.84,72.88,72.7,72.73,65594.0,69.3532,69.3913,69.2199,69.2485,65594.0
2023-12-06 14:00:00,72.73,72.9,72.69,72.83,98947.0,69.2485,69.4103,69.2104,69.3437,98947.0
2023-12-06 14:30:00,72.83,72.93,72.78,72.8,123284.0,69.3437,69.4389,69.2961,69.3151,123284.0
2023-12-06 15:00:00,72.8,73.0,72.76,72.83,165958.0,69.3151,69.5055,69.277,69.3437,165958.0
2023-12-06 15:30:00,72.82,73.08,72.81,73.06,448598.0,69.3342,69.5817,69.3246,69.5627,448598.0
2023-12-07 09:30:00,73.14,73.39,72.74,73.25,259743.0,69.6388,69.8769,69.258,69.7436,259743.0
2023-12-07 10:00:00,73.21,73.34,72.96,73.09,88243.0,69.7055,69.8293,69.4675,69.5912,88243.0
2023-12-07 10:30:00,73.09,73.44,73.0,73.43,130771.0,69.5912,69.9245,69.5055,69.915,130771.0
2023-12-07 11:00:00,73.42,73.59,73.23,73.23,186995.0,69.9054,70.0673,69.7245,69.7245,186995.0
2023-12-07 11:30:00,73.22,73.42,73.12,73.3,97887.0,69.715,69.9054,69.6198,69.7912,97887.0
2023-12-07 12:00:00,73.31,73.33,73.13,73.25,65546.0,69.8007,69.8197,69.6293,69.7436,65546.0
2023-12-07 12:30:00,73.26,73.33,73.17,73.17,52771.0,69.7531,69.8197,69.6674,69.6674,52771.0
2023-12-07 13:00:00,73.17,73.35,73.16,73.2,102680.0,69.6674,69.8388,69.6579,69.696,102680.0
2023-12-07 13:30:00,73.2,73.41,73.14,73.15,136145.0,69.696,69.8959,69.6388,69.6484,136145.0
2023-12-07 14:00:00,73.14,73.19,73.09,73.18,65069.0,69.6388,69.6864,69.5912,69.6769,65069.0
2023-12-07 14:30:00,73.18,73.18,73.06,73.07,158216.0,69.6769,69.6769,69.5627,69.5722,158216.0
2023-12-07 15:00:00,73.05,73.16,72.94,72.95,99747.0,69.5531,69.6579,69.4484,69.4579,99747.0
2023-12-07 15:30:00,72.95,73.05,72.84,73.02,463897.0,69.4579,69.5531,69.3532,69.5246,463897.0
2023-12-08 09:30:00,73.22,73.33,72.92,72.93,101388.0,69.715,69.8197,69.4294,69.4389,101388.0
2023-12-08 10:00:00,72.95,73.15,72.69,72.71,124977.0,69.4579,69.6484,69.2104,69.2294,124977.0
2023-12-08 10:30:00,72.71,72.76,72.39,72.58,75802.0,69.2294,69.277,68.9247,69.1056,75802.0
2023-12-08 11:00:00,72.59,72.67,72.39,72.48,62058.0,69.1152,69.1913,68.9247,69.0104,62058.0
2023-12-08 11:30:00,72.49,72.5,72.22,72.36,41699.0,69.02,69.0295,68.7629,68.8962,41699.0
2023-12-08 12:00:00,72.38,72.41,72.29,72.38,36437.0,68.9152,68.9438,68.8295,68.9152,36437.0
2023-12-08 12:30:00,72.38,72.53,72.37,72.5,67113.0,68.9152,69.058,68.9057,69.0295,67113.0
2023-12-08 13:00:00,72.53,72.62,72.48,72.53,46963.0,69.058,69.1437,69.0104,69.058,46963.0
2023-12-08 13:30:00,72.54,72.57,72.4,72.44,75096.0,69.0676,69.0961,68.9343,68.9723,75096.0
2023-12-08 14:00:00,72.42,72.46,72.25,72.43,73342.0,68.9533,68.9914,68.7914,68.9628,73342.0
2023-12-08 14:30:00,72.43,72.59,72.42,72.54,98722.0,68.9628,69.1152,68.9533,69.0676,98722.0
2023-12-08 15:00:00,72.55,72.58,72.46,72.52,86501.0,69.0771,69.1056,68.9914,69.0485,86501.0
2023-12-08 15:30:00,72.52,72.62,72.38,72.39,475263.0,69.0485,69.1437,68.9152,68.9247,475263.0
2023-12-11 09:30:00,72.18,72.76,72.07,72.65,176730.0,68.7248,69.277,68.6201,69.1723,176730.0
2023-12-11 10:00:00,72.65,73.18,72.57,73.13,211797.0,69.1723,69.6769,69.0961,69.6293,211797.0
2023-12-11 10:30:00,73.15,73.36,72.91,73.33,117383.0,69.6484,69.8483,69.4198,69.8197,117383.0
2023-12-11 11:00:00,73.33,73.6,73.32,73.58,229724.0,69.8197,70.0768,69.8102,70.0578,229724.0
2023-12-11 11:30:00,73.59,73.79,73.5,73.79,121423.0,70.0673,70.2577,69.9816,70.2577,121423.0
2023-12-11 12:00:00,73.78,73.81,73.68,73.72,117663.0,70.2482,70.2768,70.153,70.1911,117663.0
2023-12-11 12:30:00,73.72,73.81,73.39,73.52,220224.0,70.1911,70.2768,69.8769,70.0006,220224.0
2023-12-11 13:00:00,73.51,73.75,73.47,73.73,101180.0,69.9911,70.2196,69.953,70.2006,101180.0
2023-12-11 13:30:00,73.73,73.78,73.68,73.7,117230.0,70.2006,70.2482,70.153,70.172,117230.0
2023-12-11 14:00:00,73.7,73.79,73.59,73.63,80353.0,70.172,70.2577,70.0673,70.1054,80353.0
2023-12-11 14:30:00,73.63,73.75,73.58,73.63,123435.0,70.1054,70.2196,70.0578,70.1054,123435.0
2023-12-11 15:00:00,73.63,73.71,73.54,73.7,151567.0,70.1054,70.1816,70.0197,70.172,151567.0
2023-12-11 15:30:00,73.7,74.01,73.6,73.95,513191.0,70.172,70.4672,70.0768,70.4101,513191.0
2023-12-12 09:30:00,74.84,74.84,73.99,74.17,359801.0,71.2575,71.2575,70.4481,70.6195,359801.0
2023-12-12 10:00:00,74.15,74.46,74.04,74.45,182389.0,70.6005,70.8956,70.4958,70.8861,182389.0
2023-12-12 10:30:00,74.45,74.55,74.05,74.14,146555.0,70.8861,70.9813,70.5053,70.591,146555.0
2023-12-12 11:00:00,74.12,74.23,74.08,74.2,80955.0,70.5719,70.6767,70.5338,70.6481,80955.0
2023-12-12 11:30:00,74.21,74.27,74.08,74.13,91604.0,70.6576,70.7147,70.5338,70.5814,91604.0
2023-12-12 12:00:00,74.12,74.38,74.03,74.34,125099.0,70.5719,70.8195,70.4862,70.7814,125099.0
2023-12-12 12:30:00,74.33,74.34,74.11,74.17,86302.0,70.7719,70.7814,70.5624,70.6195,86302.0
2023-12-12 13:00:00,74.17,74.3,74.15,74.26,143378.0,70.6195,70.7433,70.6005,70.7052,143378.0
2023-12-12 13:30:00,74.26,74.26,74.01,74.09,59521.0,70.7052,70.7052,70.4672,70.5434,59521.0
2023-12-12 14:00:00,74.09,74.1,73.99,74.01,60946.0,70.5434,70.5529,70.4481,70.4672,60946.0
2023-12-12 14:30:00,73.99,74.01,73.82,73.88,87243.0,70.4481,70.4672,70.2863,70.3434,87243.0
2023-12-12 15:00:00,73.87,74.01,73.83,73.91,141641.0,70.3339,70.4672,70.2958,70.372,141641.0
2023-12-12 15:30:00,73.92,74.03,73.7,73.86,348206.0,70.3815,70.4862,70.172,70.3244,348206.0
2023-12-13 09:30:00,73.92,74.44,73.58,74.37,97958.0,70.3815,70.8766,70.0578,70.81,97958.0
2023-12-13 10:00:00,74.35,74.71,74.34,74.7,138448.0,70.7909,71.1337,70.7814,71.1242,138448.0
2023-12-13 10:30:00,74.7,74.95,74.65,74.72,53045.0,71.1242,71.3622,71.0766,71.1432,53045.0
2023-12-13 11:00:00,74.74,74.96,74.73,74.87,229468.0,71.1622,71.3717,71.1527,71.286,229468.0
2023-12-13 11:30:00,74.87,75.03,74.81,74.87,97040.0,71.286,71.4384,71.2289,71.286,97040.0
2023-12-13 12:00:00,74.89,74.89,74.64,74.83,101131.0,71.3051,71.3051,71.067,71.2479,101131.0
2023-12-13 12:30:00,74.81,74.91,74.74,74.77,79539.0,71.2289,71.3241,71.1622,71.1908,79539.0
2023-12-13 13:00:00,74.77,74.85,74.72,74.77,127095.0,71.1908,71.267,71.1432,71.1908,127095.0
2023-12-13 13:30:00,74.76,74.86,74.7,74.84,72986.0,71.1813,71.2765,71.1242,71.2575,72986.0
2023-12-13 14:00:00,74.86,75.59,74.86,75.59,130468.0,71.2765,71.9716,71.2765,71.9716,130468.0
2023-12-13 14:30:00,75.57,76.33,75.53,76.2,85537.0,71.9525,72.6761,71.9144,72.5524,85537.0
2023-12-13 15:00:00,76.2,76.56,76.2,76.47,166212.0,72.5524,72.8951,72.5524,72.8094,166212.0
2023-12-13 15:30:00,76.47,76.6,76.36,76.5,437196.0,72.8094,72.9332,72.7047,72.838,437196.0
2023-12-14 09:30:00,76.99,77.79,76.83,77.15,359249.0,73.3045,74.0662,73.1522,73.4569,359249.0
2023-12-14 10:00:00,77.15,77.34,76.89,77.29,272281.0,73.4569,73.6378,73.2093,73.5902,272281.0
2023-12-14 10:30:00,77.32,77.43,77.09,77.11,86554.0,73.6187,73.7235,73.3998,73.4188,86554.0
2023-12-14 11:00:00,77.11,77.11,76.65,76.68,88294.0,73.4188,73.4188,72.9808,73.0094,88294.0
2023-12-14 11:30:00,76.67,77.05,76.54,77.04,76962.0,72.9999,73.3617,72.8761,73.3521,76962.0
2023-12-14 12:00:00,77.03,77.16,77.0,77.15,77717.0,73.3426,73.4664,73.3141,73.4569,77717.0
2023-12-14 12:30:00,77.14,77.21,76.42,76.45,167915.0,73.4474,73.514,72.7618,72.7904,167915.0
2023-12-14 13:00:00,76.45,76.82,76.37,76.64,135096.0,72.7904,73.1427,72.7142,72.9713,135096.0
2023-12-14 13:30:00,76.64,76.69,76.31,76.47,147380.0,72.9713,73.0189,72.6571,72.8094,147380.0
2023-12-14 14:00:00,76.46,76.51,76.14,76.38,75345.0,72.7999,72.8475,72.4952,72.7237,75345.0
2023-12-14 14:30:00,76.37,76.4,76.11,76.29,81812.0,72.7142,72.7428,72.4667,72.638,81812.0
2023-12-14 15:00:00,76.29,76.43,76.15,76.34,181872.0,72.638,72.7713,72.5047,72.6857,181872.0
2023-12-14 15:30:00,76.33,76.48,76.09,76.48,645155.0,72.6761,72.819,72.4476,72.819,645155.0
2023-12-15 09:30:00,76.0,76.42,75.06,75.46,1627615.0,72.3619,72.7618,71.4669,71.8478,1627615.0
2023-12-15 10:00:00,75.45,75.61,75.14,75.33,98327.0,71.8383,71.9906,71.5431,71.724,98327.0
2023-12-15 10:30:00,75.3,75.66,75.22,75.42,82973.0,71.6954,72.0382,71.6193,71.8097,82973.0
2023-12-15 11:00:00,75.42,75.55,75.03,75.04,89031.0,71.8097,71.9335,71.4384,71.4479,89031.0
2023-12-15 11:30:00,75.04,75.26,75.0,75.26,63442.0,71.4479,71.6574,71.4098,71.6574,63442.0
2023-12-15 12:00:00,75.27,75.33,74.97,75.23,52345.0,71.6669,71.724,71.3812,71.6288,52345.0
2023-12-15 12:30:00,75.21,75.31,75.15,75.28,100118.0,71.6097,71.705,71.5526,71.6764,100118.0
2023-12-15 13:00:00,75.29,75.31,75.06,75.18,75952.0,71.6859,71.705,71.4669,71.5812,75952.0
2023-12-15 13:30:00,75.19,75.32,75.02,75.17,276183.0,71.5907,71.7145,71.4288,71.5717,276183.0
2023-12-15 14:00:00,75.15,75.15,74.79,74.81,62196.0,71.5526,71.5526,71.2099,71.2289,62196.0
2023-12-15 14:30:00,74.83,74.93,74.76,74.93,85311.0,71.2479,71.3432,71.1813,71.3432,85311.0
2023-12-15 15:00:00,74.94,74.99,74.74,74.79,88272.0,71.3527,71.4003,71.1622,71.2099,88272.0
2023-12-15 15:30:00,74.78,75.27,74.48,75.17,520668.0,71.2003,71.6669,70.9147,71.5717,520668.0
2023-12-18 09:30:00,75.54,75.86,75.33,75.58,172583.0,71.9239,72.2286,71.724,71.962,172583.0
2023-12-18 10:00:00,75.54,75.56,74.89,74.93,88482.0,71.9239,71.943,71.3051,71.3432,88482.0
2023-12-18 10:30:00,74.92,75.22,74.85,75.2,96791.0,71.3336,71.6193,71.267,71.6002,96791.0
2023-12-18 11:00:00,75.2,75.22,74.73,74.87,83882.0,71.6002,71.6193,71.1527,71.286,83882.0
2023-12-18 11:30:00,74.88,74.9,74.66,74.7,93441.0,71.2955,71.3146,71.0861,71.1242,93441.0
2023-12-18 12:00:00,74.69,75.21,74.68,75.18,60900.0,71.1146,71.6097,71.1051,71.5812,60900.0
2023-12-18 12:30:00,75.18,75.24,75.04,75.1,65962.0,71.5812,71.6383,71.4479,71.505,65962.0
2023-12-18 13:00:00,75.12,75.25,75.04,75.15,30828.0,71.5241,71.6478,71.4479,71.5526,30828.0
2023-12-18 13:30:00,75.14,75.2,75.05,75.12,30164.0,71.5431,71.6002,71.4574,71.5241,30164.0
2023-12-18 14:00:00,75.13,75.14,74.97,75.05,55645.0,71.5336,71.5431,71.3812,71.4574,55645.0
2023-12-18 14:30:00,75.05,75.05,74.86,74.88,62838.0,71.4574,71.4574,71.2765,71.2955,62838.0
2023-12-18 15:00:00,74.88,74.95,74.78,74.86,70093.0,71.2955,71.3622,71.2003,71.2765,70093.0
2023-12-18 15:30:00,74.87,74.95,74.73,74.76,297338.0,71.286,71.3622,71.1527,71.1813,297338.0
2023-12-19 09:30:00,75.04,75.41,74.66,75.06,81597.0,71.4479,71.8002,71.0861,71.4669,81597.0
2023-12-19 10:00:00,75.09,75.2,74.91,74.97,69920.0,71.4955,71.6002,71.3241,71.3812,69920.0
2023-12-19 10:30:00,74.94,75.09,74.86,75.02,34536.0,71.3527,71.4955,71.2765,71.4288,34536.0
2023-12-19 11:00:00,75.05,75.28,75.04,75.21,30536.0,71.4574,71.6764,71.4479,71.6097,30536.0
2023-12-19 11:30:00,75.17,75.28,75.03,75.26,93052.0,71.5717,71.6764,71.4384,71.6574,93052.0
2023-12-19 12:00:00,75.26,75.3,75.13,75.23,62011.0,71.6574,71.6954,71.5336,71.6288,62011.0
2023-12-19 12:30:00,75.22,75.28,75.07,75.21,64653.0,71.6193,71.6764,71.4764,71.6097,64653.0
2023-12-19 13:00:00,75.2,75.3,75.08,75.14,146492.0,71.6002,71.6954,71.486,71.5431,146492.0
2023-12-19 13:30:00,75.13,75.14,74.94,74.96,59148.0,71.5336,71.5431,71.3527,71.3717,59148.0
2023-12-19 14:00:00,74.95,75.0,74.72,74.75,70944.0,71.3622,71.4098,71.1432,71.1718,70944.0
2023-12-19 14:30:00,74.75,74.85,74.68,74.8,89587.0,71.1718,71.267,71.1051,71.2194,89587.0
2023-12-19 15:00:00,74.79,74.88,74.71,74.86,72293.0,71.2099,71.2955,71.1337,71.2765,72293.0
2023-12-19 15:30:00,74.87,75.07,74.78,74.98,227171.0,71.286,71.4764,71.2003,71.3908,227171.0
2023-12-20 09:30:00,74.85,75.08,74.37,74.85,94166.0,71.267,71.486,70.81,71.267,94166.0
2023-12-20 10:00:00,74.86,75.0,74.36,74.4,112425.0,71.2765,71.4098,70.8004,70.8385,112425.0
2023-12-20 10:30:00,74.38,74.63,74.37,74.57,115811.0,70.8195,71.0575,70.81,71.0004,115811.0
2023-12-20 11:00:00,74.57,74.68,74.39,74.56,68392.0,71.0004,71.1051,70.829,70.9909,68392.0
2023-12-20 11:30:00,74.56,74.56,74.31,74.36,109471.0,70.9909,70.9909,70.7528,70.8004,109471.0
2023-12-20 12:00:00,74.35,74.43,74.22,74.31,81566.0,70.7909,70.8671,70.6671,70.7528,81566.0
2023-12-20 12:30:00,74.32,74.51,74.24,74.47,109635.0,70.7624,70.9433,70.6862,70.9052,109635.0
2023-12-20 13:00:00,74.46,74.68,74.46,74.55,98217.0,70.8956,71.1051,70.8956,70.9813,98217.0
2023-12-20 13:30:00,74.57,74.6,74.34,74.34,40762.0,71.0004,71.0289,70.7814,70.7814,40762.0
2023-12-20 14:00:00,74.34,74.53,74.31,74.48,32850.0,70.7814,70.9623,70.7528,70.9147,32850.0
2023-12-20 14:30:00,74.48,74.56,73.98,74.04,52117.0,70.9147,70.9909,70.4386,70.4958,52117.0
2023-12-20 15:00:00,74.03,74.08,73.76,73.86,113637.0,70.4862,70.5338,70.2292,70.3244,113637.0
2023-12-20 15:30:00,73.85,73.93,73.08,73.13,493281.0,70.3148,70.391,69.5817,69.6293,493281.0
2023-12-21 09:30:00,73.29,73.99,73.27,73.78,95707.0,69.7817,70.4481,69.7626,70.2482,95707.0
2023-12-21 10:00:00,73.83,73.95,73.58,73.71,46014.0,70.2958,70.4101,70.0578,70.1816,46014.0
2023-12-21 10:30:00,73.71,73.95,73.67,73.88,37228.0,70.1816,70.4101,70.1435,70.3434,37228.0
2023-12-21 11:00:00,73.88,73.88,73.29,73.4,36171.0,70.3434,70.3434,69.7817,69.8864,36171.0
2023-12-21 11:30:00,73.4,73.41,73.16,73.19,38465.0,69.8864,69.8959,69.6579,69.6864,38465.0
2023-12-21 12:00:00,73.15,73.2,72.93,73.09,28238.0,69.6484,69.696,69.4389,69.5912,28238.0
2023-12-21 12:30:00,73.08,73.27,73.08,73.11,42411.0,69.5817,69.7626,69.5817,69.6103,42411.0
2023-12-21 13:00:00,73.11,73.3,73.09,73.23,33391.0,69.6103,69.7912,69.5912,69.7245,33391.0
2023-12-21 13:30:00,73.24,73.31,73.09,73.27,27605.0,69.734,69.8007,69.5912,69.7626,27605.0
2023-12-21 14:00:00,73.25,73.29,73.16,73.28,49193.0,69.7436,69.7817,69.6579,69.7721,49193.0
2023-12-21 14:30:00,73.27,73.28,73.19,73.25,37582.0,69.7626,69.7721,69.6864,69.7436,37582.0
2023-12-21 15:00:00,73.25,73.25,73.01,73.22,90116.0,69.7436,69.7436,69.5151,69.715,90116.0
2023-12-21 15:30:00,73.23,73.28,72.97,73.13,900316.0,69.7245,69.7721,69.477,69.6293,900316.0
2023-12-22 09:30:00,73.63,74.1,73.29,73.97,84661.0,70.1054,70.5529,69.7817,70.4291,84661.0
2023-12-22 10:00:00,73.98,74.03,73.73,73.98,73020.0,70.4386,70.4862,70.2006,70.4386,73020.0
2023-12-22 10:30:00,73.99,74.04,73.67,73.72,88457.0,70.4481,70.4958,70.1435,70.1911,88457.0
2023-12-22 11:00:00,73.72,73.97,73.61,73.9,121160.0,70.1911,70.4291,70.0863,70.3625,121160.0
2023-12-22 11:30:00,73.91,73.96,73.73,73.77,49288.0,70.372,70.4196,70.2006,70.2387,49288.0
2023-12-22 12:00:00,73.77,73.86,73.7,73.86,21959.0,70.2387,70.3244,70.172,70.3244,21959.0
2023-12-22 12:30:00,73.87,73.91,73.81,73.84,23662.0,70.3339,70.372,70.2768,70.3053,23662.0
2023-12-22 13:00:00,73.85,73.89,73.78,73.87,32287.0,70.3148,70.3529,70.2482,70.3339,32287.0
2023-12-22 13:30:00,73.87,73.88,73.77,73.78,39445.0,70.3339,70.3434,70.2387,70.2482,39445.0
2023-12-22 14:00:00,73.79,73.79,73.48,73.49,42616.0,70.2577,70.2577,69.9626,69.9721,42616.0
2023-12-22 14:30:00,73.46,73.9,73.41,73.84,122089.0,69.9435,70.3625,69.8959,70.3053,122089.0
2023-12-22 15:00:00,73.84,73.89,73.64,73.75,52745.0,70.3053,70.3529,70.1149,70.2196,52745.0
2023-12-22 15:30:00,73.76,73.76,73.54,73.71,269109.0,70.2292,70.2292,70.0197,70.1816,269109.0
2023-12-26 09:30:00,73.63,74.53,73.6,74.45,262957.0,70.1054,70.9623,70.0768,70.8861,262957.0
2023-12-26 10:00:00,74.44,74.76,74.41,74.49,157961.0,70.8766,71.1813,70.848,70.9242,157961.0
2023-12-26 10:30:00,74.49,74.8,74.48,74.73,82595.0,70.9242,71.2194,70.9147,71.1527,82595.0
2023-12-26 11:00:00,74.73,74.73,74.48,74.58,41612.0,71.1527,71.1527,70.9147,71.0099,41612.0
2023-12-26 11:30:00,74.59,74.6,74.49,74.59,20624.0,71.0194,71.0289,70.9242,71.0194,20624.0
2023-12-26 12:00:00,74.6,74.61,74.51,74.58,33323.0,71.0289,71.0385,70.9433,71.0099,33323.0
2023-12-26 12:30:00,74.59,74.62,74.5,74.59,35103.0,71.0194,71.048,70.9337,71.0194,35103.0
2023-12-26 13:00:00,74.59,74.67,74.57,74.57,52491.0,71.0194,71.0956,71.0004,71.0004,52491.0
2023-12-26 13:30:00,74.56,74.66,74.56,74.6,24982.0,70.9909,71.0861,70.9909,71.0289,24982.0
2023-12-26 14:00:00,74.6,74.71,74.55,74.69,45727.0,71.0289,71.1337,70.9813,71.1146,45727.0
2023-12-26 14:30:00,74.67,74.76,74.63,74.73,36783.0,71.0956,71.1813,71.0575,71.1527,36783.0
2023-12-26 15:00:00,74.72,74.72,74.58,74.61,49818.0,71.1432,71.1432,71.0099,71.0385,49818.0
2023-12-26 15:30:00,74.62,74.75,74.45,74.48,302269.0,71.048,71.1718,70.8861,70.9147,302269.0
2023-12-27 09:30:00,74.29,74.71,74.0,74.22,77335.0,70.7338,71.1337,70.4577,70.6671,77335.0
2023-12-27 10:00:00,74.22,74.39,74.13,74.29,59332.0,70.6671,70.829,70.5814,70.7338,59332.0
2023-12-27 10:30:00,74.3,74.32,74.13,74.2,73585.0,70.7433,70.7624,70.5814,70.6481,73585.0
2023-12-27 11:00:00,74.18,74.26,74.11,74.2,30853.0,70.6291,70.7052,70.5624,70.6481,30853.0
2023-12-27 11:30:00,74.19,74.29,74.19,74.26,42662.0,70.6386,70.7338,70.6386,70.7052,42662.0
2023-12-27 12:00:00,74.25,74.25,74.12,74.13,33987.0,70.6957,70.6957,70.5719,70.5814,33987.0
2023-12-27 12:30:00,74.13,74.17,74.02,74.16,38417.0,70.5814,70.6195,70.4767,70.61,38417.0
2023-12-27 13:00:00,74.18,74.33,74.17,74.26,43126.0,70.6291,70.7719,70.6195,70.7052,43126.0
2023-12-27 13:30:00,74.25,74.25,74.11,74.13,24766.0,70.6957,70.6957,70.5624,70.5814,24766.0
2023-12-27 14:00:00,74.12,74.12,73.91,74.05,49813.0,70.5719,70.5719,70.372,70.5053,49813.0
2023-12-27 14:30:00,74.04,74.06,73.96,74.05,39531.0,70.4958,70.5148,70.4196,70.5053,39531.0
2023-12-27 15:00:00,74.06,74.13,74.01,74.04,49056.0,70.5148,70.5814,70.4672,70.4958,49056.0
2023-12-27 15:30:00,74.04,74.19,73.89,74.16,200278.0,70.4958,70.6386,70.3529,70.61,200278.0
2023-12-28 09:30:00,74.0,74.53,74.0,74.41,58522.0,70.4577,70.9623,70.4577,70.848,58522.0
2023-12-28 10:00:00,74.42,74.43,74.21,74.34,34824.0,70.8576,70.8671,70.6576,70.7814,34824.0
2023-12-28 10:30:00,74.35,74.44,74.24,74.28,45213.0,70.7909,70.8766,70.6862,70.7243,45213.0
2023-12-28 11:00:00,74.3,74.34,74.2,74.29,46694.0,70.7433,70.7814,70.6481,70.7338,46694.0
2023-12-28 11:30:00,74.3,74.39,74.17,74.34,30817.0,70.7433,70.829,70.6195,70.7814,30817.0
2023-12-28 12:00:00,74.34,74.52,74.34,74.5,48664.0,70.7814,70.9528,70.7814,70.9337,48664.0
2023-12-28 12:30:00,74.49,74.51,74.39,74.49,30068.0,70.9242,70.9433,70.829,70.9242,30068.0
2023-12-28 13:00:00,74.49,74.52,74.31,74.38,26687.0,70.9242,70.9528,70.7528,70.8195,26687.0
2023-12-28 13:30:00,74.4,74.52,74.38,74.45,30655.0,70.8385,70.9528,70.8195,70.8861,30655.0
2023-12-28 14:00:00,74.45,74.54,74.41,74.53,39499.0,70.8861,70.9718,70.848,70.9623,39499.0
2023-12-28 14:30:00,74.54,74.57,74.42,74.52,39803.0,70.9718,71.0004,70.8576,70.9528,39803.0
2023-12-28 15:00:00,74.53,74.55,74.44,74.48,58373.0,70.9623,70.9813,70.8766,70.9147,58373.0
2023-12-28 15:30:00,74.48,74.71,74.47,74.67,200420.0,70.9147,71.1337,70.9052,71.0956,200420.0
2023-12-29 09:30:00,74.49,74.61,74.23,74.36,36537.0,70.9242,71.0385,70.6767,70.8004,36537.0
2023-12-29 10:00:00,74.37,74.6,74.36,74.48,40180.0,70.81,71.0289,70.8004,70.9147,40180.0
2023-12-29 10:30:00,74.51,74.77,74.5,74.66,46960.0,70.9433,71.1908,70.9337,71.0861,46960.0
2023-12-29 11:00:00,74.66,74.81,74.64,74.69,60042.0,71.0861,71.2289,71.067,71.1146,60042.0
2023-12-29 11:30:00,74.69,74.74,74.58,74.61,47266.0,71.1146,71.1622,71.0099,71.0385,47266.0
2023-12-29 12:00:00,74.59,74.62,74.35,74.41,50692.0,71.0194,71.048,70.7909,70.848,50692.0
2023-12-29 12:30:00,74.41,74.59,74.39,74.56,27775.0,70.848,71.0194,70.829,70.9909,27775.0
2023-12-29 13:00:00,74.57,74.61,74.37,74.41,20825.0,71.0004,71.0385,70.81,70.848,20825.0
2023-12-29 13:30:00,74.41,74.5,74.36,74.36,27865.0,70.848,70.9337,70.8004,70.8004,27865.0
2023-12-29 14:00:00,74.38,74.54,74.36,74.48,31075.0,70.8195,70.9718,70.8004,70.9147,31075.0
2023-12-29 14:30:00,74.48,74.6,74.47,74.58,40621.0,70.9147,71.0289,70.9052,71.0099,40621.0
2023-12-29 15:00:00,74.59,74.68,74.53,74.68,45205.0,71.0194,71.1051,70.9623,71.1051,45205.0
2023-12-29 15:30:00,74.67,74.84,74.59,74.75,219333.0,71.0956,71.2575,71.0194,71.1718,219333.0
2024-01-02 09:30:00,74.52,75.28,74.23,75.24,77393.0,70.9528,71.6764,70.6767,71.6383,77393.0
2024-01-02 10:00:00,75.18,75.36,75.02,75.32,47009.0,71.5812,71.7526,71.4288,71.7145,47009.0
2024-01-02 10:30:00,75.33,75.56,75.25,75.53,39758.0,71.724,71.943,71.6478,71.9144,39758.0
2024-01-02 11:00:00,75.52,75.62,75.33,75.34,95579.0,71.9049,72.0001,71.724,71.7335,95579.0
2024-01-02 11:30:00,75.33,75.57,75.32,75.5,37540.0,71.724,71.9525,71.7145,71.8859,37540.0
2024-01-02 12:00:00,75.5,75.62,75.36,75.6,46054.0,71.8859,72.0001,71.7526,71.9811,46054.0
2024-01-02 12:30:00,75.6,75.89,75.6,75.88,91563.0,71.9811,72.2572,71.9811,72.2477,91563.0
2024-01-02 13:00:00,75.89,75.97,75.78,75.91,66910.0,72.2572,72.3334,72.1525,72.2762,66910.0
2024-01-02 13:30:00,75.9,76.11,75.84,76.06,74376.0,72.2667,72.4667,72.2096,72.4191,74376.0
2024-01-02 14:00:00,76.03,76.23,75.99,76.11,95123.0,72.3905,72.5809,72.3524,72.4667,95123.0
2024-01-02 14:30:00,76.1,76.13,75.84,75.96,72027.0,72.4571,72.4857,72.2096,72.3238,72027.0
2024-01-02 15:00:00,75.97,76.06,75.89,75.92,121588.0,72.3334,72.4191,72.2572,72.2858,121588.0
2024-01-02 15:30:00,75.92,75.93,75.55,75.83,342664.0,72.2858,72.2953,71.9335,72.2001,342664.0
2024-01-03 09:30:00,76.08,76.08,75.32,75.77,97125.0,72.4381,72.4381,71.7145,72.1429,97125.0
2024-01-03 10:00:00,75.78,76.13,75.65,75.85,61578.0,72.1525,72.4857,72.0287,72.2191,61578.0
2024-01-03 10:30:00,75.84,76.03,75.6,75.62,45309.0,72.2096,72.3905,71.9811,72.0001,45309.0
2024-01-03 11:00:00,75.65,75.9,75.64,75.77,46996.0,72.0287,72.2667,72.0192,72.1429,46996.0
2024-01-03 11:30:00,75.79,75.82,75.63,75.69,46122.0,72.162,72.1905,72.0096,72.0668,46122.0
2024-01-03 12:00:00,75.71,75.76,75.55,75.56,48558.0,72.0858,72.1334,71.9335,71.943,48558.0
2024-01-03 12:30:00,75.56,75.63,75.52,75.55,41662.0,71.943,72.0096,71.9049,71.9335,41662.0
2024-01-03 13:00:00,75.56,75.8,75.56,75.8,35566.0,71.943,72.1715,71.943,72.1715,35566.0
2024-01-03 13:30:00,75.81,75.98,75.73,75.91,37765.0,72.181,72.3429,72.1049,72.2762,37765.0
2024-01-03 14:00:00,75.87,76.12,75.82,76.03,60182.0,72.2382,72.4762,72.1905,72.3905,60182.0
2024-01-03 14:30:00,76.04,76.04,75.8,75.8,66634.0,72.4,72.4,72.1715,72.1715,66634.0
2024-01-03 15:00:00,75.77,75.78,75.6,75.69,135633.0,72.1429,72.1525,71.9811,72.0668,135633.0
2024-01-03 15:30:00,75.68,76.12,75.62,76.01,374556.0,72.0572,72.4762,72.0001,72.3715,374556.0
2024-01-04 09:30:00,76.27,76.82,75.94,76.64,79649.0,72.619,73.1427,72.3048,72.9713,79649.0
2024-01-04 10:00:00,76.67,76.76,76.45,76.5,45918.0,72.9999,73.0855,72.7904,72.838,45918.0
2024-01-04 10:30:00,76.51,76.74,76.46,76.65,51837.0,72.8475,73.0665,72.7999,72.9808,51837.0
2024-01-04 11:00:00,76.64,76.66,76.5,76.65,48069.0,72.9713,72.9903,72.838,72.9808,48069.0
2024-01-04 11:30:00,76.66,76.66,76.46,76.51,20030.0,72.9903,72.9903,72.7999,72.8475,20030.0
2024-01-04 12:00:00,76.52,76.58,76.36,76.4,57460.0,72.857,72.9142,72.7047,72.7428,57460.0
2024-01-04 12:30:00,76.37,76.4,76.25,76.28,47716.0,72.7142,72.7428,72.6,72.6285,47716.0
2024-01-04 13:00:00,76.28,76.32,76.17,76.18,31115.0,72.6285,72.6666,72.5238,72.5333,31115.0
2024-01-04 13:30:00,76.17,76.25,76.0,76.18,39198.0,72.5238,72.6,72.3619,72.5333,39198.0
2024-01-04 14:00:00,76.19,76.27,76.11,76.24,48820.0,72.5428,72.619,72.4667,72.5904,48820.0
2024-01-04 14:30:00,76.23,76.34,76.18,76.21,44642.0,72.5809,72.6857,72.5333,72.5619,44642.0
2024-01-04 15:00:00,76.2,76.32,76.11,76.16,61510.0,72.5524,72.6666,72.4667,72.5143,61510.0
2024-01-04 15:30:00,76.17,76.31,75.92,75.98,308408.0,72.5238,72.6571,72.2858,72.3429,308408.0
2024-01-05 09:30:00,75.83,76.22,75.55,76.17,56395.0,72.2001,72.5714,71.9335,72.5238,56395.0
2024-01-05 10:00:00,76.2,76.63,76.19,76.35,85457.0,72.5524,72.9618,72.5428,72.6952,85457.0
2024-01-05 10:30:00,76.36,76.76,76.34,76.69,133269.0,72.7047,73.0855,72.6857,73.0189,133269.0
2024-01-05 11:00:00,76.7,76.84,76.43,76.47,84483.0,73.0284,73.1617,72.7713,72.8094,84483.0
2024-01-05 11:30:00,76.5,76.5,76.15,76.2,64913.0,72.838,72.838,72.5047,72.5524,64913.0
2024-01-05 12:00:00,76.2,76.36,76.08,76.24,127865.0,72.5524,72.7047,72.4381,72.5904,127865.0
2024-01-05 12:30:00,76.23,76.31,76.1,76.2,150750.0,72.5809,72.6571,72.4571,72.5524,150750.0
2024-01-05 13:00:00,76.2,76.34,76.0,76.32,109540.0,72.5524,72.6857,72.3619,72.6666,109540.0
2024-01-05 13:30:00,76.32,76.56,76.24,76.53,75655.0,72.6666,72.8951,72.5904,72.8666,75655.0
2024-01-05 14:00:00,76.53,76.58,76.4,76.4,50940.0,72.8666,72.9142,72.7428,72.7428,50940.0
2024-01-05 14:30:00,76.37,76.46,76.22,76.28,54706.0,72.7142,72.7999,72.5714,72.6285,54706.0
2024-01-05 15:00:00,76.27,76.41,76.06,76.11,125746.0,72.619,72.7523,72.4191,72.4667,125746.0
2024-01-05 15:30:00,76.1,76.48,76.04,76.41,326437.0,72.4571,72.819,72.4,72.7523,326437.0
2024-01-08 09:30:00,76.22,76.4,75.97,76.12,60801.0,72.5714,72.7428,72.3334,72.4762,60801.0
2024-01-08 10:00:00,76.14,76.21,76.0,76.15,49209.0,72.4952,72.5619,72.3619,72.5047,49209.0
2024-01-08 10:30:00,76.15,76.27,76.04,76.27,32840.0,72.5047,72.619,72.4,72.619,32840.0
2024-01-08 11:00:00,76.28,76.48,76.19,76.45,76023.0,72.6285,72.819,72.5428,72.7904,76023.0
2024-01-08 11:30:00,76.47,76.65,76.36,76.6,72585.0,72.8094,72.9808,72.7047,72.9332,72585.0
2024-01-08 12:00:00,76.62,76.68,76.48,76.53,43631.0,72.9523,73.0094,72.819,72.8666,43631.0
2024-01-08 12:30:00,76.54,76.57,76.42,76.55,34311.0,72.8761,72.9046,72.7618,72.8856,34311.0
2024-01-08 13:00:00,76.56,76.61,76.48,76.52,39640.0,72.8951,72.9427,72.819,72.857,39640.0
2024-01-08 13:30:00,76.52,76.54,76.34,76.43,57178.0,72.857,72.8761,72.6857,72.7713,57178.0
2024-01-08 14:00:00,76.43,76.59,76.33,76.5,46346.0,72.7713,72.9237,72.6761,72.838,46346.0
2024-01-08 14:30:00,76.52,76.8,76.52,76.76,61226.0,72.857,73.1236,72.857,73.0855,61226.0
2024-01-08 15:00:00,76.75,76.81,76.68,76.75,71580.0,73.076,73.1332,73.0094,73.076,71580.0
2024-01-08 15:30:00,76.75,77.06,76.73,76.96,361460.0,73.076,73.3712,73.057,73.276,361460.0
2024-01-09 09:30:00,76.56,76.74,76.29,76.52,91233.0,72.8951,73.0665,72.638,72.857,91233.0
2024-01-09 10:00:00,76.56,76.67,76.38,76.53,96963.0,72.8951,72.9999,72.7237,72.8666,96963.0
2024-01-09 10:30:00,76.53,76.83,76.41,76.41,61788.0,72.8666,73.1522,72.7523,72.7523,61788.0
2024-01-09 11:00:00,76.41,76.64,76.4,76.58,30683.0,72.7523,72.9713,72.7428,72.9142,30683.0
2024-01-09 11:30:00,76.59,76.72,76.45,76.64,53321.0,72.9237,73.0475,72.7904,72.9713,53321.0
2024-01-09 12:00:00,76.63,76.68,76.54,76.59,37740.0,72.9618,73.0094,72.8761,72.9237,37740.0
2024-01-09 12:30:00,76.6,76.66,76.53,76.53,27170.0,72.9332,72.9903,72.8666,72.8666,27170.0
2024-01-09 13:00:00,76.55,76.62,76.35,76.43,47854.0,72.8856,72.9523,72.6952,72.7713,47854.0
2024-01-09 13:30:00,76.42,76.5,76.21,76.42,37224.0,72.7618,72.838,72.5619,72.7618,37224.0
2024-01-09 14:00:00,76.47,76.5,76.28,76.31,31524.0,72.8094,72.838,72.6285,72.6571,31524.0
2024-01-09 14:30:00,76.31,76.38,76.2,76.33,31439.0,72.6571,72.7237,72.5524,72.6761,31439.0
2024-01-09 15:00:00,76.35,76.52,76.31,76.34,69697.0,72.6952,72.857,72.6571,72.6857,69697.0
2024-01-09 15:30:00,76.34,76.42,76.19,76.35,187692.0,72.6857,72.7618,72.5428,72.6952,187692.0
2024-01-10 09:30:00,76.25,76.46,76.13,76.31,30007.0,72.6,72.7999,72.4857,72.6571,30007.0
2024-01-10 10:00:00,76.35,76.43,75.96,76.01,32941.0,72.6952,72.7713,72.3238,72.3715,32941.0
2024-01-10 10:30:00,75.99,76.07,75.88,76.04,42100.0,72.3524,72.4286,72.2477,72.4,42100.0
2024-01-10 11:00:00,76.09,76.09,75.9,75.98,30808.0,72.4476,72.4476,72.2667,72.3429,30808.0
2024-01-10 11:30:00,76.01,76.03,75.83,76.03,27922.0,72.3715,72.3905,72.2001,72.3905,27922.0
2024-01-10 12:00:00,76.05,76.13,75.99,76.09,55373.0,72.4095,72.4857,72.3524,72.4476,55373.0
2024-01-10 12:30:00,76.09,76.27,76.09,76.21,37991.0,72.4476,72.619,72.4476,72.5619,37991.0
2024-01-10 13:00:00,76.21,76.3,76.11,76.2,22493.0,72.5619,72.6476,72.4667,72.5524,22493.0
2024-01-10 13:30:00,76.19,76.32,76.1,76.27,39863.0,72.5428,72.6666,72.4571,72.619,39863.0
2024-01-10 14:00:00,76.27,76.38,76.23,76.36,33272.0,72.619,72.7237,72.5809,72.7047,33272.0
2024-01-10 14:30:00,76.37,76.47,76.32,76.38,32286.0,72.7142,72.8094,72.6666,72.7237,32286.0
2024-01-10 15:00:00,76.38,76.45,76.21,76.23,149529.0,72.7237,72.7904,72.5619,72.5809,149529.0
2024-01-10 15:30:00,76.23,76.34,76.03,76.12,218548.0,72.5809,72.6857,72.3905,72.4762,218548.0
2024-01-11 09:30:00,76.27,76.33,75.61,75.73,142527.0,72.619,72.6761,71.9906,72.1049,142527.0
2024-01-11 10:00:00,75.7,75.76,74.88,74.91,73615.0,72.0763,72.1334,71.2955,71.3241,73615.0
2024-01-11 10:30:00,74.96,75.2,74.8,74.8,96103.0,71.3717,71.6002,71.2194,71.2194,96103.0
2024-01-11 11:00:00,74.8,74.82,74.51,74.66,63931.0,71.2194,71.2384,70.9433,71.0861,63931.0
2024-01-11 11:30:00,74.68,74.87,74.6,74.73,54021.0,71.1051,71.286,71.0289,71.1527,54021.0
2024-01-11 12:00:00,74.71,74.91,74.71,74.79,56614.0,71.1337,71.3241,71.1337,71.2099,56614.0
2024-01-11 12:30:00,74.78,74.99,74.77,74.82,67312.0,71.2003,71.4003,71.1908,71.2384,67312.0
2024-01-11 13:00:00,74.81,74.97,74.75,74.95,78299.0,71.2289,71.3812,71.1718,71.3622,78299.0
2024-01-11 13:30:00,74.95,75.04,74.83,74.98,54723.0,71.3622,71.4479,71.2479,71.3908,54723.0
2024-01-11 14:00:00,74.98,75.16,74.98,75.15,48657.0,71.3908,71.5621,71.3908,71.5526,48657.0
2024-01-11 14:30:00,75.14,75.25,75.06,75.24,61309.0,71.5431,71.6478,71.4669,71.6383,61309.0
2024-01-11 15:00:00,75.23,75.24,74.78,74.8,72161.0,71.6288,71.6383,71.2003,71.2194,72161.0
2024-01-11 15:30:00,74.77,74.93,74.71,74.82,287402.0,71.1908,71.3432,71.1337,71.2384,287402.0
2024-01-12 09:30:00,75.44,75.69,75.26,75.27,50334.0,71.8287,72.0668,71.6574,71.6669,50334.0
2024-01-12 10:00:00,75.3,75.3,74.98,75.06,54711.0,71.6954,71.6954,71.3908,71.4669,54711.0
2024-01-12 10:30:00,75.06,75.14,74.92,74.97,62735.0,71.4669,71.5431,71.3336,71.3812,62735.0
2024-01-12 11:00:00,75.0,75.16,74.97,75.15,57662.0,71.4098,71.5621,71.3812,71.5526,57662.0
2024-01-12 11:30:00,75.15,75.28,75.09,75.25,84486.0,71.5526,71.6764,71.4955,71.6478,84486.0
2024-01-12 12:00:00,75.26,75.39,75.22,75.37,37749.0,71.6574,71.7811,71.6193,71.7621,37749.0
2024-01-12 12:30:00,75.38,75.44,75.28,75.33,48895.0,71.7716,71.8287,71.6764,71.724,48895.0
2024-01-12 13:00:00,75.35,75.43,75.32,75.42,37921.0,71.743,71.8192,71.7145,71.8097,37921.0
2024-01-12 13:30:00,75.42,75.42,75.32,75.38,39276.0,71.8097,71.8097,71.7145,71.7716,39276.0
2024-01-12 14:00:00,75.37,75.45,75.34,75.37,47225.0,71.7621,71.8383,71.7335,71.7621,47225.0
2024-01-12 14:30:00,75.37,75.39,75.21,75.34,85206.0,71.7621,71.7811,71.6097,71.7335,85206.0
2024-01-12 15:00:00,75.34,75.37,75.19,75.26,61941.0,71.7335,71.7621,71.5907,71.6574,61941.0
2024-01-12 15:30:00,75.26,75.5,75.25,75.41,282446.0,71.6574,71.8859,71.6478,71.8002,282446.0
2024-01-16 09:30:00,74.9,75.14,74.66,75.06,99195.0,71.3146,71.5431,71.0861,71.4669,99195.0
2024-01-16 10:00:00,75.07,75.3,74.88,74.95,67239.0,71.4764,71.6954,71.2955,71.3622,67239.0
2024-01-16 10:30:00,74.95,75.09,74.86,74.92,57331.0,71.3622,71.4955,71.2765,71.3336,57331.0
2024-01-16 11:00:00,74.91,75.09,74.63,74.99,56784.0,71.3241,71.4955,71.0575,71.4003,56784.0
2024-01-16 11:30:00,74.98,75.16,74.96,75.11,31174.0,71.3908,71.5621,71.3717,71.5145,31174.0
2024-01-16 12:00:00,75.07,75.15,75.01,75.02,40290.0,71.4764,71.5526,71.4193,71.4288,40290.0
2024-01-16 12:30:00,75.01,75.11,74.88,74.91,83805.0,71.4193,71.5145,71.2955,71.3241,83805.0
2024-01-16 13:00:00,74.88,75.03,74.88,75.0,39235.0,71.2955,71.4384,71.2955,71.4098,39235.0
2024-01-16 13:30:00,75.03,75.05,74.91,75.0,52422.0,71.4384,71.4574,71.3241,71.4098,52422.0
2024-01-16 14:00:00,74.99,75.04,74.76,74.79,42381.0,71.4003,71.4479,71.1813,71.2099,42381.0
2024-01-16 14:30:00,74.76,74.82,74.62,74.76,34048.0,71.1813,71.2384,71.048,71.1813,34048.0
2024-01-16 15:00:00,74.75,74.76,74.36,74.47,129815.0,71.1718,71.1813,70.8004,70.9052,129815.0
2024-01-16 15:30:00,74.47,74.55,74.26,74.46,229028.0,70.9052,70.9813,70.7052,70.8956,229028.0
2024-01-17 09:30:00,73.92,74.82,73.8,74.82,91956.0,70.3815,71.2384,70.2672,71.2384,91956.0
2024-01-17 10:00:00,74.81,75.05,74.78,74.98,270015.0,71.2289,71.4574,71.2003,71.3908,270015.0
2024-01-17 10:30:00,74.95,74.97,74.68,74.95,220359.0,71.3622,71.3812,71.1051,71.3622,220359.0
2024-01-17 11:00:00,74.96,74.98,74.37,74.37,82879.0,71.3717,71.3908,70.81,70.81,82879.0
2024-01-17 11:30:00,74.35,74.49,74.04,74.1,83129.0,70.7909,70.9242,70.4958,70.5529,83129.0
2024-01-17 12:00:00,74.1,74.16,73.76,73.81,95835.0,70.5529,70.61,70.2292,70.2768,95835.0
2024-01-17 12:30:00,73.81,73.87,73.67,73.69,72963.0,70.2768,70.3339,70.1435,70.1625,72963.0
2024-01-17 13:00:00,73.69,73.77,73.25,73.25,96642.0,70.1625,70.2387,69.7436,69.7436,96642.0
2024-01-17 13:30:00,73.25,73.47,73.25,73.45,63403.0,69.7436,69.953,69.7436,69.934,63403.0
2024-01-17 14:00:00,73.46,73.67,73.46,73.57,88221.0,69.9435,70.1435,69.9435,70.0483,88221.0
2024-01-17 14:30:00,73.58,73.64,73.49,73.53,60474.0,70.0578,70.1149,69.9721,70.0102,60474.0
2024-01-17 15:00:00,73.52,73.52,73.37,73.45,77409.0,70.0006,70.0006,69.8578,69.934,77409.0
2024-01-17 15:30:00,73.45,73.6,73.41,73.57,399667.0,69.934,70.0768,69.8959,70.0483,399667.0
2024-01-18 09:30:00,73.13,73.5,72.78,72.88,84032.0,69.6293,69.9816,69.2961,69.3913,84032.0
2024-01-18 10:00:00,72.87,73.11,72.69,73.11,94312.0,69.3818,69.6103,69.2104,69.6103,94312.0
2024-01-18 10:30:00,73.13,73.22,72.83,72.88,130616.0,69.6293,69.715,69.3437,69.3913,130616.0
2024-01-18 11:00:00,72.87,72.88,72.6,72.87,161863.0,69.3818,69.3913,69.1247,69.3818,161863.0
2024-01-18 11:30:00,72.86,72.99,72.79,72.9,75956.0,69.3722,69.496,69.3056,69.4103,75956.0
2024-01-18 12:00:00,72.91,73.02,72.79,72.95,54668.0,69.4198,69.5246,69.3056,69.4579,54668.0
2024-01-18 12:30:00,72.95,73.04,72.77,72.82,97707.0,69.4579,69.5436,69.2865,69.3342,97707.0
2024-01-18 13:00:00,72.84,72.84,72.71,72.76,105766.0,69.3532,69.3532,69.2294,69.277,105766.0
2024-01-18 13:30:00,72.75,73.02,72.72,72.96,45325.0,69.2675,69.5246,69.2389,69.4675,45325.0
2024-01-18 14:00:00,72.96,73.09,72.95,72.99,69570.0,69.4675,69.5912,69.4579,69.496,69570.0
2024-01-18 14:30:00,72.99,73.04,72.81,72.96,74164.0,69.496,69.5436,69.3246,69.4675,74164.0
2024-01-18 15:00:00,72.96,73.26,72.92,73.26,105292.0,69.4675,69.7531,69.4294,69.7531,105292.0
2024-01-18 15:30:00,73.27,73.36,73.16,73.21,323873.0,69.7626,69.8483,69.6579,69.7055,323873.0
2024-01-19 09:30:00,73.4,73.4,72.44,72.82,283629.0,69.8864,69.8864,68.9723,69.3342,283629.0
2024-01-19 10:00:00,72.84,72.95,72.61,72.67,145277.0,69.3532,69.4579,69.1342,69.1913,145277.0
2024-01-19 10:30:00,72.66,72.75,72.54,72.68,79404.0,69.1818,69.2675,69.0676,69.2009,79404.0
2024-01-19 11:00:00,72.69,72.89,72.64,72.89,99208.0,69.2104,69.4008,69.1628,69.4008,99208.0
2024-01-19 11:30:00,72.89,72.98,72.65,72.76,89052.0,69.4008,69.4865,69.1723,69.277,89052.0
2024-01-19 12:00:00,72.76,72.76,72.63,72.73,81198.0,69.277,69.277,69.1532,69.2485,81198.0
2024-01-19 12:30:00,72.73,72.84,72.6,72.68,62580.0,69.2485,69.3532,69.1247,69.2009,62580.0
2024-01-19 13:00:00,72.67,72.91,72.58,72.9,67214.0,69.1913,69.4198,69.1056,69.4103,67214.0
2024-01-19 13:30:00,72.9,73.04,72.85,73.04,81048.0,69.4103,69.5436,69.3627,69.5436,81048.0
2024-01-19 14:00:00,73.06,73.19,72.98,73.09,79233.0,69.5627,69.6864,69.4865,69.5912,79233.0
2024-01-19 14:30:00,73.11,73.15,73.0,73.06,101823.0,69.6103,69.6484,69.5055,69.5627,101823.0
2024-01-19 15:00:00,73.06,73.14,73.0,73.08,84189.0,69.5627,69.6388,69.5055,69.5817,84189.0
2024-01-19 15:30:00,73.09,73.11,72.82,72.87,345423.0,69.5912,69.6103,69.3342,69.3818,345423.0
2024-01-22 09:30:00,72.91,73.1,72.61,72.79,78991.0,69.4198,69.6008,69.1342,69.3056,78991.0
2024-01-22 10:00:00,72.79,72.91,72.49,72.66,103123.0,69.3056,69.4198,69.02,69.1818,103123.0
2024-01-22 10:30:00,72.68,72.71,72.23,72.32,96242.0,69.2009,69.2294,68.7724,68.8581,96242.0
2024-01-22 11:00:00,72.34,72.34,71.89,71.9,112919.0,68.8771,68.8771,68.4487,68.4582,112919.0
2024-01-22 11:30:00,71.9,71.94,71.36,71.61,204452.0,68.4582,68.4963,67.944,68.1821,204452.0
2024-01-22 12:00:00,71.61,71.89,71.6,71.79,87145.0,68.1821,68.4487,68.1726,68.3535,87145.0
2024-01-22 12:30:00,71.8,71.85,71.57,71.64,61736.0,68.363,68.4106,68.144,68.2106,61736.0
2024-01-22 13:00:00,71.67,71.68,71.35,71.38,72552.0,68.2392,68.2487,67.9345,67.9631,72552.0
2024-01-22 13:30:00,71.39,71.56,71.31,71.51,63979.0,67.9726,68.1345,67.8964,68.0869,63979.0
2024-01-22 14:00:00,71.51,71.53,71.28,71.42,93654.0,68.0869,68.1059,67.8679,68.0012,93654.0
2024-01-22 14:30:00,71.42,71.69,71.33,71.67,113600.0,68.0012,68.2582,67.9155,68.2392,113600.0
2024-01-22 15:00:00,71.66,71.66,71.43,71.44,173928.0,68.2297,68.2297,68.0107,68.0202,173928.0
2024-01-22 15:30:00,71.44,71.74,71.37,71.7,406276.0,68.0202,68.3059,67.9536,68.2678,406276.0
2024-01-23 09:30:00,71.72,71.93,71.14,71.5,173027.0,68.2868,68.4868,67.7346,68.0773,173027.0
2024-01-23 10:00:00,71.51,71.71,71.45,71.55,100574.0,68.0869,68.2773,68.0297,68.1249,100574.0
2024-01-23 10:30:00,71.52,71.53,71.27,71.28,47301.0,68.0964,68.1059,67.8584,67.8679,47301.0
2024-01-23 11:00:00,71.28,71.34,71.12,71.34,63985.0,67.8679,67.925,67.7155,67.925,63985.0
2024-01-23 11:30:00,71.34,71.55,71.33,71.52,122178.0,67.925,68.1249,67.9155,68.0964,122178.0
2024-01-23 12:00:00,71.53,71.78,71.51,71.69,95987.0,68.1059,68.3439,68.0869,68.2582,95987.0
2024-01-23 12:30:00,71.69,71.84,71.67,71.78,113561.0,68.2582,68.4011,68.2392,68.3439,113561.0
2024-01-23 13:00:00,71.79,71.82,71.72,71.78,82639.0,68.3535,68.382,68.2868,68.3439,82639.0
2024-01-23 13:30:00,71.78,71.85,71.75,71.79,66589.0,68.3439,68.4106,68.3154,68.3535,66589.0
2024-01-23 14:00:00,71.78,71.85,71.75,71.8,108117.0,68.3439,68.4106,68.3154,68.363,108117.0
2024-01-23 14:30:00,71.81,71.89,71.77,71.78,82575.0,68.3725,68.4487,68.3344,68.3439,82575.0
2024-01-23 15:00:00,71.79,71.87,71.71,71.73,112609.0,68.3535,68.4296,68.2773,68.2963,112609.0
2024-01-23 15:30:00,71.73,71.76,71.58,71.73,358645.0,68.2963,68.3249,68.1535,68.2963,358645.0
2024-01-24 09:30:00,72.22,72.22,71.36,71.38,70356.0,68.7629,68.7629,67.944,67.9631,70356.0
2024-01-24 10:00:00,71.37,71.43,70.66,70.67,115441.0,67.9536,68.0107,67.2776,67.2871,115441.0
2024-01-24 10:30:00,70.67,70.8,70.35,70.56,116352.0,67.2871,67.4109,66.9824,67.1823,116352.0
2024-01-24 11:00:00,70.56,70.85,70.55,70.62,65038.0,67.1823,67.4585,67.1728,67.2395,65038.0
2024-01-24 11:30:00,70.62,70.72,70.49,70.6,64125.0,67.2395,67.3347,67.1157,67.2204,64125.0
2024-01-24 12:00:00,70.59,70.63,70.35,70.38,53063.0,67.2109,67.249,66.9824,67.011,53063.0
2024-01-24 12:30:00,70.38,70.55,70.32,70.55,49040.0,67.011,67.1728,66.9538,67.1728,49040.0
2024-01-24 13:00:00,70.54,70.56,70.19,70.25,188639.0,67.1633,67.1823,66.8301,66.8872,188639.0
2024-01-24 13:30:00,70.24,70.46,70.12,70.38,122137.0,66.8777,67.0871,66.7634,67.011,122137.0
2024-01-24 14:00:00,70.36,70.66,70.36,70.57,115154.0,66.9919,67.2776,66.9919,67.1919,115154.0
2024-01-24 14:30:00,70.57,70.61,70.43,70.52,109879.0,67.1919,67.2299,67.0586,67.1443,109879.0
2024-01-24 15:00:00,70.54,70.6,70.21,70.21,150657.0,67.1633,67.2204,66.8491,66.8491,150657.0
2024-01-24 15:30:00,70.21,70.34,69.94,70.11,764793.0,66.8491,66.9729,66.592,66.7539,764793.0
2024-01-25 09:30:00,70.43,70.98,70.41,70.7,103117.0,67.0586,67.5822,67.0395,67.3156,103117.0
2024-01-25 10:00:00,70.75,70.88,70.13,70.24,121449.0,67.3632,67.487,66.7729,66.8777,121449.0
2024-01-25 10:30:00,70.25,70.25,70.02,70.13,133795.0,66.8872,66.8872,66.6682,66.7729,133795.0
2024-01-25 11:00:00,70.12,70.2,70.02,70.16,61255.0,66.7634,66.8396,66.6682,66.8015,61255.0
2024-01-25 11:30:00,70.15,70.31,70.13,70.2,73561.0,66.792,66.9443,66.7729,66.8396,73561.0
2024-01-25 12:00:00,70.2,70.2,70.02,70.11,90593.0,66.8396,66.8396,66.6682,66.7539,90593.0
2024-01-25 12:30:00,70.12,70.23,70.07,70.22,66906.0,66.7634,66.8681,66.7158,66.8586,66906.0
2024-01-25 13:00:00,70.22,70.6,70.22,70.39,158256.0,66.8586,67.2204,66.8586,67.0205,158256.0
2024-01-25 13:30:00,70.38,70.62,70.38,70.59,132434.0,67.011,67.2395,67.011,67.2109,132434.0
2024-01-25 14:00:00,70.6,70.84,70.54,70.58,133814.0,67.2204,67.4489,67.1633,67.2014,133814.0
2024-01-25 14:30:00,70.57,70.63,70.4,70.44,103284.0,67.1919,67.249,67.03,67.0681,103284.0
2024-01-25 15:00:00,70.45,70.59,70.42,70.55,227354.0,67.0776,67.2109,67.049,67.1728,227354.0
2024-01-25 15:30:00,70.56,70.75,70.54,70.73,466156.0,67.1823,67.3632,67.1633,67.3442,466156.0
2024-01-26 09:30:00,70.86,71.07,70.45,70.64,156099.0,67.468,67.6679,67.0776,67.2585,156099.0
2024-01-26 10:00:00,70.62,70.89,70.58,70.8,185040.0,67.2395,67.4965,67.2014,67.4109,185040.0
2024-01-26 10:30:00,70.79,71.07,70.75,71.04,173066.0,67.4013,67.6679,67.3632,67.6394,173066.0
2024-01-26 11:00:00,71.04,71.32,70.96,71.3,278666.0,67.6394,67.906,67.5632,67.8869,278666.0
2024-01-26 11:30:00,71.29,71.37,71.2,71.27,124803.0,67.8774,67.9536,67.7917,67.8584,124803.0
2024-01-26 12:00:00,71.26,71.27,71.03,71.12,156849.0,67.8488,67.8584,67.6298,67.7155,156849.0
2024-01-26 12:30:00,71.12,71.12,70.81,70.88,84145.0,67.7155,67.7155,67.4204,67.487,84145.0
2024-01-26 13:00:00,70.89,70.98,70.84,70.92,70644.0,67.4965,67.5822,67.4489,67.5251,70644.0
2024-01-26 13:30:00,70.92,70.98,70.83,70.86,79103.0,67.5251,67.5822,67.4394,67.468,79103.0
2024-01-26 14:00:00,70.86,70.89,70.64,70.67,97816.0,67.468,67.4965,67.2585,67.2871,97816.0
2024-01-26 14:30:00,70.68,70.81,70.65,70.8,140452.0,67.2966,67.4204,67.268,67.4109,140452.0
2024-01-26 15:00:00,70.82,70.82,70.71,70.8,167301.0,67.4299,67.4299,67.3252,67.4109,167301.0
2024-01-26 15:30:00,70.8,70.97,70.78,70.93,505155.0,67.4109,67.5727,67.3918,67.5346,505155.0
2024-01-29 09:30:00,70.89,70.94,70.33,70.4,85558.0,67.4965,67.5441,66.9633,67.03,85558.0
2024-01-29 10:00:00,70.39,70.79,70.37,70.75,189981.0,67.0205,67.4013,67.0014,67.3632,189981.0
2024-01-29 10:30:00,70.76,70.83,70.62,70.78,246842.0,67.3728,67.4394,67.2395,67.3918,246842.0
2024-01-29 11:00:00,70.79,71.18,70.76,71.1,168194.0,67.4013,67.7727,67.3728,67.6965,168194.0
2024-01-29 11:30:00,71.1,71.13,70.96,71.1,60107.0,67.6965,67.7251,67.5632,67.6965,60107.0
2024-01-29 12:00:00,71.08,71.27,70.97,71.27,88297.0,67.6774,67.8584,67.5727,67.8584,88297.0
2024-01-29 12:30:00,71.25,71.4,71.24,71.37,332272.0,67.8393,67.9821,67.8298,67.9536,332272.0
2024-01-29 13:00:00,71.35,71.4,71.31,71.35,54576.0,67.9345,67.9821,67.8964,67.9345,54576.0
2024-01-29 13:30:00,71.33,71.43,71.29,71.36,51635.0,67.9155,68.0107,67.8774,67.944,51635.0
2024-01-29 14:00:00,71.36,71.49,71.27,71.34,101949.0,67.944,68.0678,67.8584,67.925,101949.0
2024-01-29 14:30:00,71.34,71.4,71.29,71.33,91536.0,67.925,67.9821,67.8774,67.9155,91536.0
2024-01-29 15:00:00,71.35,71.78,71.34,71.7,110190.0,67.9345,68.3439,67.925,68.2678,110190.0
2024-01-29 15:30:00,71.69,71.72,71.36,71.5,359935.0,68.2582,68.2868,67.944,68.0773,359935.0
2024-01-30 09:30:00,71.32,71.57,71.0,71.47,111581.0,67.906,68.144,67.6013,68.0488,111581.0
2024-01-30 10:00:00,71.46,71.5,70.94,71.02,321202.0,68.0393,68.0773,67.5441,67.6203,321202.0
2024-01-30 10:30:00,71.03,71.34,71.01,71.3,137003.0,67.6298,67.925,67.6108,67.8869,137003.0
2024-01-30 11:00:00,71.28,71.43,71.26,71.37,66552.0,67.8679,68.0107,67.8488,67.9536,66552.0
2024-01-30 11:30:00,71.37,71.49,71.33,71.47,43855.0,67.9536,68.0678,67.9155,68.0488,43855.0
2024-01-30 12:00:00,71.44,71.55,71.42,71.46,42961.0,68.0202,68.1249,68.0012,68.0393,42961.0
2024-01-30 12:30:00,71.46,71.55,71.33,71.36,33216.0,68.0393,68.1249,67.9155,67.944,33216.0
2024-01-30 13:00:00,71.36,71.63,71.35,71.61,41874.0,67.944,68.2011,67.9345,68.1821,41874.0
2024-01-30 13:30:00,71.63,71.9,71.63,71.87,64784.0,68.2011,68.4582,68.2011,68.4296,64784.0
2024-01-30 14:00:00,71.89,72.12,71.89,71.98,88457.0,68.4487,68.6677,68.4487,68.5344,88457.0
2024-01-30 14:30:00,71.98,71.98,71.8,71.88,81814.0,68.5344,68.5344,68.363,68.4392,81814.0
2024-01-30 15:00:00,71.86,71.9,71.76,71.85,362080.0,68.4201,68.4582,68.3249,68.4106,362080.0
2024-01-30 15:30:00,71.83,72.08,71.75,71.93,356391.0,68.3915,68.6296,68.3154,68.4868,356391.0
2024-01-31 09:30:00,72.6,72.67,71.91,72.02,73534.0,69.1247,69.1913,68.4677,68.5724,73534.0
2024-01-31 10:00:00,72.01,72.69,71.86,72.68,186594.0,68.5629,69.2104,68.4201,69.2009,186594.0
2024-01-31 10:30:00,72.68,72.96,72.67,72.95,120703.0,69.2009,69.4675,69.1913,69.4579,120703.0
2024-01-31 11:00:00,72.94,72.94,72.52,72.53,88051.0,69.4484,69.4484,69.0485,69.058,88051.0
2024-01-31 11:30:00,72.52,72.56,72.28,72.44,41129.0,69.0485,69.0866,68.82,68.9723,41129.0
2024-01-31 12:00:00,72.43,72.56,72.36,72.53,58696.0,68.9628,69.0866,68.8962,69.058,58696.0
2024-01-31 12:30:00,72.53,72.61,72.4,72.54,50246.0,69.058,69.1342,68.9343,69.0676,50246.0
2024-01-31 13:00:00,72.52,72.55,72.41,72.49,43823.0,69.0485,69.0771,68.9438,69.02,43823.0
2024-01-31 13:30:00,72.51,72.65,72.42,72.57,67724.0,69.039,69.1723,68.9533,69.0961,67724.0
2024-01-31 14:00:00,72.54,72.54,72.12,72.17,54662.0,69.0676,69.0676,68.6677,68.7153,54662.0
2024-01-31 14:30:00,72.19,72.5,71.92,71.92,69235.0,68.7343,69.0295,68.4772,68.4772,69235.0
2024-01-31 15:00:00,71.89,71.92,71.46,71.73,74879.0,68.4487,68.4772,68.0393,68.2963,74879.0
2024-01-31 15:30:00,71.73,71.9,71.52,71.57,491565.0,68.2963,68.4582,68.0964,68.144,491565.0
2024-02-01 09:30:00,71.4,71.51,70.79,71.32,94007.0,67.9821,68.0869,67.4013,67.906,94007.0
2024-02-01 10:00:00,71.29,71.47,71.14,71.36,103456.0,67.8774,68.0488,67.7346,67.944,103456.0
2024-02-01 10:30:00,71.36,71.62,71.29,71.31,196638.0,67.944,68.1916,67.8774,67.8964,196638.0
2024-02-01 11:00:00,71.31,71.67,71.3,71.61,67715.0,67.8964,68.2392,67.8869,68.1821,67715.0
2024-02-01 11:30:00,71.6,71.84,71.6,71.81,58497.0,68.1726,68.4011,68.1726,68.3725,58497.0
2024-02-01 12:00:00,71.81,72.08,71.81,71.89,54799.0,68.3725,68.6296,68.3725,68.4487,54799.0
2024-02-01 12:30:00,71.88,72.19,71.81,72.06,48147.0,68.4392,68.7343,68.3725,68.6105,48147.0
2024-02-01 13:00:00,72.06,72.11,71.92,71.96,86911.0,68.6105,68.6581,68.4772,68.5153,86911.0
2024-02-01 13:30:00,71.95,72.11,71.92,72.03,111291.0,68.5058,68.6581,68.4772,68.582,111291.0
2024-02-01 14:00:00,72.03,72.09,71.77,71.77,63933.0,68.582,68.6391,68.3344,68.3344,63933.0
2024-02-01 14:30:00,71.78,71.85,71.71,71.77,55119.0,68.3439,68.4106,68.2773,68.3344,55119.0
2024-02-01 15:00:00,71.77,71.93,71.69,71.93,71000.0,68.3344,68.4868,68.2582,68.4868,71000.0
2024-02-01 15:30:00,71.95,72.37,71.87,72.35,315709.0,68.5058,68.9057,68.4296,68.8867,315709.0
2024-02-02 09:30:00,71.56,72.08,70.6,71.07,100931.0,68.1345,68.6296,67.2204,67.6679,100931.0
2024-02-02 10:00:00,71.09,71.15,70.81,70.98,162485.0,67.687,67.7441,67.4204,67.5822,162485.0
2024-02-02 10:30:00,71.0,71.09,70.84,70.99,66542.0,67.6013,67.687,67.4489,67.5918,66542.0
2024-02-02 11:00:00,71.0,71.09,70.86,71.05,46609.0,67.6013,67.687,67.468,67.6489,46609.0
2024-02-02 11:30:00,71.06,71.11,70.76,70.84,70396.0,67.6584,67.706,67.3728,67.4489,70396.0
2024-02-02 12:00:00,70.84,70.85,70.4,70.53,58451.0,67.4489,67.4585,67.03,67.1538,58451.0
2024-02-02 12:30:00,70.51,70.68,70.31,70.67,54184.0,67.1347,67.2966,66.9443,67.2871,54184.0
2024-02-02 13:00:00,70.7,70.92,70.68,70.83,43221.0,67.3156,67.5251,67.2966,67.4394,43221.0
2024-02-02 13:30:00,70.84,71.11,70.8,71.08,33913.0,67.4489,67.706,67.4109,67.6774,33913.0
2024-02-02 14:00:00,71.09,71.48,71.09,71.48,58397.0,67.687,68.0583,67.687,68.0583,58397.0
2024-02-02 14:30:00,71.49,71.73,71.43,71.71,66285.0,68.0678,68.2963,68.0107,68.2773,66285.0
2024-02-02 15:00:00,71.72,71.9,71.65,71.9,75449.0,68.2868,68.4582,68.2202,68.4582,75449.0
2024-02-02 15:30:00,71.91,71.92,71.34,71.35,363800.0,68.4677,68.4772,67.925,67.9345,363800.0
2024-02-05 09:30:00,70.73,70.74,69.9,70.46,68762.0,67.3442,67.3537,66.5539,67.0871,68762.0
2024-02-05 10:00:00,70.45,70.55,70.01,70.37,71212.0,67.0776,67.1728,66.6587,67.0014,71212.0
2024-02-05 10:30:00,70.37,70.5,70.2,70.3,96572.0,67.0014,67.1252,66.8396,66.9348,96572.0
2024-02-05 11:00:00,70.31,70.51,70.31,70.45,51879.0,66.9443,67.1347,66.9443,67.0776,51879.0
2024-02-05 11:30:00,70.48,70.62,70.42,70.54,53804.0,67.1062,67.2395,67.049,67.1633,53804.0
2024-02-05 12:00:00,70.53,70.55,70.38,70.46,52541.0,67.1538,67.1728,67.011,67.0871,52541.0
2024-02-05 12:30:00,70.46,70.5,70.39,70.46,29867.0,67.0871,67.1252,67.0205,67.0871,29867.0
2024-02-05 13:00:00,70.45,70.53,70.39,70.39,31355.0,67.0776,67.1538,67.0205,67.0205,31355.0
2024-02-05 13:30:00,70.39,70.5,70.33,70.45,50985.0,67.0205,67.1252,66.9633,67.0776,50985.0
2024-02-05 14:00:00,70.45,70.45,70.33,70.42,37796.0,67.0776,67.0776,66.9633,67.049,37796.0
2024-02-05 14:30:00,70.42,70.55,70.39,70.42,59803.0,67.049,67.1728,67.0205,67.049,59803.0
2024-02-05 15:00:00,70.41,70.73,70.38,70.69,85752.0,67.0395,67.3442,67.011,67.3061,85752.0
2024-02-05 15:30:00,70.71,70.84,69.95,70.04,452499.0,67.3252,67.4489,66.6015,66.6872,452499.0
2024-02-06 09:30:00,69.86,70.05,69.58,69.87,89273.0,66.5158,66.6968,66.2493,66.5254,89273.0
2024-02-06 10:00:00,69.89,70.14,69.84,69.88,117879.0,66.5444,66.7824,66.4968,66.5349,117879.0
2024-02-06 10:30:00,69.87,70.02,69.85,69.88,83592.0,66.5254,66.6682,66.5063,66.5349,83592.0
2024-02-06 11:00:00,69.9,70.14,69.76,70.05,73629.0,66.5539,66.7824,66.4206,66.6968,73629.0
2024-02-06 11:30:00,70.05,70.12,69.89,70.02,68621.0,66.6968,66.7634,66.5444,66.6682,68621.0
2024-02-06 12:00:00,70.04,70.23,70.04,70.11,77107.0,66.6872,66.8681,66.6872,66.7539,77107.0
2024-02-06 12:30:00,70.11,70.19,70.05,70.13,44324.0,66.7539,66.8301,66.6968,66.7729,44324.0
2024-02-06 13:00:00,70.13,70.2,69.97,70.04,54356.0,66.7729,66.8396,66.6206,66.6872,54356.0
2024-02-06 13:30:00,70.04,70.16,70.03,70.12,53960.0,66.6872,66.8015,66.6777,66.7634,53960.0
2024-02-06 14:00:00,70.12,70.13,69.92,70.0,57243.0,66.7634,66.7729,66.573,66.6491,57243.0
2024-02-06 14:30:00,70.0,70.06,69.9,69.97,54176.0,66.6491,66.7063,66.5539,66.6206,54176.0
2024-02-06 15:00:00,69.98,70.08,69.93,70.08,84024.0,66.6301,66.7253,66.5825,66.7253,84024.0
2024-02-06 15:30:00,70.08,70.12,69.74,69.76,382163.0,66.7253,66.7634,66.4016,66.4206,382163.0
2024-02-07 09:30:00,70.08,70.23,69.6,69.79,86526.0,66.7253,66.8681,66.2683,66.4492,86526.0
2024-02-07 10:00:00,69.78,69.95,69.7,69.92,92106.0,66.4397,66.6015,66.3635,66.573,92106.0
2024-02-07 10:30:00,69.92,69.98,69.67,69.81,81017.0,66.573,66.6301,66.3349,66.4682,81017.0
2024-02-07 11:00:00,69.82,69.89,69.68,69.68,35575.0,66.4778,66.5444,66.3445,66.3445,35575.0
2024-02-07 11:30:00,69.7,69.87,69.69,69.81,45163.0,66.3635,66.5254,66.354,66.4682,45163.0
2024-02-07 12:00:00,69.84,70.02,69.82,69.87,96652.0,66.4968,66.6682,66.4778,66.5254,96652.0
2024-02-07 12:30:00,69.87,69.93,69.81,69.88,38990.0,66.5254,66.5825,66.4682,66.5349,38990.0
2024-02-07 13:00:00,69.86,69.97,69.85,69.88,38609.0,66.5158,66.6206,66.5063,66.5349,38609.0
2024-02-07 13:30:00,69.88,69.94,69.78,69.85,48631.0,66.5349,66.592,66.4397,66.5063,48631.0
2024-02-07 14:00:00,69.85,69.96,69.85,69.93,73044.0,66.5063,66.6111,66.5063,66.5825,73044.0
2024-02-07 14:30:00,69.93,70.1,69.9,70.09,54165.0,66.5825,66.7444,66.5539,66.7348,54165.0
2024-02-07 15:00:00,70.08,70.14,69.99,69.99,73796.0,66.7253,66.7824,66.6396,66.6396,73796.0
2024-02-07 15:30:00,70.01,70.12,69.89,70.07,229365.0,66.6587,66.7634,66.5444,66.7158,229365.0
2024-02-08 09:30:00,69.8,70.03,69.62,69.87,77831.0,66.4587,66.6777,66.2873,66.5254,77831.0
2024-02-08 10:00:00,69.91,69.99,69.59,69.81,53477.0,66.5635,66.6396,66.2588,66.4682,53477.0
2024-02-08 10:30:00,69.78,69.83,69.58,69.75,51147.0,66.4397,66.4873,66.2493,66.4111,51147.0
2024-02-08 11:00:00,69.74,69.75,69.47,69.49,52143.0,66.4016,66.4111,66.1445,66.1636,52143.0
2024-02-08 11:30:00,69.47,69.56,69.42,69.48,35967.0,66.1445,66.2302,66.0969,66.154,35967.0
2024-02-08 12:00:00,69.48,69.48,69.23,69.28,43535.0,66.154,66.154,65.916,65.9636,43535.0
2024-02-08 12:30:00,69.27,69.4,69.24,69.25,57214.0,65.9541,66.0779,65.9255,65.935,57214.0
2024-02-08 13:00:00,69.26,69.47,69.24,69.26,57707.0,65.9446,66.1445,65.9255,65.9446,57707.0
2024-02-08 13:30:00,69.27,69.32,69.17,69.28,65846.0,65.9541,66.0017,65.8589,65.9636,65846.0
2024-02-08 14:00:00,69.31,69.48,69.27,69.39,39499.0,65.9922,66.154,65.9541,66.0683,39499.0
2024-02-08 14:30:00,69.4,69.49,69.3,69.47,58256.0,66.0779,66.1636,65.9827,66.1445,58256.0
2024-02-08 15:00:00,69.48,69.5,69.28,69.41,46747.0,66.154,66.1731,65.9636,66.0874,46747.0
2024-02-08 15:30:00,69.41,69.9,69.39,69.83,236632.0,66.0874,66.5539,66.0683,66.4873,236632.0
2024-02-09 09:30:00,69.55,70.03,69.43,69.52,65150.0,66.2207,66.6777,66.1064,66.1921,65150.0
2024-02-09 10:00:00,69.53,69.84,69.49,69.54,57153.0,66.2016,66.4968,66.1636,66.2112,57153.0
2024-02-09 10:30:00,69.57,69.64,69.45,69.6,37619.0,66.2397,66.3064,66.1255,66.2683,37619.0
2024-02-09 11:00:00,69.6,69.67,69.55,69.6,36378.0,66.2683,66.3349,66.2207,66.2683,36378.0
2024-02-09 11:30:00,69.62,69.64,69.33,69.34,64661.0,66.2873,66.3064,66.0112,66.0207,64661.0
2024-02-09 12:00:00,69.34,69.51,69.28,69.48,39514.0,66.0207,66.1826,65.9636,66.154,39514.0
2024-02-09 12:30:00,69.49,69.53,69.32,69.43,51585.0,66.1636,66.2016,66.0017,66.1064,51585.0
2024-02-09 13:00:00,69.43,69.49,69.34,69.41,61529.0,66.1064,66.1636,66.0207,66.0874,61529.0
2024-02-09 13:30:00,69.42,69.47,69.35,69.39,34364.0,66.0969,66.1445,66.0303,66.0683,34364.0
2024-02-09 14:00:00,69.41,69.56,69.39,69.51,28574.0,66.0874,66.2302,66.0683,66.1826,28574.0
2024-02-09 14:30:00,69.52,69.72,69.5,69.69,33962.0,66.1921,66.3825,66.1731,66.354,33962.0
2024-02-09 15:00:00,69.7,69.71,69.6,69.67,54019.0,66.3635,66.373,66.2683,66.3349,54019.0
2024-02-09 15:30:00,69.66,69.67,69.42,69.67,264335.0,66.3254,66.3349,66.0969,66.3349,264335.0
2024-02-12 09:30:00,69.72,70.03,69.58,69.91,98524.0,66.3825,66.6777,66.2493,66.5635,98524.0
2024-02-12 10:00:00,69.9,70.1,69.83,70.06,89166.0,66.5539,66.7444,66.4873,66.7063,89166.0
2024-02-12 10:30:00,70.08,70.1,69.76,69.79,68203.0,66.7253,66.7444,66.4206,66.4492,68203.0
2024-02-12 11:00:00,69.79,70.32,69.78,70.29,98222.0,66.4492,66.9538,66.4397,66.9253,98222.0
2024-02-12 11:30:00,70.3,70.66,70.3,70.66,58205.0,66.9348,67.2776,66.9348,67.2776,58205.0
2024-02-12 12:00:00,70.66,70.84,70.55,70.8,68474.0,67.2776,67.4489,67.1728,67.4109,68474.0
2024-02-12 12:30:00,70.79,70.79,70.55,70.59,39632.0,67.4013,67.4013,67.1728,67.2109,39632.0
2024-02-12 13:00:00,70.6,70.79,70.56,70.76,49114.0,67.2204,67.4013,67.1823,67.3728,49114.0
2024-02-12 13:30:00,70.75,70.94,70.75,70.83,46436.0,67.3632,67.5441,67.3632,67.4394,46436.0
2024-02-12 14:00:00,70.83,70.87,70.72,70.76,85632.0,67.4394,67.4775,67.3347,67.3728,85632.0
2024-02-12 14:30:00,70.77,70.88,70.62,70.72,53528.0,67.3823,67.487,67.2395,67.3347,53528.0
2024-02-12 15:00:00,70.72,70.84,70.58,70.65,56917.0,67.3347,67.4489,67.2014,67.268,56917.0
2024-02-12 15:30:00,70.66,70.95,70.64,70.69,359789.0,67.2776,67.5537,67.2585,67.3061,359789.0
2024-02-13 09:30:00,70.38,70.63,69.4,69.4,77010.0,67.011,67.249,66.0779,66.0779,77010.0
2024-02-13 10:00:00,69.42,69.55,69.03,69.16,100114.0,66.0969,66.2207,65.7256,65.8494,100114.0
2024-02-13 10:30:00,69.14,69.14,68.41,68.57,130887.0,65.8303,65.8303,65.1353,65.2876,130887.0
2024-02-13 11:00:00,68.57,68.86,68.46,68.74,75368.0,65.2876,65.5637,65.1829,65.4495,75368.0
2024-02-13 11:30:00,68.77,69.04,68.75,68.98,57376.0,65.478,65.7351,65.459,65.678,57376.0
2024-02-13 12:00:00,68.98,69.12,68.93,69.11,60482.0,65.678,65.8113,65.6304,65.8017,60482.0
2024-02-13 12:30:00,69.11,69.32,69.04,69.29,51576.0,65.8017,66.0017,65.7351,65.9731,51576.0
2024-02-13 13:00:00,69.27,69.27,69.08,69.16,37953.0,65.9541,65.9541,65.7732,65.8494,37953.0
2024-02-13 13:30:00,69.15,69.16,69.0,69.09,76949.0,65.8398,65.8494,65.697,65.7827,76949.0
2024-02-13 14:00:00,69.09,69.17,68.92,69.01,57862.0,65.7827,65.8589,65.6208,65.7065,57862.0
2024-02-13 14:30:00,69.0,69.08,68.79,68.91,82417.0,65.697,65.7732,65.4971,65.6113,82417.0
2024-02-13 15:00:00,68.9,69.03,68.85,68.96,104222.0,65.6018,65.7256,65.5542,65.6589,104222.0
2024-02-13 15:30:00,68.96,69.36,68.9,69.35,368641.0,65.6589,66.0398,65.6018,66.0303,368641.0
2024-02-14 09:30:00,69.5,69.63,69.14,69.49,67557.0,66.1731,66.2969,65.8303,66.1636,67557.0
2024-02-14 10:00:00,69.49,69.5,69.13,69.43,49570.0,66.1636,66.1731,65.8208,66.1064,49570.0
2024-02-14 10:30:00,69.4,69.49,69.33,69.46,38611.0,66.0779,66.1636,66.0112,66.135,38611.0
2024-02-14 11:00:00,69.47,69.68,69.44,69.65,48312.0,66.1445,66.3445,66.116,66.3159,48312.0
2024-02-14 11:30:00,69.65,69.73,69.43,69.47,50124.0,66.3159,66.3921,66.1064,66.1445,50124.0
2024-02-14 12:00:00,69.44,69.49,69.3,69.46,32429.0,66.116,66.1636,65.9827,66.135,32429.0
2024-02-14 12:30:00,69.47,69.57,69.4,69.5,42862.0,66.1445,66.2397,66.0779,66.1731,42862.0
2024-02-14 13:00:00,69.52,69.7,69.52,69.6,35173.0,66.1921,66.3635,66.1921,66.2683,35173.0
2024-02-14 13:30:00,69.63,69.7,69.54,69.61,24488.0,66.2969,66.3635,66.2112,66.2778,24488.0
2024-02-14 14:00:00,69.61,69.69,69.36,69.68,50924.0,66.2778,66.354,66.0398,66.3445,50924.0
2024-02-14 14:30:00,69.68,69.72,69.57,69.64,59930.0,66.3445,66.3825,66.2397,66.3064,59930.0
2024-02-14 15:00:00,69.69,69.79,69.58,69.7,57827.0,66.354,66.4492,66.2493,66.3635,57827.0
2024-02-14 15:30:00,69.71,69.72,69.46,69.46,417034.0,66.373,66.3825,66.135,66.135,417034.0
2024-02-15 09:30:00,69.7,70.77,69.59,70.77,125636.0,66.3635,67.3823,66.2588,67.3823,125636.0
2024-02-15 10:00:00,70.79,70.86,70.31,70.66,59476.0,67.4013,67.468,66.9443,67.2776,59476.0
2024-02-15 10:30:00,70.65,70.65,70.16,70.18,81489.0,67.268,67.268,66.8015,66.8205,81489.0
2024-02-15 11:00:00,70.18,70.38,70.03,70.05,52001.0,66.8205,67.011,66.6777,66.6968,52001.0
2024-02-15 11:30:00,70.06,70.2,70.05,70.17,43701.0,66.7063,66.8396,66.6968,66.811,43701.0
2024-02-15 12:00:00,70.16,70.24,70.07,70.13,51448.0,66.8015,66.8777,66.7158,66.7729,51448.0
2024-02-15 12:30:00,70.14,70.17,70.05,70.12,63429.0,66.7824,66.811,66.6968,66.7634,63429.0
2024-02-15 13:00:00,70.11,70.44,70.1,70.44,74495.0,66.7539,67.0681,66.7444,67.0681,74495.0
2024-02-15 13:30:00,70.46,70.52,70.36,70.5,70181.0,67.0871,67.1443,66.9919,67.1252,70181.0
2024-02-15 14:00:00,70.53,70.55,70.42,70.47,57855.0,67.1538,67.1728,67.049,67.0966,57855.0
2024-02-15 14:30:00,70.47,70.51,70.33,70.42,76873.0,67.0966,67.1347,66.9633,67.049,76873.0
2024-02-15 15:00:00,70.43,70.51,70.3,70.45,120272.0,67.0586,67.1347,66.9348,67.0776,120272.0
2024-02-15 15:30:00,70.44,70.52,70.29,70.48,639722.0,67.0681,67.1443,66.9253,67.1062,639722.0
2024-02-16 09:30:00,70.3,70.36,69.74,70.08,181787.0,66.9348,66.9919,66.4016,66.7253,181787.0
2024-02-16 10:00:00,70.15,70.52,70.1,70.33,71937.0,66.792,67.1443,66.7444,66.9633,71937.0
2024-02-16 10:30:00,70.31,70.51,70.25,70.5,45683.0,66.9443,67.1347,66.8872,67.1252,45683.0
2024-02-16 11:00:00,70.53,70.8,70.51,70.78,49814.0,67.1538,67.4109,67.1347,67.3918,49814.0
2024-02-16 11:30:00,70.78,70.87,70.67,70.73,58400.0,67.3918,67.4775,67.2871,67.3442,58400.0
2024-02-16 12:00:00,70.73,70.78,70.68,70.73,74082.0,67.3442,67.3918,67.2966,67.3442,74082.0
2024-02-16 12:30:00,70.73,70.85,70.69,70.82,47978.0,67.3442,67.4585,67.3061,67.4299,47978.0
2024-02-16 13:00:00,70.81,70.94,70.8,70.87,63663.0,67.4204,67.5441,67.4109,67.4775,63663.0
2024-02-16 13:30:00,70.86,70.88,70.72,70.81,45321.0,67.468,67.487,67.3347,67.4204,45321.0
2024-02-16 14:00:00,70.82,70.86,70.73,70.85,50468.0,67.4299,67.468,67.3442,67.4585,50468.0
2024-02-16 14:30:00,70.86,70.91,70.67,70.7,63827.0,67.468,67.5156,67.2871,67.3156,63827.0
2024-02-16 15:00:00,70.71,70.76,70.6,70.73,62630.0,67.3252,67.3728,67.2204,67.3442,62630.0
2024-02-16 15:30:00,70.73,70.86,70.45,70.51,323801.0,67.3442,67.468,67.0776,67.1347,323801.0
2024-02-20 09:30:00,70.42,71.2,70.21,71.05,102683.0,67.049,67.7917,66.8491,67.6489,102683.0
2024-02-20 10:00:00,71.06,71.48,71.0,71.45,42907.0,67.6584,68.0583,67.6013,68.0297,42907.0
2024-02-20 10:30:00,71.48,71.55,71.23,71.24,54637.0,68.0583,68.1249,67.8203,67.8298,54637.0
2024-02-20 11:00:00,71.25,71.42,71.2,71.33,58289.0,67.8393,68.0012,67.7917,67.9155,58289.0
2024-02-20 11:30:00,71.36,71.43,71.21,71.3,52754.0,67.944,68.0107,67.8012,67.8869,52754.0
2024-02-20 12:00:00,71.28,71.29,71.07,71.11,40537.0,67.8679,67.8774,67.6679,67.706,40537.0
2024-02-20 12:30:00,71.09,71.19,71.06,71.17,60665.0,67.687,67.7822,67.6584,67.7631,60665.0
2024-02-20 13:00:00,71.17,71.21,71.02,71.08,68845.0,67.7631,67.8012,67.6203,67.6774,68845.0
2024-02-20 13:30:00,71.06,71.1,70.96,70.96,61376.0,67.6584,67.6965,67.5632,67.5632,61376.0
2024-02-20 14:00:00,70.95,71.0,70.87,70.91,61518.0,67.5537,67.6013,67.4775,67.5156,61518.0
2024-02-20 14:30:00,70.9,71.02,70.82,70.95,63183.0,67.5061,67.6203,67.4299,67.5537,63183.0
2024-02-20 15:00:00,70.95,70.99,70.83,70.88,76074.0,67.5537,67.5918,67.4394,67.487,76074.0
2024-02-20 15:30:00,70.88,70.89,70.56,70.67,417194.0,67.487,67.4965,67.1823,67.2871,417194.0
2024-02-21 09:30:00,70.92,71.59,70.56,71.42,40724.0,67.5251,68.163,67.1823,68.0012,40724.0
2024-02-21 10:00:00,71.42,71.48,71.15,71.29,125752.0,68.0012,68.0583,67.7441,67.8774,125752.0
2024-02-21 10:30:00,71.27,71.38,71.16,71.38,66584.0,67.8584,67.9631,67.7536,67.9631,66584.0
2024-02-21 11:00:00,71.39,71.6,71.35,71.56,51600.0,67.9726,68.1726,67.9345,68.1345,51600.0
2024-02-21 11:30:00,71.56,71.92,71.51,71.83,85400.0,68.1345,68.4772,68.0869,68.3915,85400.0
2024-02-21 12:00:00,71.84,72.08,71.84,72.02,79166.0,68.4011,68.6296,68.4011,68.5724,79166.0
2024-02-21 12:30:00,72.01,72.01,71.82,71.97,46080.0,68.5629,68.5629,68.382,68.5248,46080.0
2024-02-21 13:00:00,71.97,71.97,71.72,71.92,58379.0,68.5248,68.5248,68.2868,68.4772,58379.0
2024-02-21 13:30:00,71.94,71.95,71.75,71.92,53849.0,68.4963,68.5058,68.3154,68.4772,53849.0
2024-02-21 14:00:00,71.94,71.98,71.62,71.76,75819.0,68.4963,68.5344,68.1916,68.3249,75819.0
2024-02-21 14:30:00,71.76,71.84,71.73,71.78,77270.0,68.3249,68.4011,68.2963,68.3439,77270.0
2024-02-21 15:00:00,71.78,71.81,71.53,71.63,63313.0,68.3439,68.3725,68.1059,68.2011,63313.0
2024-02-21 15:30:00,71.65,72.02,71.62,71.96,354200.0,68.2202,68.5724,68.1916,68.5153,354200.0
2024-02-22 09:30:00,71.35,71.38,70.9,71.1,105875.0,67.9345,67.9631,67.5061,67.6965,105875.0
2024-02-22 10:00:00,71.1,71.23,70.71,70.78,63062.0,67.6965,67.8203,67.3252,67.3918,63062.0
2024-02-22 10:30:00,70.81,71.25,70.73,71.22,53763.0,67.4204,67.8393,67.3442,67.8107,53763.0
2024-02-22 11:00:00,71.26,71.37,70.92,71.37,54492.0,67.8488,67.9536,67.5251,67.9536,54492.0
2024-02-22 11:30:00,71.37,71.4,71.24,71.38,45261.0,67.9536,67.9821,67.8298,67.9631,45261.0
2024-02-22 12:00:00,71.37,71.63,71.36,71.48,91603.0,67.9536,68.2011,67.944,68.0583,91603.0
2024-02-22 12:30:00,71.47,71.52,71.41,71.48,52855.0,68.0488,68.0964,67.9917,68.0583,52855.0
2024-02-22 13:00:00,71.47,71.64,71.32,71.63,45066.0,68.0488,68.2106,67.906,68.2011,45066.0
2024-02-22 13:30:00,71.64,71.74,71.54,71.59,62212.0,68.2106,68.3059,68.1154,68.163,62212.0
2024-02-22 14:00:00,71.61,71.7,71.6,71.62,52551.0,68.1821,68.2678,68.1726,68.1916,52551.0
2024-02-22 14:30:00,71.62,71.64,71.38,71.39,44602.0,68.1916,68.2106,67.9631,67.9726,44602.0
2024-02-22 15:00:00,71.39,71.58,71.39,71.54,58564.0,67.9726,68.1535,67.9726,68.1154,58564.0
2024-02-22 15:30:00,71.56,71.61,71.27,71.34,358760.0,68.1345,68.1821,67.8584,67.925,358760.0
2024-02-23 09:30:00,71.4,71.92,71.13,71.89,139109.0,67.9821,68.4772,67.7251,68.4487,139109.0
2024-02-23 10:00:00,71.92,72.25,71.74,72.14,64758.0,68.4772,68.7914,68.3059,68.6867,64758.0
2024-02-23 10:30:00,72.16,72.32,72.07,72.14,97191.0,68.7057,68.8581,68.6201,68.6867,97191.0
2024-02-23 11:00:00,72.14,72.2,71.93,71.99,79711.0,68.6867,68.7438,68.4868,68.5439,79711.0
2024-02-23 11:30:00,71.98,72.05,71.89,71.93,183930.0,68.5344,68.601,68.4487,68.4868,183930.0
2024-02-23 12:00:00,71.93,71.93,71.76,71.82,102313.0,68.4868,68.4868,68.3249,68.382,102313.0
2024-02-23 12:30:00,71.83,71.9,71.71,71.77,130577.0,68.3915,68.4582,68.2773,68.3344,130577.0
2024-02-23 13:00:00,71.76,71.97,71.68,71.97,134365.0,68.3249,68.5248,68.2487,68.5248,134365.0
2024-02-23 13:30:00,71.97,72.0,71.84,72.0,127410.0,68.5248,68.5534,68.4011,68.5534,127410.0
2024-02-23 14:00:00,71.99,72.1,71.92,72.03,178274.0,68.5439,68.6486,68.4772,68.582,178274.0
2024-02-23 14:30:00,72.03,72.2,71.95,72.16,96457.0,68.582,68.7438,68.5058,68.7057,96457.0
2024-02-23 15:00:00,72.17,72.29,72.09,72.22,114399.0,68.7153,68.8295,68.6391,68.7629,114399.0
2024-02-23 15:30:00,72.22,72.26,71.95,71.95,564659.0,68.7629,68.801,68.5058,68.5058,564659.0
2024-02-26 09:30:00,71.52,71.73,71.22,71.43,89071.0,68.0964,68.2963,67.8107,68.0107,89071.0
2024-02-26 10:00:00,71.46,71.51,70.79,70.92,76241.0,68.0393,68.0869,67.4013,67.5251,76241.0
2024-02-26 10:30:00,70.93,71.12,70.88,70.9,52457.0,67.5346,67.7155,67.487,67.5061,52457.0
2024-02-26 11:00:00,70.91,70.91,70.74,70.86,77892.0,67.5156,67.5156,67.3537,67.468,77892.0
2024-02-26 11:30:00,70.86,70.98,70.71,70.92,89916.0,67.468,67.5822,67.3252,67.5251,89916.0
2024-02-26 12:00:00,70.93,70.97,70.86,70.89,62102.0,67.5346,67.5727,67.468,67.4965,62102.0
2024-02-26 12:30:00,70.88,70.97,70.8,70.95,55064.0,67.487,67.5727,67.4109,67.5537,55064.0
2024-02-26 13:00:00,70.96,71.1,70.88,70.95,60183.0,67.5632,67.6965,67.487,67.5537,60183.0
2024-02-26 13:30:00,70.93,70.96,70.7,70.75,58642.0,67.5346,67.5632,67.3156,67.3632,58642.0
2024-02-26 14:00:00,70.74,70.79,70.6,70.7,61189.0,67.3537,67.4013,67.2204,67.3156,61189.0
2024-02-26 14:30:00,70.71,70.88,70.7,70.82,72678.0,67.3252,67.487,67.3156,67.4299,72678.0
2024-02-26 15:00:00,70.82,71.01,70.81,70.94,123459.0,67.4299,67.6108,67.4204,67.5441,123459.0
2024-02-26 15:30:00,70.94,70.99,70.8,70.87,559714.0,67.5441,67.5918,67.4109,67.4775,559714.0
2024-02-27 09:30:00,71.53,71.53,70.31,71.31,136147.0,68.1059,68.1059,66.9443,67.8964,136147.0
2024-02-27 10:00:00,71.31,71.58,70.92,71.16,124482.0,67.8964,68.1535,67.5251,67.7536,124482.0
2024-02-27 10:30:00,71.19,71.27,70.72,70.8,86540.0,67.7822,67.8584,67.3347,67.4109,86540.0
2024-02-27 11:00:00,70.77,71.07,70.68,71.03,69275.0,67.3823,67.6679,67.2966,67.6298,69275.0
2024-02-27 11:30:00,71.02,71.06,70.84,70.9,79861.0,67.6203,67.6584,67.4489,67.5061,79861.0
2024-02-27 12:00:00,70.89,71.01,70.6,70.61,64987.0,67.4965,67.6108,67.2204,67.2299,64987.0
2024-02-27 12:30:00,70.61,70.86,70.5,70.74,81667.0,67.2299,67.468,67.1252,67.3537,81667.0
2024-02-27 13:00:00,70.73,71.12,70.64,70.98,48866.0,67.3442,67.7155,67.2585,67.5822,48866.0
2024-02-27 13:30:00,70.98,70.99,70.84,70.88,60685.0,67.5822,67.5918,67.4489,67.487,60685.0
2024-02-27 14:00:00,70.89,70.89,70.63,70.64,85552.0,67.4965,67.4965,67.249,67.2585,85552.0
2024-02-27 14:30:00,70.63,70.63,70.48,70.58,82881.0,67.249,67.249,67.1062,67.2014,82881.0
2024-02-27 15:00:00,70.57,70.79,70.51,70.53,106801.0,67.1919,67.4013,67.1347,67.1538,106801.0
2024-02-27 15:30:00,70.52,71.1,70.43,71.06,495282.0,67.1443,67.6965,67.0586,67.6584,495282.0
2024-02-28 09:30:00,70.85,71.19,70.56,71.19,125554.0,67.4585,67.7822,67.1823,67.7822,125554.0
2024-02-28 10:00:00,71.21,71.47,71.18,71.28,61299.0,67.8012,68.0488,67.7727,67.8679,61299.0
2024-02-28 10:30:00,71.31,71.54,71.22,71.48,69669.0,67.8964,68.1154,67.8107,68.0583,69669.0
2024-02-28 11:00:00,71.51,71.54,71.05,71.09,82386.0,68.0869,68.1154,67.6489,67.687,82386.0
2024-02-28 11:30:00,71.09,71.22,70.96,71.13,53948.0,67.687,67.8107,67.5632,67.7251,53948.0
2024-02-28 12:00:00,71.14,71.2,71.03,71.06,55627.0,67.7346,67.7917,67.6298,67.6584,55627.0
2024-02-28 12:30:00,71.05,71.25,71.04,71.19,54388.0,67.6489,67.8393,67.6394,67.7822,54388.0
2024-02-28 13:00:00,71.19,71.19,71.03,71.06,93868.0,67.7822,67.7822,67.6298,67.6584,93868.0
2024-02-28 13:30:00,71.07,71.12,70.94,71.01,41711.0,67.6679,67.7155,67.5441,67.6108,41711.0
2024-02-28 14:00:00,71.01,71.04,70.85,70.86,60291.0,67.6108,67.6394,67.4585,67.468,60291.0
2024-02-28 14:30:00,70.86,70.87,70.61,70.75,108220.0,67.468,67.4775,67.2299,67.3632,108220.0
2024-02-28 15:00:00,70.75,70.85,70.65,70.72,165672.0,67.3632,67.4585,67.268,67.3347,165672.0
2024-02-28 15:30:00,70.73,70.81,70.6,70.67,490416.0,67.3442,67.4204,67.2204,67.2871,490416.0
2024-02-29 09:30:00,71.08,71.12,70.5,70.9,154106.0,67.6774,67.7155,67.1252,67.5061,154106.0
2024-02-29 10:00:00,70.91,70.98,70.65,70.82,98080.0,67.5156,67.5822,67.268,67.4299,98080.0
2024-02-29 10:30:00,70.81,70.82,70.54,70.75,101498.0,67.4204,67.4299,67.1633,67.3632,101498.0
2024-02-29 11:00:00,70.75,70.87,70.56,70.62,64788.0,67.3632,67.4775,67.1823,67.2395,64788.0
2024-02-29 11:30:00,70.6,70.66,70.42,70.46,62118.0,67.2204,67.2776,67.049,67.0871,62118.0
2024-02-29 12:00:00,70.45,70.68,70.44,70.54,141798.0,67.0776,67.2966,67.0681,67.1633,141798.0
2024-02-29 12:30:00,70.54,70.82,70.48,70.79,164943.0,67.1633,67.4299,67.1062,67.4013,164943.0
2024-02-29 13:00:00,70.8,70.97,70.66,70.85,75235.0,67.4109,67.5727,67.2776,67.4585,75235.0
2024-02-29 13:30:00,70.83,70.95,70.8,70.92,75011.0,67.4394,67.5537,67.4109,67.5251,75011.0
2024-02-29 14:00:00,70.93,71.0,70.85,70.89,65412.0,67.5346,67.6013,67.4585,67.4965,65412.0
2024-02-29 14:30:00,70.88,70.94,70.66,70.73,80354.0,67.487,67.5441,67.2776,67.3442,80354.0
2024-02-29 15:00:00,70.73,70.88,70.72,70.84,140728.0,67.3442,67.487,67.3347,67.4489,140728.0
2024-02-29 15:30:00,70.84,70.91,70.57,70.57,745871.0,67.4489,67.5156,67.1919,67.1919,745871.0
2024-03-01 09:30:00,70.55,70.72,69.52,69.65,121807.0,67.1728,67.3347,66.1921,66.3159,121807.0
2024-03-01 10:00:00,69.67,69.96,69.45,69.94,90596.0,66.3349,66.6111,66.1255,66.592,90596.0
2024-03-01 10:30:00,69.92,70.16,69.88,70.06,133833.0,66.573,66.8015,66.5349,66.7063,133833.0
2024-03-01 11:00:00,70.05,70.12,69.73,69.75,108426.0,66.6968,66.7634,66.3921,66.4111,108426.0
2024-03-01 11:30:00,69.74,69.92,69.7,69.87,89240.0,66.4016,66.573,66.3635,66.5254,89240.0
2024-03-01 12:00:00,69.87,70.0,69.8,69.96,81564.0,66.5254,66.6491,66.4587,66.6111,81564.0
2024-03-01 12:30:00,69.96,70.12,69.94,69.97,54615.0,66.6111,66.7634,66.592,66.6206,54615.0
2024-03-01 13:00:00,69.98,70.02,69.87,69.98,53177.0,66.6301,66.6682,66.5254,66.6301,53177.0
2024-03-01 13:30:00,69.99,70.01,69.85,69.92,69169.0,66.6396,66.6587,66.5063,66.573,69169.0
2024-03-01 14:00:00,69.94,70.08,69.94,70.03,76936.0,66.592,66.7253,66.592,66.6777,76936.0
2024-03-01 14:30:00,70.03,70.13,69.94,69.95,105518.0,66.6777,66.7729,66.592,66.6015,105518.0
2024-03-01 15:00:00,69.93,69.98,69.76,69.95,136631.0,66.5825,66.6301,66.4206,66.6015,136631.0
2024-03-01 15:30:00,69.96,70.02,69.68,69.87,554368.0,66.6111,66.6682,66.3445,66.5254,554368.0
2024-03-04 09:30:00,69.46,70.24,69.44,69.91,113743.0,66.135,66.8777,66.116,66.5635,113743.0
2024-03-04 10:00:00,69.93,70.21,69.83,70.2,136278.0,66.5825,66.8491,66.4873,66.8396,136278.0
2024-03-04 10:30:00,70.2,70.25,69.99,70.15,107032.0,66.8396,66.8872,66.6396,66.792,107032.0
2024-03-04 11:00:00,70.14,70.48,70.1,70.28,95866.0,66.7824,67.1062,66.7444,66.9157,95866.0
2024-03-04 11:30:00,70.3,70.4,70.26,70.29,53858.0,66.9348,67.03,66.8967,66.9253,53858.0
2024-03-04 12:00:00,70.3,70.34,70.2,70.26,57626.0,66.9348,66.9729,66.8396,66.8967,57626.0
2024-03-04 12:30:00,70.26,70.26,70.16,70.2,45951.0,66.8967,66.8967,66.8015,66.8396,45951.0
2024-03-04 13:00:00,70.2,70.26,70.07,70.08,66552.0,66.8396,66.8967,66.7158,66.7253,66552.0
2024-03-04 13:30:00,70.09,70.12,70.02,70.1,63686.0,66.7348,66.7634,66.6682,66.7444,63686.0
2024-03-04 14:00:00,70.07,70.17,70.0,70.11,85218.0,66.7158,66.811,66.6491,66.7539,85218.0
2024-03-04 14:30:00,70.12,70.38,70.11,70.34,92706.0,66.7634,67.011,66.7539,66.9729,92706.0
2024-03-04 15:00:00,70.34,70.57,70.33,70.57,111824.0,66.9729,67.1919,66.9633,67.1919,111824.0
2024-03-04 15:30:00,70.58,70.77,70.45,70.74,473174.0,67.2014,67.3823,67.0776,67.3537,473174.0
2024-03-05 09:30:00,70.88,71.63,70.88,71.18,157388.0,67.487,68.2011,67.487,67.7727,157388.0
2024-03-05 10:00:00,71.19,71.61,71.19,71.51,198074.0,67.7822,68.1821,67.7822,68.0869,198074.0
2024-03-05 10:30:00,71.51,71.75,71.44,71.46,185293.0,68.0869,68.3154,68.0202,68.0393,185293.0
2024-03-05 11:00:00,71.43,71.5,70.9,71.08,190129.0,68.0107,68.0773,67.5061,67.6774,190129.0
2024-03-05 11:30:00,71.09,71.26,70.61,70.61,113684.0,67.687,67.8488,67.2299,67.2299,113684.0
2024-03-05 12:00:00,70.61,70.72,70.36,70.36,101152.0,67.2299,67.3347,66.9919,66.9919,101152.0
2024-03-05 12:30:00,70.35,70.62,70.32,70.52,89782.0,66.9824,67.2395,66.9538,67.1443,89782.0
2024-03-05 13:00:00,70.53,70.72,70.46,70.7,99177.0,67.1538,67.3347,67.0871,67.3156,99177.0
2024-03-05 13:30:00,70.69,70.71,70.5,70.51,91062.0,67.3061,67.3252,67.1252,67.1347,91062.0
2024-03-05 14:00:00,70.51,70.56,70.42,70.56,88957.0,67.1347,67.1823,67.049,67.1823,88957.0
2024-03-05 14:30:00,70.56,70.56,70.09,70.15,91335.0,67.1823,67.1823,66.7348,66.792,91335.0
2024-03-05 15:00:00,70.14,70.15,69.85,69.91,154798.0,66.7824,66.792,66.5063,66.5635,154798.0
2024-03-05 15:30:00,69.91,70.24,69.78,70.21,595401.0,66.5635,66.8777,66.4397,66.8491,595401.0
2024-03-06 09:30:00,70.69,71.06,70.36,71.04,188619.0,67.3061,67.6584,66.9919,67.6394,188619.0
2024-03-06 10:00:00,71.04,71.15,70.58,70.61,101657.0,67.6394,67.7441,67.2014,67.2299,101657.0
2024-03-06 10:30:00,70.6,70.66,70.39,70.65,105938.0,67.2204,67.2776,67.0205,67.268,105938.0
2024-03-06 11:00:00,70.66,70.8,70.59,70.72,138821.0,67.2776,67.4109,67.2109,67.3347,138821.0
2024-03-06 11:30:00,70.72,70.79,70.59,70.63,110716.0,67.3347,67.4013,67.2109,67.249,110716.0
2024-03-06 12:00:00,70.63,70.89,70.57,70.83,122851.0,67.249,67.4965,67.1919,67.4394,122851.0
2024-03-06 12:30:00,70.83,70.99,70.77,70.86,60720.0,67.4394,67.5918,67.3823,67.468,60720.0
2024-03-06 13:00:00,70.85,71.03,70.81,70.89,98374.0,67.4585,67.6298,67.4204,67.4965,98374.0
2024-03-06 13:30:00,70.9,70.93,70.46,70.53,87654.0,67.5061,67.5346,67.0871,67.1538,87654.0
2024-03-06 14:00:00,70.53,70.68,70.36,70.45,123136.0,67.1538,67.2966,66.9919,67.0776,123136.0
2024-03-06 14:30:00,70.45,70.56,70.33,70.53,86043.0,67.0776,67.1823,66.9633,67.1538,86043.0
2024-03-06 15:00:00,70.52,70.55,70.35,70.46,111014.0,67.1443,67.1728,66.9824,67.0871,111014.0
2024-03-06 15:30:00,70.47,70.75,70.46,70.63,389213.0,67.0966,67.3632,67.0871,67.249,389213.0
2024-03-07 09:30:00,71.36,71.77,71.16,71.59,179461.0,67.944,68.3344,67.7536,68.163,179461.0
2024-03-07 10:00:00,71.58,71.58,71.18,71.31,121778.0,68.1535,68.1535,67.7727,67.8964,121778.0
2024-03-07 10:30:00,71.3,71.36,71.12,71.26,193602.0,67.8869,67.944,67.7155,67.8488,193602.0
2024-03-07 11:00:00,71.25,71.25,70.78,70.94,261756.0,67.8393,67.8393,67.3918,67.5441,261756.0
2024-03-07 11:30:00,70.92,70.96,70.8,70.85,134488.0,67.5251,67.5632,67.4109,67.4585,134488.0
2024-03-07 12:00:00,70.85,70.86,70.43,70.44,87970.0,67.4585,67.468,67.0586,67.0681,87970.0
2024-03-07 12:30:00,70.44,70.56,70.41,70.44,82377.0,67.0681,67.1823,67.0395,67.0681,82377.0
2024-03-07 13:00:00,70.43,70.52,70.33,70.36,73563.0,67.0586,67.1443,66.9633,66.9919,73563.0
2024-03-07 13:30:00,70.36,70.57,70.33,70.47,80573.0,66.9919,67.1919,66.9633,67.0966,80573.0
2024-03-07 14:00:00,70.47,70.52,70.3,70.37,70015.0,67.0966,67.1443,66.9348,67.0014,70015.0
2024-03-07 14:30:00,70.36,70.46,70.32,70.46,80476.0,66.9919,67.0871,66.9538,67.0871,80476.0
2024-03-07 15:00:00,70.45,70.59,70.42,70.53,92931.0,67.0776,67.2109,67.049,67.1538,92931.0
2024-03-07 15:30:00,70.53,70.7,70.5,70.6,407081.0,67.1538,67.3156,67.1252,67.2204,407081.0
2024-03-08 09:30:00,70.37,70.92,70.27,70.79,163792.0,67.0014,67.5251,66.9062,67.4013,163792.0
2024-03-08 10:00:00,70.79,70.83,70.27,70.31,51916.0,67.4013,67.4394,66.9062,66.9443,51916.0
2024-03-08 10:30:00,70.3,70.5,70.21,70.26,47617.0,66.9348,67.1252,66.8491,66.8967,47617.0
2024-03-08 11:00:00,70.28,70.77,70.19,70.75,64330.0,66.9157,67.3823,66.8301,67.3632,64330.0
2024-03-08 11:30:00,70.8,70.99,70.59,70.76,65455.0,67.4109,67.5918,67.2109,67.3728,65455.0
2024-03-08 12:00:00,70.77,70.94,70.76,70.87,49339.0,67.3823,67.5441,67.3728,67.4775,49339.0
2024-03-08 12:30:00,70.85,70.97,70.71,70.9,53930.0,67.4585,67.5727,67.3252,67.5061,53930.0
2024-03-08 13:00:00,70.89,71.17,70.85,71.13,79712.0,67.4965,67.7631,67.4585,67.7251,79712.0
2024-03-08 13:30:00,71.17,71.17,70.86,70.95,49878.0,67.7631,67.7631,67.468,67.5537,49878.0
2024-03-08 14:00:00,70.95,71.09,70.9,71.04,67019.0,67.5537,67.687,67.5061,67.6394,67019.0
2024-03-08 14:30:00,71.03,71.13,70.95,71.08,66743.0,67.6298,67.7251,67.5537,67.6774,66743.0
2024-03-08 15:00:00,71.07,71.09,70.96,71.02,81876.0,67.6679,67.687,67.5632,67.6203,81876.0
2024-03-08 15:30:00,71.01,71.14,70.97,71.07,355566.0,67.6108,67.7346,67.5727,67.6679,355566.0
2024-03-11 09:30:00,70.92,71.59,70.92,71.47,140999.0,67.5251,68.163,67.5251,68.0488,140999.0
2024-03-11 10:00:00,71.48,71.68,71.37,71.52,115218.0,68.0583,68.2487,67.9536,68.0964,115218.0
2024-03-11 10:30:00,71.5,71.63,71.26,71.61,147422.0,68.0773,68.2011,67.8488,68.1821,147422.0
2024-03-11 11:00:00,71.59,71.72,71.46,71.68,203416.0,68.163,68.2868,68.0393,68.2487,203416.0
2024-03-11 11:30:00,71.68,72.12,71.6,72.09,307876.0,68.2487,68.6677,68.1726,68.6391,307876.0
2024-03-11 12:00:00,72.09,72.21,72.04,72.17,86052.0,68.6391,68.7534,68.5915,68.7153,86052.0
2024-03-11 12:30:00,72.18,72.28,72.02,72.04,79425.0,68.7248,68.82,68.5724,68.5915,79425.0
2024-03-11 13:00:00,72.03,72.14,71.96,72.14,52251.0,68.582,68.6867,68.5153,68.6867,52251.0
2024-03-11 13:30:00,72.13,72.14,71.99,72.09,59846.0,68.6772,68.6867,68.5439,68.6391,59846.0
2024-03-11 14:00:00,72.09,72.11,71.99,72.09,63758.0,68.6391,68.6581,68.5439,68.6391,63758.0
2024-03-11 14:30:00,72.1,72.24,72.08,72.23,78310.0,68.6486,68.7819,68.6296,68.7724,78310.0
2024-03-11 15:00:00,72.24,72.28,72.14,72.14,137212.0,68.7819,68.82,68.6867,68.6867,137212.0
2024-03-11 15:30:00,72.13,72.57,72.11,72.55,503780.0,68.6772,69.0961,68.6581,69.0771,503780.0
2024-03-12 09:30:00,72.2,72.42,71.97,72.4,83592.0,68.7438,68.9533,68.5248,68.9343,83592.0
2024-03-12 10:00:00,72.4,72.43,72.03,72.13,87597.0,68.9343,68.9628,68.582,68.6772,87597.0
2024-03-12 10:30:00,72.13,72.15,71.83,72.03,78304.0,68.6772,68.6962,68.3915,68.582,78304.0
2024-03-12 11:00:00,72.05,72.1,71.69,71.69,62930.0,68.601,68.6486,68.2582,68.2582,62930.0
2024-03-12 11:30:00,71.66,71.72,71.46,71.5,85738.0,68.2297,68.2868,68.0393,68.0773,85738.0
2024-03-12 12:00:00,71.49,71.5,71.23,71.36,79437.0,68.0678,68.0773,67.8203,67.944,79437.0
2024-03-12 12:30:00,71.37,71.37,71.09,71.24,59782.0,67.9536,67.9536,67.687,67.8298,59782.0
2024-03-12 13:00:00,71.23,71.25,70.94,71.07,88602.0,67.8203,67.8393,67.5441,67.6679,88602.0
2024-03-12 13:30:00,71.06,71.32,71.03,71.26,75376.0,67.6584,67.906,67.6298,67.8488,75376.0
2024-03-12 14:00:00,71.27,71.27,71.03,71.18,60956.0,67.8584,67.8584,67.6298,67.7727,60956.0
2024-03-12 14:30:00,71.18,71.27,71.09,71.15,159625.0,67.7727,67.8584,67.687,67.7441,159625.0
2024-03-12 15:00:00,71.15,71.23,71.07,71.17,115591.0,67.7441,67.8203,67.6679,67.7631,115591.0
2024-03-12 15:30:00,71.16,71.17,70.84,70.95,351688.0,67.7536,67.7631,67.4489,67.5537,351688.0
2024-03-13 09:30:00,71.4,71.91,71.26,71.69,68555.0,67.9821,68.4677,67.8488,68.2582,68555.0
2024-03-13 10:00:00,71.7,71.85,71.52,71.58,49058.0,68.2678,68.4106,68.0964,68.1535,49058.0
2024-03-13 10:30:00,71.59,71.59,71.14,71.38,58861.0,68.163,68.163,67.7346,67.9631,58861.0
2024-03-13 11:00:00,71.36,71.48,71.29,71.4,52152.0,67.944,68.0583,67.8774,67.9821,52152.0
2024-03-13 11:30:00,71.39,71.62,71.35,71.52,43988.0,67.9726,68.1916,67.9345,68.0964,43988.0
2024-03-13 12:00:00,71.5,71.53,71.33,71.4,53407.0,68.0773,68.1059,67.9155,67.9821,53407.0
2024-03-13 12:30:00,71.42,71.52,71.32,71.36,43234.0,68.0012,68.0964,67.906,67.944,43234.0
2024-03-13 13:00:00,71.34,71.47,71.29,71.42,25715.0,67.925,68.0488,67.8774,68.0012,25715.0
2024-03-13 13:30:00,71.41,71.43,71.25,71.4,44547.0,67.9917,68.0107,67.8393,67.9821,44547.0
2024-03-13 14:00:00,71.4,71.42,71.2,71.2,72305.0,67.9821,68.0012,67.7917,67.7917,72305.0
2024-03-13 14:30:00,71.19,71.2,70.96,70.98,96029.0,67.7822,67.7917,67.5632,67.5822,96029.0
2024-03-13 15:00:00,70.98,70.98,70.74,70.75,199975.0,67.5822,67.5822,67.3537,67.3632,199975.0
2024-03-13 15:30:00,70.75,70.89,70.73,70.84,389515.0,67.3632,67.4965,67.3442,67.4489,389515.0
2024-03-14 09:30:00,71.11,71.4,70.13,70.17,124136.0,67.706,67.9821,66.7729,66.811,124136.0
2024-03-14 10:00:00,70.17,70.59,70.09,70.17,60487.0,66.811,67.2109,66.7348,66.811,60487.0
2024-03-14 10:30:00,70.17,70.42,70.14,70.35,71323.0,66.811,67.049,66.7824,66.9824,71323.0
2024-03-14 11:00:00,70.33,70.37,70.18,70.31,70190.0,66.9633,67.0014,66.8205,66.9443,70190.0
2024-03-14 11:30:00,70.33,70.33,70.16,70.23,64576.0,66.9633,66.9633,66.8015,66.8681,64576.0
2024-03-14 12:00:00,70.23,70.31,70.13,70.26,66928.0,66.8681,66.9443,66.7729,66.8967,66928.0
2024-03-14 12:30:00,70.22,70.26,69.83,69.85,79844.0,66.8586,66.8967,66.4873,66.5063,79844.0
2024-03-14 13:00:00,69.82,69.99,69.79,69.85,84461.0,66.4778,66.6396,66.4492,66.5063,84461.0
2024-03-14 13:30:00,69.85,69.89,69.7,69.86,67384.0,66.5063,66.5444,66.3635,66.5158,67384.0
2024-03-14 14:00:00,69.87,70.04,69.86,69.87,60543.0,66.5254,66.6872,66.5158,66.5254,60543.0
2024-03-14 14:30:00,69.88,69.97,69.78,69.92,82110.0,66.5349,66.6206,66.4397,66.573,82110.0
2024-03-14 15:00:00,69.92,69.92,69.7,69.78,112873.0,66.573,66.573,66.3635,66.4397,112873.0
2024-03-14 15:30:00,69.78,70.26,69.73,70.26,349341.0,66.4397,66.8967,66.3921,66.8967,349341.0
2024-03-15 09:30:00,70.06,70.55,69.78,69.92,1497440.0,66.7063,67.1728,66.4397,66.573,1497440.0
2024-03-15 10:00:00,69.91,70.36,69.88,70.22,682101.0,66.5635,66.9919,66.5349,66.8586,682101.0
2024-03-15 10:30:00,70.21,70.45,70.09,70.41,103365.0,66.8491,67.0776,66.7348,67.0395,103365.0
2024-03-15 11:00:00,70.42,70.44,69.98,70.09,84228.0,67.049,67.0681,66.6301,66.7348,84228.0
2024-03-15 11:30:00,70.11,70.15,69.98,70.01,102214.0,66.7539,66.792,66.6301,66.6587,102214.0
2024-03-15 12:00:00,70.0,70.18,69.84,69.9,346687.0,66.6491,66.8205,66.4968,66.5539,346687.0
2024-03-15 12:30:00,69.91,69.93,69.51,69.59,118965.0,66.5635,66.5825,66.1826,66.2588,118965.0
2024-03-15 13:00:00,69.54,69.92,69.52,69.85,54993.0,66.2112,66.573,66.1921,66.5063,54993.0
2024-03-15 13:30:00,69.85,69.89,69.62,69.7,102100.0,66.5063,66.5444,66.2873,66.3635,102100.0
2024-03-15 14:00:00,69.7,69.85,69.69,69.79,83346.0,66.3635,66.5063,66.354,66.4492,83346.0
2024-03-15 14:30:00,69.78,69.95,69.77,69.92,51898.0,66.4397,66.6015,66.4302,66.573,51898.0
2024-03-15 15:00:00,69.93,69.99,69.77,69.95,109026.0,66.5825,66.6396,66.4302,66.6015,109026.0
2024-03-15 15:30:00,69.95,70.1,69.71,69.99,810448.0,66.6015,66.7444,66.373,66.6396,810448.0
2024-03-18 09:30:00,70.14,70.17,69.64,70.13,111536.0,66.7824,66.811,66.3064,66.7729,111536.0
2024-03-18 10:00:00,70.12,70.48,70.12,70.3,73404.0,66.7634,67.1062,66.7634,66.9348,73404.0
2024-03-18 10:30:00,70.31,70.39,70.07,70.23,45478.0,66.9443,67.0205,66.7158,66.8681,45478.0
2024-03-18 11:00:00,70.24,70.55,70.16,70.55,50633.0,66.8777,67.1728,66.8015,67.1728,50633.0
2024-03-18 11:30:00,70.55,70.67,70.47,70.65,34927.0,67.1728,67.2871,67.0966,67.268,34927.0
2024-03-18 12:00:00,70.66,70.66,70.51,70.61,76905.0,67.2776,67.2776,67.1347,67.2299,76905.0
2024-03-18 12:30:00,70.62,70.81,70.49,70.79,53456.0,67.2395,67.4204,67.1157,67.4013,53456.0
2024-03-18 13:00:00,70.8,70.88,70.67,70.72,40178.0,67.4109,67.487,67.2871,67.3347,40178.0
2024-03-18 13:30:00,70.72,70.72,70.46,70.52,40668.0,67.3347,67.3347,67.0871,67.1443,40668.0
2024-03-18 14:00:00,70.51,70.57,70.42,70.53,83044.0,67.1347,67.1919,67.049,67.1538,83044.0
2024-03-18 14:30:00,70.54,70.57,70.39,70.43,44776.0,67.1633,67.1919,67.0205,67.0586,44776.0
2024-03-18 15:00:00,70.43,70.59,70.37,70.52,73574.0,67.0586,67.2109,67.0014,67.1443,73574.0
2024-03-18 15:30:00,70.51,70.63,70.38,70.6,402078.0,67.1347,67.249,67.011,67.2204,402078.0
2024-03-19 09:30:00,70.8,71.01,70.43,70.86,92012.0,67.4109,67.6108,67.0586,67.468,92012.0
2024-03-19 10:00:00,70.86,70.86,70.47,70.57,77725.0,67.468,67.468,67.0966,67.1919,77725.0
2024-03-19 10:30:00,70.57,70.63,70.35,70.56,61348.0,67.1919,67.249,66.9824,67.1823,61348.0
2024-03-19 11:00:00,70.56,70.66,70.55,70.56,27866.0,67.1823,67.2776,67.1728,67.1823,27866.0
2024-03-19 11:30:00,70.56,70.68,70.49,70.57,43968.0,67.1823,67.2966,67.1157,67.1919,43968.0
2024-03-19 12:00:00,70.58,70.69,70.52,70.6,53288.0,67.2014,67.3061,67.1443,67.2204,53288.0
2024-03-19 12:30:00,70.6,70.68,70.47,70.62,131887.0,67.2204,67.2966,67.0966,67.2395,131887.0
2024-03-19 13:00:00,70.62,70.71,70.54,70.55,60805.0,67.2395,67.3252,67.1633,67.1728,60805.0
2024-03-19 13:30:00,70.51,70.67,70.5,70.62,76637.0,67.1347,67.2871,67.1252,67.2395,76637.0
2024-03-19 14:00:00,70.62,70.78,70.61,70.7,105119.0,67.2395,67.3918,67.2299,67.3156,105119.0
2024-03-19 14:30:00,70.69,70.9,70.69,70.87,87342.0,67.3061,67.5061,67.3061,67.4775,87342.0
2024-03-19 15:00:00,70.87,71.14,70.8,71.14,122213.0,67.4775,67.7346,67.4109,67.7346,122213.0
2024-03-19 15:30:00,71.14,71.17,70.87,71.05,411767.0,67.7346,67.7631,67.4775,67.6489,411767.0
2024-03-20 09:30:00,70.38,70.89,70.17,70.83,176759.0,67.6064,68.0963,67.4047,68.0387,176759.0
2024-03-20 10:00:00,70.82,71.05,70.56,70.67,165439.0,68.0291,68.25,67.7793,67.885,165439.0
2024-03-20 10:30:00,70.67,70.73,70.45,70.52,65232.0,67.885,67.9426,67.6737,67.7409,65232.0
2024-03-20 11:00:00,70.51,70.53,70.31,70.34,52329.0,67.7313,67.7505,67.5392,67.568,52329.0
2024-03-20 11:30:00,70.34,70.36,70.07,70.33,130118.0,67.568,67.5872,67.3087,67.5584,130118.0
2024-03-20 12:00:00,70.31,70.37,70.13,70.24,104549.0,67.5392,67.5968,67.3663,67.472,104549.0
2024-03-20 12:30:00,70.24,70.43,70.22,70.4,53423.0,67.472,67.6545,67.4527,67.6256,53423.0
2024-03-20 13:00:00,70.39,70.41,70.2,70.21,54143.0,67.616,67.6353,67.4335,67.4431,54143.0
2024-03-20 13:30:00,70.21,70.22,69.99,69.99,42905.0,67.4431,67.4527,67.2318,67.2318,42905.0
2024-03-20 14:00:00,70.01,70.25,69.7,69.82,59010.0,67.251,67.4816,66.9532,67.0685,59010.0
2024-03-20 14:30:00,69.85,70.33,69.69,69.93,132215.0,67.0973,67.5584,66.9436,67.1742,132215.0
2024-03-20 15:00:00,69.93,70.11,69.79,69.97,94045.0,67.1742,67.3471,67.0397,67.2126,94045.0
2024-03-20 15:30:00,69.97,69.97,69.53,69.76,460343.0,67.2126,67.2126,66.7899,67.0109,460343.0
2024-03-21 09:30:00,69.76,70.45,69.67,70.36,124140.0,67.0109,67.6737,66.9244,67.5872,124140.0
2024-03-21 10:00:00,70.37,70.44,70.13,70.15,54714.0,67.5968,67.6641,67.3663,67.3855,54714.0
2024-03-21 10:30:00,70.16,70.48,70.15,70.38,45800.0,67.3951,67.7025,67.3855,67.6064,45800.0
2024-03-21 11:00:00,70.39,70.4,70.02,70.02,68324.0,67.616,67.6256,67.2606,67.2606,68324.0
2024-03-21 11:30:00,70.0,70.03,69.88,70.02,63756.0,67.2414,67.2702,67.1261,67.2606,63756.0
2024-03-21 12:00:00,70.0,70.03,69.78,69.94,82911.0,67.2414,67.2702,67.0301,67.1838,82911.0
2024-03-21 12:30:00,69.93,70.02,69.82,69.98,57497.0,67.1742,67.2606,67.0685,67.2222,57497.0
2024-03-21 13:00:00,69.97,69.98,69.84,69.92,83901.0,67.2126,67.2222,67.0877,67.1646,83901.0
2024-03-21 13:30:00,69.91,69.98,69.85,69.92,89993.0,67.155,67.2222,67.0973,67.1646,89993.0
2024-03-21 14:00:00,69.91,70.08,69.9,69.98,75203.0,67.155,67.3183,67.1454,67.2222,75203.0
2024-03-21 14:30:00,69.99,69.99,69.79,69.9,100340.0,67.2318,67.2318,67.0397,67.1454,100340.0
2024-03-21 15:00:00,69.92,70.2,69.9,70.11,157260.0,67.1646,67.4335,67.1454,67.3471,157260.0
2024-03-21 15:30:00,70.11,70.2,69.84,69.91,457399.0,67.3471,67.4335,67.0877,67.155,457399.0
2024-03-22 09:30:00,70.05,70.28,69.95,70.1,169027.0,67.2894,67.5104,67.1934,67.3375,169027.0
2024-03-22 10:00:00,70.07,70.25,70.05,70.17,78398.0,67.3087,67.4816,67.2894,67.4047,78398.0
2024-03-22 10:30:00,70.17,70.26,69.96,70.0,111283.0,67.4047,67.4912,67.203,67.2414,111283.0
2024-03-22 11:00:00,70.01,70.04,69.82,69.92,75712.0,67.251,67.2798,67.0685,67.1646,75712.0
2024-03-22 11:30:00,69.9,69.97,69.81,69.82,60091.0,67.1454,67.2126,67.0589,67.0685,60091.0
2024-03-22 12:00:00,69.83,69.9,69.76,69.78,61349.0,67.0781,67.1454,67.0109,67.0301,61349.0
2024-03-22 12:30:00,69.78,69.88,69.72,69.77,46851.0,67.0301,67.1261,66.9724,67.0205,46851.0
2024-03-22 13:00:00,69.77,69.77,69.59,69.72,70430.0,67.0205,67.0205,66.8476,66.9724,70430.0
2024-03-22 13:30:00,69.7,69.84,69.7,69.83,34969.0,66.9532,67.0877,66.9532,67.0781,34969.0
2024-03-22 14:00:00,69.84,69.84,69.67,69.77,136847.0,67.0877,67.0877,66.9244,67.0205,136847.0
2024-03-22 14:30:00,69.76,69.79,69.72,69.76,54089.0,67.0109,67.0397,66.9724,67.0109,54089.0
2024-03-22 15:00:00,69.75,69.8,69.58,69.62,126935.0,67.0013,67.0493,66.838,66.8764,126935.0
2024-03-22 15:30:00,69.6,69.82,69.6,69.77,360230.0,66.8572,67.0685,66.8572,67.0205,360230.0
2024-03-25 09:30:00,69.89,70.03,69.44,69.53,95414.0,67.1357,67.2702,66.7035,66.7899,95414.0
2024-03-25 10:00:00,69.52,69.55,69.15,69.21,76987.0,66.7803,66.8091,66.4249,66.4825,76987.0
2024-03-25 10:30:00,69.2,69.56,69.19,69.56,80526.0,66.4729,66.8188,66.4633,66.8188,80526.0
2024-03-25 11:00:00,69.54,69.76,69.53,69.68,83867.0,66.7995,67.0109,66.7899,66.934,83867.0
2024-03-25 11:30:00,69.67,69.76,69.49,69.58,66830.0,66.9244,67.0109,66.7515,66.838,66830.0
2024-03-25 12:00:00,69.59,69.63,69.45,69.61,68796.0,66.8476,66.886,66.7131,66.8668,68796.0
2024-03-25 12:30:00,69.6,69.65,69.49,69.57,47524.0,66.8572,66.9052,66.7515,66.8284,47524.0
2024-03-25 13:00:00,69.57,69.6,69.49,69.59,69614.0,66.8284,66.8572,66.7515,66.8476,69614.0
2024-03-25 13:30:00,69.59,69.63,69.52,69.62,60244.0,66.8476,66.886,66.7803,66.8764,60244.0
2024-03-25 14:00:00,69.61,69.74,69.59,69.73,95065.0,66.8668,66.9917,66.8476,66.9821,95065.0
2024-03-25 14:30:00,69.74,69.82,69.58,69.62,167782.0,66.9917,67.0685,66.838,66.8764,167782.0
2024-03-25 15:00:00,69.63,69.82,69.62,69.81,99615.0,66.886,67.0685,66.8764,67.0589,99615.0
2024-03-25 15:30:00,69.82,69.9,69.6,69.63,398561.0,67.0685,67.1454,66.8572,66.886,398561.0
2024-03-26 09:30:00,69.7,69.78,69.28,69.28,42651.0,66.9532,67.0301,66.5498,66.5498,42651.0
2024-03-26 10:00:00,69.25,69.34,69.19,69.33,51743.0,66.521,66.6074,66.4633,66.5978,51743.0
2024-03-26 10:30:00,69.32,69.57,69.26,69.48,70148.0,66.5882,66.8284,66.5306,66.7419,70148.0
2024-03-26 11:00:00,69.48,69.51,69.15,69.27,64178.0,66.7419,66.7707,66.4249,66.5402,64178.0
2024-03-26 11:30:00,69.27,69.35,69.15,69.19,75510.0,66.5402,66.617,66.4249,66.4633,75510.0
2024-03-26 12:00:00,69.19,69.38,69.11,69.35,57586.0,66.4633,66.6458,66.3865,66.617,57586.0
2024-03-26 12:30:00,69.35,69.43,69.32,69.41,39384.0,66.617,66.6939,66.5882,66.6747,39384.0
2024-03-26 13:00:00,69.41,69.46,69.23,69.28,29761.0,66.6747,66.7227,66.5018,66.5498,29761.0
2024-03-26 13:30:00,69.28,69.29,69.1,69.18,100087.0,66.5498,66.5594,66.3769,66.4537,100087.0
2024-03-26 14:00:00,69.19,69.2,69.08,69.1,62992.0,66.4633,66.4729,66.3577,66.3769,62992.0
2024-03-26 14:30:00,69.11,69.13,68.88,68.98,79741.0,66.3865,66.4057,66.1656,66.2616,79741.0
2024-03-26 15:00:00,68.96,69.29,68.93,69.23,78062.0,66.2424,66.5594,66.2136,66.5018,78062.0
2024-03-26 15:30:00,69.23,69.38,69.11,69.25,316806.0,66.5018,66.6458,66.3865,66.521,316806.0
2024-03-27 09:30:00,69.77,70.35,69.55,70.2,114349.0,67.0205,67.5776,66.8091,67.4335,114349.0
2024-03-27 10:00:00,70.2,70.67,70.17,70.62,59396.0,67.4335,67.885,67.4047,67.837,59396.0
2024-03-27 10:30:00,70.62,70.72,70.4,70.51,66008.0,67.837,67.933,67.6256,67.7313,66008.0
2024-03-27 11:00:00,70.53,70.69,70.5,70.65,58600.0,67.7505,67.9042,67.7217,67.8658,58600.0
2024-03-27 11:30:00,70.64,70.82,70.61,70.82,87074.0,67.8562,68.0291,67.8274,68.0291,87074.0
2024-03-27 12:00:00,70.81,70.83,70.59,70.6,61761.0,68.0195,68.0387,67.8082,67.8178,61761.0
2024-03-27 12:30:00,70.61,70.73,70.59,70.66,43477.0,67.8274,67.9426,67.8082,67.8754,43477.0
2024-03-27 13:00:00,70.66,70.87,70.64,70.81,63613.0,67.8754,68.0771,67.8562,68.0195,63613.0
2024-03-27 13:30:00,70.81,70.82,70.58,70.64,57191.0,68.0195,68.0291,67.7986,67.8562,57191.0
2024-03-27 14:00:00,70.63,70.83,70.6,70.82,64145.0,67.8466,68.0387,67.8178,68.0291,64145.0
2024-03-27 14:30:00,70.83,70.84,70.71,70.81,69476.0,68.0387,68.0483,67.9234,68.0195,69476.0
2024-03-27 15:00:00,70.82,70.96,70.77,70.92,93253.0,68.0291,68.1636,67.9811,68.1252,93253.0
2024-03-27 15:30:00,70.92,71.26,70.76,71.24,442017.0,68.1252,68.4518,67.9715,68.4325,442017.0
2024-03-28 09:30:00,71.45,71.7,71.06,71.22,61182.0,68.6343,68.8744,68.2596,68.4133,61182.0
2024-03-28 10:00:00,71.23,71.54,71.19,71.4,103235.0,68.4229,68.7207,68.3845,68.5862,103235.0
2024-03-28 10:30:00,71.4,71.71,71.4,71.6,87643.0,68.5862,68.884,68.5862,68.7784,87643.0
2024-03-28 11:00:00,71.59,71.75,71.53,71.58,52078.0,68.7688,68.9224,68.7111,68.7591,52078.0
2024-03-28 11:30:00,71.59,71.74,71.51,71.74,38950.0,68.7688,68.9128,68.6919,68.9128,38950.0
2024-03-28 12:00:00,71.72,71.78,71.61,71.61,36449.0,68.8936,68.9513,68.788,68.788,36449.0
2024-03-28 12:30:00,71.61,71.66,71.53,71.58,24497.0,68.788,68.836,68.7111,68.7591,24497.0
2024-03-28 13:00:00,71.6,71.76,71.6,71.67,32962.0,68.7784,68.9321,68.7784,68.8456,32962.0
2024-03-28 13:30:00,71.68,71.88,71.61,71.86,79932.0,68.8552,69.0473,68.788,69.0281,79932.0
2024-03-28 14:00:00,71.87,71.91,71.79,71.82,59505.0,69.0377,69.0761,68.9609,68.9897,59505.0
2024-03-28 14:30:00,71.83,71.83,71.71,71.81,65494.0,68.9993,68.9993,68.884,68.9801,65494.0
2024-03-28 15:00:00,71.81,71.97,71.76,71.94,80208.0,68.9801,69.1338,68.9321,69.105,80208.0
2024-03-28 15:30:00,71.95,72.0,71.76,71.78,340775.0,69.1146,69.1626,68.9321,68.9513,340775.0
2024-04-01 09:30:00,71.83,71.83,71.13,71.13,101263.0,68.9993,68.9993,68.3269,68.3269,101263.0
2024-04-01 10:00:00,71.12,71.26,70.93,71.16,70055.0,68.3173,68.4518,68.1348,68.3557,70055.0
2024-04-01 10:30:00,71.18,71.2,70.87,71.09,41222.0,68.3749,68.3941,68.0771,68.2885,41222.0
2024-04-01 11:00:00,71.08,71.25,71.03,71.17,33414.0,68.2789,68.4422,68.2308,68.3653,33414.0
2024-04-01 11:30:00,71.18,71.22,71.02,71.02,31716.0,68.3749,68.4133,68.2212,68.2212,31716.0
2024-04-01 12:00:00,71.02,71.12,70.97,71.12,41895.0,68.2212,68.3173,68.1732,68.3173,41895.0
2024-04-01 12:30:00,71.09,71.12,71.0,71.09,27189.0,68.2885,68.3173,68.202,68.2885,27189.0
2024-04-01 13:00:00,71.09,71.27,71.02,71.24,52833.0,68.2885,68.4614,68.2212,68.4325,52833.0
2024-04-01 13:30:00,71.24,71.35,71.19,71.28,88499.0,68.4325,68.5382,68.3845,68.471,88499.0
2024-04-01 14:00:00,71.28,71.34,71.2,71.32,76281.0,68.471,68.5286,68.3941,68.5094,76281.0
2024-04-01 14:30:00,71.31,71.39,71.31,71.35,33436.0,68.4998,68.5766,68.4998,68.5382,33436.0
2024-04-01 15:00:00,71.35,71.45,71.31,71.4,60523.0,68.5382,68.6343,68.4998,68.5862,60523.0
2024-04-01 15:30:00,71.41,71.57,71.31,71.34,258067.0,68.5958,68.7495,68.4998,68.5286,258067.0
2024-04-02 09:30:00,71.39,72.08,71.39,71.71,120139.0,68.5766,69.2394,68.5766,68.884,120139.0
2024-04-02 10:00:00,71.7,72.16,71.7,72.1,125757.0,68.8744,69.3163,68.8744,69.2587,125757.0
2024-04-02 10:30:00,72.08,72.26,71.93,72.25,133631.0,69.2394,69.4124,69.0954,69.4027,133631.0
2024-04-02 11:00:00,72.24,72.25,71.8,71.8,110084.0,69.3931,69.4027,68.9705,68.9705,110084.0
2024-04-02 11:30:00,71.78,71.89,71.69,71.81,59511.0,68.9513,69.0569,68.8648,68.9801,59511.0
2024-04-02 12:00:00,71.81,71.88,71.72,71.75,40686.0,68.9801,69.0473,68.8936,68.9224,40686.0
2024-04-02 12:30:00,71.75,71.82,71.72,71.76,43686.0,68.9224,68.9897,68.8936,68.9321,43686.0
2024-04-02 13:00:00,71.77,71.79,71.68,71.76,66512.0,68.9417,68.9609,68.8552,68.9321,66512.0
2024-04-02 13:30:00,71.76,71.79,71.68,71.73,52399.0,68.9321,68.9609,68.8552,68.9032,52399.0
2024-04-02 14:00:00,71.75,71.81,71.66,71.68,45951.0,68.9224,68.9801,68.836,68.8552,45951.0
2024-04-02 14:30:00,71.7,71.73,71.6,71.65,69928.0,68.8744,68.9032,68.7784,68.8264,69928.0
2024-04-02 15:00:00,71.65,71.69,71.54,71.55,79867.0,68.8264,68.8648,68.7207,68.7303,79867.0
2024-04-02 15:30:00,71.56,71.9,71.54,71.81,524425.0,68.7399,69.0665,68.7207,68.9801,524425.0
2024-04-03 09:30:00,71.85,71.95,71.01,71.04,162591.0,69.0185,69.1146,68.2116,68.2404,162591.0
2024-04-03 10:00:00,71.06,71.71,71.0,71.56,158730.0,68.2596,68.884,68.202,68.7399,158730.0
2024-04-03 10:30:00,71.57,71.61,71.38,71.52,122777.0,68.7495,68.788,68.567,68.7015,122777.0
2024-04-03 11:00:00,71.51,71.52,71.31,71.38,52683.0,68.6919,68.7015,68.4998,68.567,52683.0
2024-04-03 11:30:00,71.37,71.43,71.23,71.27,53832.0,68.5574,68.6151,68.4229,68.4614,53832.0
2024-04-03 12:00:00,71.29,71.61,71.28,71.53,58690.0,68.4806,68.788,68.471,68.7111,58690.0
2024-04-03 12:30:00,71.53,71.54,71.27,71.32,106234.0,68.7111,68.7207,68.4614,68.5094,106234.0
2024-04-03 13:00:00,71.33,71.45,71.24,71.45,45042.0,68.519,68.6343,68.4325,68.6343,45042.0
2024-04-03 13:30:00,71.43,71.43,71.15,71.22,165182.0,68.6151,68.6151,68.3461,68.4133,165182.0
2024-04-03 14:00:00,71.22,71.39,71.19,71.35,83436.0,68.4133,68.5766,68.3845,68.5382,83436.0
2024-04-03 14:30:00,71.35,71.38,71.27,71.28,66788.0,68.5382,68.567,68.4614,68.471,66788.0
2024-04-03 15:00:00,71.28,71.31,71.06,71.21,133599.0,68.471,68.4998,68.2596,68.4037,133599.0
2024-04-03 15:30:00,71.22,71.25,70.93,70.96,551931.0,68.4133,68.4422,68.1348,68.1636,551931.0
2024-04-04 09:30:00,71.5,71.65,70.58,70.84,105476.0,68.6823,68.8264,67.7986,68.0483,105476.0
2024-04-04 10:00:00,70.9,71.09,70.84,70.92,122966.0,68.1059,68.2885,68.0483,68.1252,122966.0
2024-04-04 10:30:00,70.91,71.07,70.68,70.98,129431.0,68.1156,68.2692,67.8946,68.1828,129431.0
2024-04-04 11:00:00,71.0,71.11,70.9,70.95,106218.0,68.202,68.3077,68.1059,68.154,106218.0
2024-04-04 11:30:00,70.95,71.03,70.85,70.85,50837.0,68.154,68.2308,68.0579,68.0579,50837.0
2024-04-04 12:00:00,70.88,70.93,70.82,70.86,74354.0,68.0867,68.1348,68.0291,68.0675,74354.0
2024-04-04 12:30:00,70.85,70.92,70.83,70.85,71741.0,68.0579,68.1252,68.0387,68.0579,71741.0
2024-04-04 13:00:00,70.84,70.98,70.82,70.94,41376.0,68.0483,68.1828,68.0291,68.1444,41376.0
2024-04-04 13:30:00,70.94,70.96,70.76,70.77,54357.0,68.1444,68.1636,67.9715,67.9811,54357.0
2024-04-04 14:00:00,70.77,70.77,70.45,70.48,84931.0,67.9811,67.9811,67.6737,67.7025,84931.0
2024-04-04 14:30:00,70.47,70.49,70.27,70.29,81949.0,67.6929,67.7121,67.5008,67.52,81949.0
2024-04-04 15:00:00,70.28,70.45,70.19,70.23,133498.0,67.5104,67.6737,67.4239,67.4623,133498.0
2024-04-04 15:30:00,70.23,70.92,70.08,70.84,1148700.0,67.4623,68.1252,67.3183,68.0483,1148700.0
2024-04-05 09:30:00,70.41,70.68,69.88,70.08,139787.0,67.6353,67.8946,67.1261,67.3183,139787.0
2024-04-05 10:00:00,70.06,70.29,69.85,69.94,138509.0,67.299,67.52,67.0973,67.1838,138509.0
2024-04-05 10:30:00,69.94,70.35,69.92,70.31,97263.0,67.1838,67.5776,67.1646,67.5392,97263.0
2024-04-05 11:00:00,70.28,70.38,70.06,70.38,125045.0,67.5104,67.6064,67.299,67.6064,125045.0
2024-04-05 11:30:00,70.37,70.51,70.26,70.45,51869.0,67.5968,67.7313,67.4912,67.6737,51869.0
2024-04-05 12:00:00,70.47,70.62,70.37,70.48,54272.0,67.6929,67.837,67.5968,67.7025,54272.0
2024-04-05 12:30:00,70.49,70.52,70.38,70.48,53697.0,67.7121,67.7409,67.6064,67.7025,53697.0
2024-04-05 13:00:00,70.47,70.47,70.13,70.26,64690.0,67.6929,67.6929,67.3663,67.4912,64690.0
2024-04-05 13:30:00,70.24,70.37,70.15,70.29,78216.0,67.472,67.5968,67.3855,67.52,78216.0
2024-04-05 14:00:00,70.3,70.53,70.29,70.49,75011.0,67.5296,67.7505,67.52,67.7121,75011.0
2024-04-05 14:30:00,70.49,70.49,70.21,70.34,92091.0,67.7121,67.7121,67.4431,67.568,92091.0
2024-04-05 15:00:00,70.34,70.63,70.29,70.6,109115.0,67.568,67.8466,67.52,67.8178,109115.0
2024-04-05 15:30:00,70.6,70.74,70.44,70.51,576182.0,67.8178,67.9523,67.6641,67.7313,576182.0
2024-04-08 09:30:00,70.67,71.44,70.33,70.82,81573.0,67.885,68.6247,67.5584,68.0291,81573.0
2024-04-08 10:00:00,70.85,70.85,70.54,70.75,135726.0,68.0579,68.0579,67.7601,67.9619,135726.0
2024-04-08 10:30:00,70.76,70.95,70.74,70.8,114565.0,67.9715,68.154,67.9523,68.0099,114565.0
2024-04-08 11:00:00,70.8,70.89,70.74,70.8,105004.0,68.0099,68.0963,67.9523,68.0099,105004.0
2024-04-08 11:30:00,70.8,70.86,70.73,70.78,74527.0,68.0099,68.0675,67.9426,67.9907,74527.0
2024-04-08 12:00:00,70.76,70.84,70.71,70.79,95500.0,67.9715,68.0483,67.9234,68.0003,95500.0
2024-04-08 12:30:00,70.78,70.89,70.75,70.84,60152.0,67.9907,68.0963,67.9619,68.0483,60152.0
2024-04-08 13:00:00,70.84,70.93,70.81,70.84,62317.0,68.0483,68.1348,68.0195,68.0483,62317.0
2024-04-08 13:30:00,70.86,70.97,70.79,70.92,92762.0,68.0675,68.1732,68.0003,68.1252,92762.0
2024-04-08 14:00:00,70.91,70.93,70.78,70.84,60224.0,68.1156,68.1348,67.9907,68.0483,60224.0
2024-04-08 14:30:00,70.83,70.83,70.72,70.75,75495.0,68.0387,68.0387,67.933,67.9619,75495.0
2024-04-08 15:00:00,70.76,70.82,70.62,70.67,104404.0,67.9715,68.0291,67.837,67.885,104404.0
2024-04-08 15:30:00,70.65,70.82,70.58,70.81,382944.0,67.8658,68.0291,67.7986,68.0195,382944.0
2024-04-09 09:30:00,71.07,71.34,70.8,70.88,106584.0,68.2692,68.5286,68.0099,68.0867,106584.0
2024-04-09 10:00:00,70.88,71.17,70.87,71.13,72088.0,68.0867,68.3653,68.0771,68.3269,72088.0
2024-04-09 10:30:00,71.11,71.18,70.96,71.04,68401.0,68.3077,68.3749,68.1636,68.2404,68401.0
2024-04-09 11:00:00,71.04,71.23,70.94,71.11,53964.0,68.2404,68.4229,68.1444,68.3077,53964.0
2024-04-09 11:30:00,71.1,71.29,71.0,71.16,386616.0,68.2981,68.4806,68.202,68.3557,386616.0
2024-04-09 12:00:00,71.15,71.2,70.98,71.13,177208.0,68.3461,68.3941,68.1828,68.3269,177208.0
2024-04-09 12:30:00,71.13,71.35,71.12,71.29,115493.0,68.3269,68.5382,68.3173,68.4806,115493.0
2024-04-09 13:00:00,71.29,71.39,71.24,71.3,129713.0,68.4806,68.5766,68.4325,68.4902,129713.0
2024-04-09 13:30:00,71.3,71.41,71.23,71.41,480660.0,68.4902,68.5958,68.4229,68.5958,480660.0
2024-04-09 14:00:00,71.41,71.48,71.26,71.4,171535.0,68.5958,68.6631,68.4518,68.5862,171535.0
2024-04-09 14:30:00,71.39,71.71,71.37,71.63,158046.0,68.5766,68.884,68.5574,68.8072,158046.0
2024-04-09 15:00:00,71.62,71.73,71.5,71.72,155830.0,68.7976,68.9032,68.6823,68.8936,155830.0
2024-04-09 15:30:00,71.72,71.72,71.51,71.69,464990.0,68.8936,68.8936,68.6919,68.8648,464990.0
2024-04-10 09:30:00,70.51,70.69,69.93,70.25,256116.0,67.7313,67.9042,67.1742,67.4816,256116.0
2024-04-10 10:00:00,70.25,70.39,70.1,70.35,204631.0,67.4816,67.616,67.3375,67.5776,204631.0
2024-04-10 10:30:00,70.34,70.58,70.23,70.42,180469.0,67.568,67.7986,67.4623,67.6449,180469.0
2024-04-10 11:00:00,70.42,70.44,70.15,70.24,206940.0,67.6449,67.6641,67.3855,67.472,206940.0
2024-04-10 11:30:00,70.24,70.26,69.91,69.92,218832.0,67.472,67.4912,67.155,67.1646,218832.0
2024-04-10 12:00:00,69.93,70.65,69.92,70.15,259065.0,67.1742,67.8658,67.1646,67.3855,259065.0
2024-04-10 12:30:00,70.15,70.15,69.89,70.11,160849.0,67.3855,67.3855,67.1357,67.3471,160849.0
2024-04-10 13:00:00,70.1,70.13,69.8,70.03,149972.0,67.3375,67.3663,67.0493,67.2702,149972.0
2024-04-10 13:30:00,70.01,70.24,69.84,70.08,285554.0,67.251,67.472,67.0877,67.3183,285554.0
2024-04-10 14:00:00,70.08,70.3,70.01,70.06,137478.0,67.3183,67.5296,67.251,67.299,137478.0
2024-04-10 14:30:00,70.07,70.21,69.91,69.93,228607.0,67.3087,67.4431,67.155,67.1742,228607.0
2024-04-10 15:00:00,69.92,70.23,69.84,70.16,167283.0,67.1646,67.4623,67.0877,67.3951,167283.0
2024-04-10 15:30:00,70.17,70.36,70.15,70.18,600171.0,67.4047,67.5872,67.3855,67.4143,600171.0
2024-04-11 09:30:00,70.5,70.65,69.77,69.8,55619.0,67.7217,67.8658,67.0205,67.0493,55619.0
2024-04-11 10:00:00,69.8,69.8,69.28,69.28,43970.0,67.0493,67.0493,66.5498,66.5498,43970.0
2024-04-11 10:30:00,69.3,69.38,69.04,69.04,72226.0,66.569,66.6458,66.3192,66.3192,72226.0
2024-04-11 11:00:00,69.04,69.06,68.87,68.95,52624.0,66.3192,66.3385,66.1559,66.2328,52624.0
2024-04-11 11:30:00,68.95,69.21,68.89,69.18,59081.0,66.2328,66.4825,66.1752,66.4537,59081.0
2024-04-11 12:00:00,69.19,69.25,69.01,69.01,53546.0,66.4633,66.521,66.2904,66.2904,53546.0
2024-04-11 12:30:00,69.01,69.15,69.0,69.11,53925.0,66.2904,66.4249,66.2808,66.3865,53925.0
2024-04-11 13:00:00,69.12,69.33,69.07,69.25,46719.0,66.3961,66.5978,66.3481,66.521,46719.0
2024-04-11 13:30:00,69.25,69.33,69.18,69.32,39663.0,66.521,66.5978,66.4537,66.5882,39663.0
2024-04-11 14:00:00,69.32,69.5,69.32,69.44,61429.0,66.5882,66.7611,66.5882,66.7035,61429.0
2024-04-11 14:30:00,69.44,69.49,69.31,69.37,81780.0,66.7035,66.7515,66.5786,66.6362,81780.0
2024-04-11 15:00:00,69.37,69.38,69.18,69.38,101236.0,66.6362,66.6458,66.4537,66.6458,101236.0
2024-04-11 15:30:00,69.37,69.47,69.18,69.25,500260.0,66.6362,66.7323,66.4537,66.521,500260.0
2024-04-12 09:30:00,69.39,69.63,69.18,69.26,60581.0,66.6555,66.886,66.4537,66.5306,60581.0
2024-04-12 10:00:00,69.21,69.57,69.15,69.48,65223.0,66.4825,66.8284,66.4249,66.7419,65223.0
2024-04-12 10:30:00,69.5,69.55,69.33,69.45,56804.0,66.7611,66.8091,66.5978,66.7131,56804.0
2024-04-12 11:00:00,69.45,69.5,69.15,69.23,34503.0,66.7131,66.7611,66.4249,66.5018,34503.0
2024-04-12 11:30:00,69.23,69.24,69.05,69.2,63140.0,66.5018,66.5114,66.3289,66.4729,63140.0
2024-04-12 12:00:00,69.11,69.31,69.08,69.09,320076.0,66.3865,66.5786,66.3577,66.3673,320076.0
2024-04-12 12:30:00,69.1,69.12,68.73,68.75,57052.0,66.3769,66.3961,66.0215,66.0407,57052.0
2024-04-12 13:00:00,68.74,68.77,68.47,68.48,69757.0,66.0311,66.0599,65.7717,65.7813,69757.0
2024-04-12 13:30:00,68.47,68.84,68.46,68.83,50582.0,65.7717,66.1271,65.7621,66.1175,50582.0
2024-04-12 14:00:00,68.82,68.98,68.76,68.86,63229.0,66.1079,66.2616,66.0503,66.1463,63229.0
2024-04-12 14:30:00,68.85,68.86,68.6,68.62,81535.0,66.1367,66.1463,65.8966,65.9158,81535.0
2024-04-12 15:00:00,68.61,68.66,68.47,68.57,72581.0,65.9062,65.9542,65.7717,65.8678,72581.0
2024-04-12 15:30:00,68.56,68.75,68.51,68.69,302506.0,65.8582,66.0407,65.8101,65.983,302506.0
2024-04-15 09:30:00,69.11,69.31,68.51,68.71,146318.0,66.3865,66.5786,65.8101,66.0022,146318.0
2024-04-15 10:00:00,68.67,68.67,67.89,68.08,109433.0,65.9638,65.9638,65.2146,65.3971,109433.0
2024-04-15 10:30:00,68.07,68.18,67.97,68.09,61534.0,65.3875,65.4931,65.2914,65.4067,61534.0
2024-04-15 11:00:00,68.1,68.29,68.01,68.28,147240.0,65.4163,65.5988,65.3298,65.5892,147240.0
2024-04-15 11:30:00,68.28,68.51,68.22,68.4,116830.0,65.5892,65.8101,65.5316,65.7045,116830.0
2024-04-15 12:00:00,68.41,68.51,68.25,68.26,81978.0,65.7141,65.8101,65.5604,65.57,81978.0
2024-04-15 12:30:00,68.25,68.37,68.19,68.33,56287.0,65.5604,65.6756,65.5027,65.6372,56287.0
2024-04-15 13:00:00,68.33,68.41,68.19,68.24,75246.0,65.6372,65.7141,65.5027,65.5508,75246.0
2024-04-15 13:30:00,68.24,68.25,67.92,68.06,138218.0,65.5508,65.5604,65.2434,65.3779,138218.0
2024-04-15 14:00:00,68.06,68.14,67.94,67.94,101179.0,65.3779,65.4547,65.2626,65.2626,101179.0
2024-04-15 14:30:00,67.94,68.08,67.86,68.0,75255.0,65.2626,65.3971,65.1857,65.3202,75255.0
2024-04-15 15:00:00,68.0,68.01,67.62,67.87,153452.0,65.3202,65.3298,64.9552,65.1954,153452.0
2024-04-15 15:30:00,67.87,68.18,67.84,68.11,344185.0,65.1954,65.4931,65.1665,65.4259,344185.0
2024-04-16 09:30:00,67.88,67.94,67.03,67.03,83594.0,65.205,65.2626,64.3885,64.3885,83594.0
2024-04-16 10:00:00,67.04,67.04,66.68,66.84,88144.0,64.3981,64.3981,64.0522,64.2059,88144.0
2024-04-16 10:30:00,66.84,66.89,66.62,66.76,122594.0,64.2059,64.254,63.9946,64.1291,122594.0
2024-04-16 11:00:00,66.77,66.91,66.63,66.9,87415.0,64.1387,64.2732,64.0042,64.2636,87415.0
2024-04-16 11:30:00,66.91,67.28,66.89,67.05,108133.0,64.2732,64.6286,64.254,64.4077,108133.0
2024-04-16 12:00:00,67.05,67.2,66.98,67.15,50334.0,64.4077,64.5518,64.3404,64.5037,50334.0
2024-04-16 12:30:00,67.15,67.23,67.08,67.15,61491.0,64.5037,64.5806,64.4365,64.5037,61491.0
2024-04-16 13:00:00,67.15,67.15,67.0,67.0,71240.0,64.5037,64.5037,64.3596,64.3596,71240.0
2024-04-16 13:30:00,67.01,67.08,66.67,66.97,154124.0,64.3692,64.4365,64.0426,64.3308,154124.0
2024-04-16 14:00:00,66.95,67.24,66.71,66.74,79104.0,64.3116,64.5902,64.0811,64.1099,79104.0
2024-04-16 14:30:00,66.73,67.07,66.73,67.07,113677.0,64.1003,64.4269,64.1003,64.4269,113677.0
2024-04-16 15:00:00,67.06,67.07,66.74,66.87,296221.0,64.4173,64.4269,64.1099,64.2348,296221.0
2024-04-16 15:30:00,66.86,66.86,66.4,66.4,611016.0,64.2252,64.2252,63.7833,63.7833,611016.0
2024-04-17 09:30:00,66.87,67.36,66.7,67.27,87041.0,64.2348,64.7055,64.0715,64.619,87041.0
2024-04-17 10:00:00,67.22,67.48,67.07,67.08,73928.0,64.571,64.8207,64.4269,64.4365,73928.0
2024-04-17 10:30:00,67.07,67.15,66.94,67.13,61824.0,64.4269,64.5037,64.302,64.4845,61824.0
2024-04-17 11:00:00,67.13,67.32,67.12,67.2,85015.0,64.4845,64.667,64.4749,64.5518,85015.0
2024-04-17 11:30:00,67.2,67.5,67.14,67.23,121048.0,64.5518,64.8399,64.4941,64.5806,121048.0
2024-04-17 12:00:00,67.26,67.72,67.19,67.59,84709.0,64.6094,65.0513,64.5422,64.9264,84709.0
2024-04-17 12:30:00,67.57,67.7,67.42,67.69,68644.0,64.9072,65.0321,64.7631,65.0224,68644.0
2024-04-17 13:00:00,67.68,67.96,67.6,67.92,39213.0,65.0128,65.2818,64.936,65.2434,39213.0
2024-04-17 13:30:00,67.9,67.92,67.76,67.86,59447.0,65.2242,65.2434,65.0897,65.1857,59447.0
2024-04-17 14:00:00,67.86,67.96,67.81,67.82,207529.0,65.1857,65.2818,65.1377,65.1473,207529.0
2024-04-17 14:30:00,67.82,68.15,67.74,67.86,92490.0,65.1473,65.4643,65.0705,65.1857,92490.0
2024-04-17 15:00:00,67.85,67.95,67.77,67.86,71345.0,65.1761,65.2722,65.0993,65.1857,71345.0
2024-04-17 15:30:00,67.85,68.04,67.85,67.92,362057.0,65.1761,65.3587,65.1761,65.2434,362057.0
2024-04-18 09:30:00,68.18,68.38,67.73,68.14,58078.0,65.4931,65.6853,65.0609,65.4547,58078.0
2024-04-18 10:00:00,68.17,68.19,67.66,67.79,234862.0,65.4835,65.5027,64.9936,65.1185,234862.0
2024-04-18 10:30:00,67.79,67.86,67.55,67.74,72477.0,65.1185,65.1857,64.888,65.0705,72477.0
2024-04-18 11:00:00,67.74,68.0,67.72,67.88,66195.0,65.0705,65.3202,65.0513,65.205,66195.0
2024-04-18 11:30:00,67.89,67.9,67.68,67.77,100360.0,65.2146,65.2242,65.0128,65.0993,100360.0
2024-04-18 12:00:00,67.76,67.81,67.65,67.75,77479.0,65.0897,65.1377,64.984,65.0801,77479.0
2024-04-18 12:30:00,67.75,67.77,67.6,67.61,58209.0,65.0801,65.0993,64.936,64.9456,58209.0
2024-04-18 13:00:00,67.62,67.82,67.58,67.81,99451.0,64.9552,65.1473,64.9168,65.1377,99451.0
2024-04-18 13:30:00,67.82,67.96,67.72,67.93,214039.0,65.1473,65.2818,65.0513,65.253,214039.0
2024-04-18 14:00:00,67.93,68.03,67.86,67.97,139988.0,65.253,65.349,65.1857,65.2914,139988.0
2024-04-18 14:30:00,67.97,68.1,67.93,68.09,217313.0,65.2914,65.4163,65.253,65.4067,217313.0
2024-04-18 15:00:00,68.1,68.32,68.07,68.3,156963.0,65.4163,65.6276,65.3875,65.6084,156963.0
2024-04-18 15:30:00,68.31,68.58,68.26,68.44,479851.0,65.618,65.8774,65.57,65.7429,479851.0
2024-04-19 09:30:00,68.66,68.97,68.63,68.83,203423.0,65.9542,66.252,65.9254,66.1175,203423.0
2024-04-19 10:00:00,68.82,69.23,68.76,69.23,71927.0,66.1079,66.5018,66.0503,66.5018,71927.0
2024-04-19 10:30:00,69.23,69.37,69.16,69.29,90257.0,66.5018,66.6362,66.4345,66.5594,90257.0
2024-04-19 11:00:00,69.3,69.6,69.27,69.55,96383.0,66.569,66.8572,66.5402,66.8091,96383.0
2024-04-19 11:30:00,69.54,69.55,69.33,69.53,79826.0,66.7995,66.8091,66.5978,66.7899,79826.0
2024-04-19 12:00:00,69.53,69.68,69.38,69.56,163613.0,66.7899,66.934,66.6458,66.8188,163613.0
2024-04-19 12:30:00,69.55,69.81,69.51,69.81,73670.0,66.8091,67.0589,66.7707,67.0589,73670.0
2024-04-19 13:00:00,69.8,70.02,69.76,69.89,127557.0,67.0493,67.2606,67.0109,67.1357,127557.0
2024-04-19 13:30:00,69.89,69.94,69.78,69.84,96340.0,67.1357,67.1838,67.0301,67.0877,96340.0
2024-04-19 14:00:00,69.82,70.04,69.7,69.92,108236.0,67.0685,67.2798,66.9532,67.1646,108236.0
2024-04-19 14:30:00,69.92,70.12,69.82,70.09,96914.0,67.1646,67.3567,67.0685,67.3279,96914.0
2024-04-19 15:00:00,70.1,70.11,69.93,69.94,114549.0,67.3375,67.3471,67.1742,67.1838,114549.0
2024-04-19 15:30:00,69.95,70.16,69.89,70.08,396417.0,67.1934,67.3951,67.1357,67.3183,396417.0
2024-04-22 09:30:00,70.08,70.24,69.7,70.17,83324.0,67.3183,67.472,66.9532,67.4047,83324.0
2024-04-22 10:00:00,70.1,70.63,70.03,70.61,87303.0,67.3375,67.8466,67.2702,67.8274,87303.0
2024-04-22 10:30:00,70.6,70.9,70.56,70.84,108430.0,67.8178,68.1059,67.7793,68.0483,108430.0
2024-04-22 11:00:00,70.84,70.87,70.74,70.83,84695.0,68.0483,68.0771,67.9523,68.0387,84695.0
2024-04-22 11:30:00,70.84,70.86,70.54,70.66,83556.0,68.0483,68.0675,67.7601,67.8754,83556.0
2024-04-22 12:00:00,70.68,70.76,70.56,70.63,77287.0,67.8946,67.9715,67.7793,67.8466,77287.0
2024-04-22 12:30:00,70.64,70.87,70.63,70.87,78171.0,67.8562,68.0771,67.8466,68.0771,78171.0
2024-04-22 13:00:00,70.87,71.01,70.77,71.01,70451.0,68.0771,68.2116,67.9811,68.2116,70451.0
2024-04-22 13:30:00,71.02,71.23,70.95,71.22,83823.0,68.2212,68.4229,68.154,68.4133,83823.0
2024-04-22 14:00:00,71.23,71.25,71.09,71.14,106412.0,68.4229,68.4422,68.2885,68.3365,106412.0
2024-04-22 14:30:00,71.15,71.2,70.94,71.03,172941.0,68.3461,68.3941,68.1444,68.2308,172941.0
2024-04-22 15:00:00,71.03,71.06,70.88,70.98,146543.0,68.2308,68.2596,68.0867,68.1828,146543.0
2024-04-22 15:30:00,70.98,71.2,70.82,71.14,561290.0,68.1828,68.3941,68.0291,68.3365,561290.0
2024-04-23 09:30:00,71.11,71.97,70.73,71.81,200899.0,68.3077,69.1338,67.9426,68.9801,200899.0
2024-04-23 10:00:00,71.78,71.97,71.77,71.87,125075.0,68.9513,69.1338,68.9417,69.0377,125075.0
2024-04-23 10:30:00,71.86,71.91,71.48,71.58,112438.0,69.0281,69.0761,68.6631,68.7591,112438.0
2024-04-23 11:00:00,71.56,71.73,71.47,71.59,145330.0,68.7399,68.9032,68.6535,68.7688,145330.0
2024-04-23 11:30:00,71.59,71.84,71.52,71.79,87972.0,68.7688,69.0089,68.7015,68.9609,87972.0
2024-04-23 12:00:00,71.8,71.81,71.66,71.71,58349.0,68.9705,68.9801,68.836,68.884,58349.0
2024-04-23 12:30:00,71.72,71.83,71.68,71.68,52955.0,68.8936,68.9993,68.8552,68.8552,52955.0
2024-04-23 13:00:00,71.68,71.7,71.6,71.69,45252.0,68.8552,68.8744,68.7784,68.8648,45252.0
2024-04-23 13:30:00,71.69,71.7,71.52,71.64,60831.0,68.8648,68.8744,68.7015,68.8168,60831.0
2024-04-23 14:00:00,71.64,71.67,71.35,71.35,141465.0,68.8168,68.8456,68.5382,68.5382,141465.0
2024-04-23 14:30:00,71.32,71.37,71.18,71.23,60344.0,68.5094,68.5574,68.3749,68.4229,60344.0
2024-04-23 15:00:00,71.23,71.36,71.23,71.34,75040.0,68.4229,68.5478,68.4229,68.5286,75040.0
2024-04-23 15:30:00,71.34,71.64,71.3,71.53,443319.0,68.5286,68.8168,68.4902,68.7111,443319.0
2024-04-24 09:30:00,70.94,71.12,70.52,71.1,177050.0,68.1444,68.3173,67.7409,68.2981,177050.0
2024-04-24 10:00:00,71.08,71.4,70.98,71.28,122570.0,68.2789,68.5862,68.1828,68.471,122570.0
2024-04-24 10:30:00,71.28,71.47,71.13,71.23,73499.0,68.471,68.6535,68.3269,68.4229,73499.0
2024-04-24 11:00:00,71.23,71.55,71.19,71.53,67494.0,68.4229,68.7303,68.3845,68.7111,67494.0
2024-04-24 11:30:00,71.53,71.75,71.46,71.7,59568.0,68.7111,68.9224,68.6439,68.8744,59568.0
2024-04-24 12:00:00,71.69,71.82,71.55,71.77,57125.0,68.8648,68.9897,68.7303,68.9417,57125.0
2024-04-24 12:30:00,71.75,71.78,71.66,71.71,37682.0,68.9224,68.9513,68.836,68.884,37682.0
2024-04-24 13:00:00,71.7,71.87,71.67,71.85,42941.0,68.8744,69.0377,68.8456,69.0185,42941.0
2024-04-24 13:30:00,71.86,72.1,71.8,72.03,42898.0,69.0281,69.2587,68.9705,69.1914,42898.0
2024-04-24 14:00:00,72.03,72.13,71.94,72.1,52637.0,69.1914,69.2875,69.105,69.2587,52637.0
2024-04-24 14:30:00,72.1,72.17,72.02,72.07,48663.0,69.2587,69.3259,69.1818,69.2298,48663.0
2024-04-24 15:00:00,72.07,72.23,72.03,72.19,73697.0,69.2298,69.3835,69.1914,69.3451,73697.0
2024-04-24 15:30:00,72.19,72.25,71.87,72.03,340259.0,69.3451,69.4027,69.0377,69.1914,340259.0
2024-04-25 09:30:00,72.0,72.0,71.33,71.51,107270.0,69.1626,69.1626,68.519,68.6919,107270.0
2024-04-25 10:00:00,71.53,71.54,71.0,71.09,71927.0,68.7111,68.7207,68.202,68.2885,71927.0
2024-04-25 10:30:00,71.08,71.57,71.07,71.53,94516.0,68.2789,68.7495,68.2692,68.7111,94516.0
2024-04-25 11:00:00,71.53,71.81,71.41,71.77,58507.0,68.7111,68.9801,68.5958,68.9417,58507.0
2024-04-25 11:30:00,71.75,71.87,71.67,71.85,64042.0,68.9224,69.0377,68.8456,69.0185,64042.0
2024-04-25 12:00:00,71.86,71.94,71.81,71.92,35607.0,69.0281,69.105,68.9801,69.0857,35607.0
2024-04-25 12:30:00,71.91,72.14,71.9,72.13,114212.0,69.0761,69.2971,69.0665,69.2875,114212.0
2024-04-25 13:00:00,72.14,72.25,72.06,72.2,60989.0,69.2971,69.4027,69.2202,69.3547,60989.0
2024-04-25 13:30:00,72.19,72.19,71.88,72.18,113956.0,69.3451,69.3451,69.0473,69.3355,113956.0
2024-04-25 14:00:00,72.19,72.24,71.87,71.87,141652.0,69.3451,69.3931,69.0377,69.0377,141652.0
2024-04-25 14:30:00,71.88,71.96,71.76,71.89,114013.0,69.0473,69.1242,68.9321,69.0569,114013.0
2024-04-25 15:00:00,71.9,72.18,71.89,72.12,80937.0,69.0665,69.3355,69.0569,69.2779,80937.0
2024-04-25 15:30:00,72.12,72.24,71.91,71.98,460358.0,69.2779,69.3931,69.0761,69.1434,460358.0
2024-04-26 09:30:00,72.03,72.36,71.81,71.86,109660.0,69.1914,69.5084,68.9801,69.0281,109660.0
2024-04-26 10:00:00,71.86,71.89,71.61,71.88,132506.0,69.0281,69.0569,68.788,69.0473,132506.0
2024-04-26 10:30:00,71.9,71.99,71.69,71.76,105102.0,69.0665,69.153,68.8648,68.9321,105102.0
2024-04-26 11:00:00,71.75,71.75,71.49,71.61,69698.0,68.9224,68.9224,68.6727,68.788,69698.0
2024-04-26 11:30:00,71.62,71.69,71.49,71.65,138612.0,68.7976,68.8648,68.6727,68.8264,138612.0
2024-04-26 12:00:00,71.65,71.75,71.51,71.72,62900.0,68.8264,68.9224,68.6919,68.8936,62900.0
2024-04-26 12:30:00,71.72,71.76,71.6,71.65,73396.0,68.8936,68.9321,68.7784,68.8264,73396.0
2024-04-26 13:00:00,71.65,71.7,71.5,71.51,103836.0,68.8264,68.8744,68.6823,68.6919,103836.0
2024-04-26 13:30:00,71.51,71.66,71.45,71.58,102711.0,68.6919,68.836,68.6343,68.7591,102711.0
2024-04-26 14:00:00,71.59,71.76,71.58,71.7,85509.0,68.7688,68.9321,68.7591,68.8744,85509.0
2024-04-26 14:30:00,71.68,71.82,71.61,71.79,80399.0,68.8552,68.9897,68.788,68.9609,80399.0
2024-04-26 15:00:00,71.8,71.86,71.77,71.81,100593.0,68.9705,69.0281,68.9417,68.9801,100593.0
2024-04-26 15:30:00,71.81,71.82,71.31,71.32,759067.0,68.9801,68.9897,68.4998,68.5094,759067.0
2024-04-29 09:30:00,71.68,72.3,71.66,71.98,273549.0,68.8552,69.4508,68.836,69.1434,273549.0
2024-04-29 10:00:00,71.99,72.05,71.74,71.97,43083.0,69.153,69.2106,68.9128,69.1338,43083.0
2024-04-29 10:30:00,71.98,72.07,71.93,71.94,46485.0,69.1434,69.2298,69.0954,69.105,46485.0
2024-04-29 11:00:00,71.95,72.06,71.85,71.96,59589.0,69.1146,69.2202,69.0185,69.1242,59589.0
2024-04-29 11:30:00,71.94,72.06,71.88,72.03,65729.0,69.105,69.2202,69.0473,69.1914,65729.0
2024-04-29 12:00:00,72.02,72.17,71.98,72.15,81945.0,69.1818,69.3259,69.1434,69.3067,81945.0
2024-04-29 12:30:00,72.16,72.24,72.1,72.15,47496.0,69.3163,69.3931,69.2587,69.3067,47496.0
2024-04-29 13:00:00,72.15,72.21,72.11,72.11,42299.0,69.3067,69.3643,69.2683,69.2683,42299.0
2024-04-29 13:30:00,72.11,72.13,72.03,72.07,54760.0,69.2683,69.2875,69.1914,69.2298,54760.0
2024-04-29 14:00:00,72.06,72.17,72.03,72.11,108105.0,69.2202,69.3259,69.1914,69.2683,108105.0
2024-04-29 14:30:00,72.11,72.13,71.97,72.07,114058.0,69.2683,69.2875,69.1338,69.2298,114058.0
2024-04-29 15:00:00,72.07,72.16,71.88,72.15,106575.0,69.2298,69.3163,69.0473,69.3067,106575.0
2024-04-29 15:30:00,72.13,72.33,72.09,72.28,420494.0,69.2875,69.4796,69.249,69.4316,420494.0
2024-04-30 09:30:00,71.81,71.94,71.36,71.62,74571.0,68.9801,69.105,68.5478,68.7976,74571.0
2024-04-30 10:00:00,71.63,71.78,71.47,71.52,51886.0,68.8072,68.9513,68.6535,68.7015,51886.0
2024-04-30 10:30:00,71.53,71.7,71.49,71.61,35040.0,68.7111,68.8744,68.6727,68.788,35040.0
2024-04-30 11:00:00,71.61,71.61,71.33,71.44,42107.0,68.788,68.788,68.519,68.6247,42107.0
2024-04-30 11:30:00,71.46,71.8,71.41,71.8,44795.0,68.6439,68.9705,68.5958,68.9705,44795.0
2024-04-30 12:00:00,71.81,71.93,71.78,71.83,46660.0,68.9801,69.0954,68.9513,68.9993,46660.0
2024-04-30 12:30:00,71.83,71.86,71.71,71.8,34526.0,68.9993,69.0281,68.884,68.9705,34526.0
2024-04-30 13:00:00,71.77,71.82,71.69,71.75,28769.0,68.9417,68.9897,68.8648,68.9224,28769.0
2024-04-30 13:30:00,71.75,71.98,71.74,71.96,46341.0,68.9224,69.1434,68.9128,69.1242,46341.0
2024-04-30 14:00:00,71.95,72.02,71.77,71.85,51676.0,69.1146,69.1818,68.9417,69.0185,51676.0
2024-04-30 14:30:00,71.85,72.0,71.79,71.83,82619.0,69.0185,69.1626,68.9609,68.9993,82619.0
2024-04-30 15:00:00,71.84,71.9,71.72,71.83,74772.0,69.0089,69.0665,68.8936,68.9993,74772.0
2024-04-30 15:30:00,71.84,71.93,71.61,71.65,415368.0,69.0089,69.0954,68.788,68.8264,415368.0
2024-05-01 09:30:00,71.4,71.99,71.34,71.59,91242.0,68.5862,69.153,68.5286,68.7688,91242.0
2024-05-01 10:00:00,71.61,71.86,71.46,71.83,51035.0,68.788,69.0281,68.6439,68.9993,51035.0
2024-05-01 10:30:00,71.8,71.8,71.54,71.75,68490.0,68.9705,68.9705,68.7207,68.9224,68490.0
2024-05-01 11:00:00,71.76,72.09,71.72,72.03,49666.0,68.9321,69.249,68.8936,69.1914,49666.0
2024-05-01 11:30:00,72.04,72.23,72.03,72.18,44296.0,69.201,69.3835,69.1914,69.3355,44296.0
2024-05-01 12:00:00,72.18,72.36,72.13,72.34,82731.0,69.3355,69.5084,69.2875,69.4892,82731.0
2024-05-01 12:30:00,72.34,72.42,72.27,72.3,49647.0,69.4892,69.566,69.422,69.4508,49647.0
2024-05-01 13:00:00,72.28,72.31,72.2,72.23,41354.0,69.4316,69.4604,69.3547,69.3835,41354.0
2024-05-01 13:30:00,72.23,72.31,72.01,72.05,56933.0,69.3835,69.4604,69.1722,69.2106,56933.0
2024-05-01 14:00:00,72.05,72.18,71.88,72.18,54147.0,69.2106,69.3355,69.0473,69.3355,54147.0
2024-05-01 14:30:00,72.19,72.66,71.95,72.43,67434.0,69.3451,69.7966,69.1146,69.5757,67434.0
2024-05-01 15:00:00,72.44,72.46,72.06,72.1,105840.0,69.5853,69.6045,69.2202,69.2587,105840.0
2024-05-01 15:30:00,72.11,72.2,71.9,71.92,448600.0,69.2683,69.3547,69.0665,69.0857,448600.0
2024-05-02 09:30:00,72.33,72.64,71.96,72.64,47458.0,69.4796,69.7774,69.1242,69.7774,47458.0
2024-05-02 10:00:00,72.66,72.74,72.54,72.57,41526.0,69.7966,69.8734,69.6813,69.7101,41526.0
2024-05-02 10:30:00,72.55,72.55,72.21,72.36,95567.0,69.6909,69.6909,69.3643,69.5084,95567.0
2024-05-02 11:00:00,72.35,72.47,72.15,72.18,71806.0,69.4988,69.6141,69.3067,69.3355,71806.0
2024-05-02 11:30:00,72.17,72.17,71.99,72.05,48298.0,69.3259,69.3259,69.153,69.2106,48298.0
2024-05-02 12:00:00,72.03,72.28,72.03,72.22,44329.0,69.1914,69.4316,69.1914,69.3739,44329.0
2024-05-02 12:30:00,72.21,72.32,72.14,72.19,32190.0,69.3643,69.47,69.2971,69.3451,32190.0
2024-05-02 13:00:00,72.2,72.38,72.15,72.36,60590.0,69.3547,69.5276,69.3067,69.5084,60590.0
2024-05-02 13:30:00,72.37,72.45,72.27,72.33,59006.0,69.518,69.5949,69.422,69.4796,59006.0
2024-05-02 14:00:00,72.34,72.61,72.28,72.61,77004.0,69.4892,69.7486,69.4316,69.7486,77004.0
2024-05-02 14:30:00,72.6,72.75,72.57,72.72,65216.0,69.739,69.883,69.7101,69.8542,65216.0
2024-05-02 15:00:00,72.72,72.85,72.72,72.76,85450.0,69.8542,69.9791,69.8542,69.8926,85450.0
2024-05-02 15:30:00,72.76,72.9,72.58,72.88,286292.0,69.8926,70.0271,69.7197,70.0079,286292.0
2024-05-03 09:30:00,73.35,73.43,72.9,73.16,82441.0,70.4594,70.5362,70.0271,70.2769,82441.0
2024-05-03 10:00:00,73.19,73.27,72.63,72.78,44320.0,70.3057,70.3825,69.7678,69.9119,44320.0
2024-05-03 10:30:00,72.79,72.79,72.36,72.43,68330.0,69.9215,69.9215,69.5084,69.5757,68330.0
2024-05-03 11:00:00,72.46,72.64,72.43,72.59,59531.0,69.6045,69.7774,69.5757,69.7293,59531.0
2024-05-03 11:30:00,72.59,72.84,72.54,72.69,83654.0,69.7293,69.9695,69.6813,69.8254,83654.0
2024-05-03 12:00:00,72.66,72.91,72.65,72.84,43112.0,69.7966,70.0367,69.787,69.9695,43112.0
2024-05-03 12:30:00,72.86,72.89,72.67,72.78,73027.0,69.9887,70.0175,69.8062,69.9119,73027.0
2024-05-03 13:00:00,72.8,72.84,72.7,72.76,21134.0,69.9311,69.9695,69.835,69.8926,21134.0
2024-05-03 13:30:00,72.76,72.89,72.74,72.88,32625.0,69.8926,70.0175,69.8734,70.0079,32625.0
2024-05-03 14:00:00,72.88,72.91,72.82,72.85,55307.0,70.0079,70.0367,69.9503,69.9791,55307.0
2024-05-03 14:30:00,72.85,72.94,72.79,72.85,43062.0,69.9791,70.0656,69.9215,69.9791,43062.0
2024-05-03 15:00:00,72.84,72.86,72.76,72.84,48334.0,69.9695,69.9887,69.8926,69.9695,48334.0
2024-05-03 15:30:00,72.83,73.21,72.77,72.92,522163.0,69.9599,70.3249,69.9023,70.0463,522163.0
2024-05-06 09:30:00,72.93,73.2,72.69,73.1,87143.0,70.0559,70.3153,69.8254,70.2192,87143.0
2024-05-06 10:00:00,73.12,73.15,72.97,73.0,56081.0,70.2385,70.2673,70.0944,70.1232,56081.0
2024-05-06 10:30:00,73.01,73.14,72.82,72.93,75087.0,70.1328,70.2577,69.9503,70.0559,75087.0
2024-05-06 11:00:00,72.95,72.95,72.62,72.63,86444.0,70.0752,70.0752,69.7582,69.7678,86444.0
2024-05-06 11:30:00,72.64,72.81,72.6,72.8,66988.0,69.7774,69.9407,69.739,69.9311,66988.0
2024-05-06 12:00:00,72.78,72.94,72.73,72.89,54225.0,69.9119,70.0656,69.8638,70.0175,54225.0
2024-05-06 12:30:00,72.89,72.96,72.78,72.92,50659.0,70.0175,70.0848,69.9119,70.0463,50659.0
2024-05-06 13:00:00,72.93,72.99,72.9,72.96,30350.0,70.0559,70.1136,70.0271,70.0848,30350.0
2024-05-06 13:30:00,72.95,72.98,72.87,72.93,36287.0,70.0752,70.104,69.9983,70.0559,36287.0
2024-05-06 14:00:00,72.94,73.0,72.91,72.97,45639.0,70.0656,70.1232,70.0367,70.0944,45639.0
2024-05-06 14:30:00,72.98,73.01,72.9,72.93,39646.0,70.104,70.1328,70.0271,70.0559,39646.0
2024-05-06 15:00:00,72.94,72.97,72.79,72.8,69228.0,70.0656,70.0944,69.9215,69.9311,69228.0
2024-05-06 15:30:00,72.78,72.91,72.63,72.71,445178.0,69.9119,70.0367,69.7678,69.8446,445178.0
2024-05-07 09:30:00,73.18,73.42,72.17,73.15,256148.0,70.2961,70.5266,69.3259,70.2673,256148.0
2024-05-07 10:00:00,73.16,73.32,72.59,72.8,142977.0,70.2769,70.4306,69.7293,69.9311,142977.0
2024-05-07 10:30:00,72.78,73.09,72.76,72.8,74646.0,69.9119,70.2096,69.8926,69.9311,74646.0
2024-05-07 11:00:00,72.81,72.86,72.48,72.55,96651.0,69.9407,69.9887,69.6237,69.6909,96651.0
2024-05-07 11:30:00,72.54,72.62,72.36,72.53,74692.0,69.6813,69.7582,69.5084,69.6717,74692.0
2024-05-07 12:00:00,72.52,72.69,72.34,72.65,86210.0,69.6621,69.8254,69.4892,69.787,86210.0
2024-05-07 12:30:00,72.66,72.86,72.53,72.64,164754.0,69.7966,69.9887,69.6717,69.7774,164754.0
2024-05-07 13:00:00,72.64,73.18,72.63,73.11,123654.0,69.7774,70.2961,69.7678,70.2289,123654.0
2024-05-07 13:30:00,73.1,73.15,72.84,72.87,84940.0,70.2192,70.2673,69.9695,69.9983,84940.0
2024-05-07 14:00:00,72.87,73.13,72.82,73.04,99738.0,69.9983,70.2481,69.9503,70.1616,99738.0
2024-05-07 14:30:00,73.03,73.5,72.95,73.45,161265.0,70.152,70.6035,70.0752,70.5555,161265.0
2024-05-07 15:00:00,73.45,73.52,73.36,73.5,135330.0,70.5555,70.6227,70.469,70.6035,135330.0
2024-05-07 15:30:00,73.5,74.08,73.43,73.96,710624.0,70.6035,71.1606,70.5362,71.0454,710624.0
2024-05-08 09:30:00,73.58,73.98,73.3,73.9,135045.0,70.6803,71.0646,70.4114,70.9877,135045.0
2024-05-08 10:00:00,73.91,74.5,73.63,74.47,343994.0,70.9973,71.5641,70.7284,71.5353,343994.0
2024-05-08 10:30:00,74.48,74.84,74.41,74.83,119840.0,71.5449,71.8907,71.4776,71.8811,119840.0
2024-05-08 11:00:00,74.83,74.95,74.75,74.87,86229.0,71.8811,71.9963,71.8042,71.9195,86229.0
2024-05-08 11:30:00,74.87,75.07,74.71,74.81,78570.0,71.9195,72.1116,71.7658,71.8619,78570.0
2024-05-08 12:00:00,74.79,75.04,74.77,74.99,130948.0,71.8426,72.0828,71.8234,72.0348,130948.0
2024-05-08 12:30:00,74.99,75.19,74.91,75.12,85978.0,72.0348,72.2269,71.9579,72.1596,85978.0
2024-05-08 13:00:00,75.11,75.32,75.08,75.27,79177.0,72.15,72.3518,72.1212,72.3037,79177.0
2024-05-08 13:30:00,75.25,75.33,75.18,75.3,100076.0,72.2845,72.3614,72.2173,72.3325,100076.0
2024-05-08 14:00:00,75.29,75.35,75.23,75.31,136098.0,72.3229,72.3806,72.2653,72.3422,136098.0
2024-05-08 14:30:00,75.32,75.32,74.95,75.04,60388.0,72.3518,72.3518,71.9963,72.0828,60388.0
2024-05-08 15:00:00,75.06,75.11,74.84,74.94,92752.0,72.102,72.15,71.8907,71.9867,92752.0
2024-05-08 15:30:00,74.94,75.27,74.89,75.24,564802.0,71.9867,72.3037,71.9387,72.2749,564802.0
2024-05-09 09:30:00,75.23,75.59,74.99,75.12,187832.0,72.2653,72.6111,72.0348,72.1596,187832.0
2024-05-09 10:00:00,75.14,75.25,74.97,75.18,165581.0,72.1789,72.2845,72.0156,72.2173,165581.0
2024-05-09 10:30:00,75.19,75.75,75.14,75.71,97396.0,72.2269,72.7648,72.1789,72.7264,97396.0
2024-05-09 11:00:00,75.72,75.78,75.41,75.43,87803.0,72.736,72.7936,72.4382,72.4574,87803.0
2024-05-09 11:30:00,75.44,75.5,75.33,75.38,217359.0,72.467,72.5247,72.3614,72.4094,217359.0
2024-05-09 12:00:00,75.37,75.51,75.31,75.46,38491.0,72.3998,72.5343,72.3422,72.4862,38491.0
2024-05-09 12:30:00,75.47,75.55,75.4,75.54,51784.0,72.4958,72.5727,72.4286,72.5631,51784.0
2024-05-09 13:00:00,75.54,75.73,75.51,75.71,89813.0,72.5631,72.7456,72.5343,72.7264,89813.0
2024-05-09 13:30:00,75.71,75.89,75.71,75.79,133628.0,72.7264,72.8993,72.7264,72.8032,133628.0
2024-05-09 14:00:00,75.78,75.88,75.75,75.84,60456.0,72.7936,72.8897,72.7648,72.8513,60456.0
2024-05-09 14:30:00,75.84,76.02,75.83,76.01,86722.0,72.8513,73.0242,72.8417,73.0146,86722.0
2024-05-09 15:00:00,76.0,76.03,75.85,76.0,117552.0,73.005,73.0338,72.8609,73.005,117552.0
2024-05-09 15:30:00,75.99,76.26,75.96,76.17,502406.0,72.9954,73.2547,72.9665,73.1683,502406.0
2024-05-10 09:30:00,76.35,76.5,75.9,76.18,212116.0,73.3412,73.4853,72.9089,73.1779,212116.0
2024-05-10 10:00:00,76.16,76.86,76.06,76.78,236465.0,73.1587,73.8311,73.0626,73.7542,236465.0
2024-05-10 10:30:00,76.8,76.84,76.42,76.45,106464.0,73.7734,73.8119,73.4084,73.4372,106464.0
2024-05-10 11:00:00,76.43,76.52,76.27,76.48,372640.0,73.418,73.5045,73.2643,73.466,372640.0
2024-05-10 11:30:00,76.49,76.63,76.46,76.63,365286.0,73.4757,73.6101,73.4468,73.6101,365286.0
2024-05-10 12:00:00,76.63,76.68,76.47,76.66,227794.0,73.6101,73.6582,73.4564,73.639,227794.0
2024-05-10 12:30:00,76.67,76.83,76.65,76.65,161103.0,73.6486,73.8023,73.6293,73.6293,161103.0
2024-05-10 13:00:00,76.64,76.79,76.28,76.41,487085.0,73.6197,73.7638,73.2739,73.3988,487085.0
2024-05-10 13:30:00,76.4,76.74,76.34,76.72,206675.0,73.3892,73.7158,73.3316,73.6966,206675.0
2024-05-10 14:00:00,76.72,76.85,76.65,76.69,218352.0,73.6966,73.8215,73.6293,73.6678,218352.0
2024-05-10 14:30:00,76.7,77.02,76.63,76.98,220764.0,73.6774,73.9848,73.6101,73.9463,220764.0
2024-05-10 15:00:00,77.0,77.11,76.91,77.06,238322.0,73.9656,74.0712,73.8791,74.0232,238322.0
2024-05-10 15:30:00,77.06,77.37,77.0,77.17,1408915.0,74.0232,74.321,73.9656,74.1289,1408915.0
2024-05-13 09:30:00,77.28,77.73,77.09,77.43,81460.0,74.2345,74.6668,74.052,74.3786,81460.0
2024-05-13 10:00:00,77.46,77.49,77.02,77.17,87125.0,74.4074,74.4362,73.9848,74.1289,87125.0
2024-05-13 10:30:00,77.17,77.38,77.13,77.3,60350.0,74.1289,74.3306,74.0904,74.2537,60350.0
2024-05-13 11:00:00,77.3,77.31,77.14,77.21,55538.0,74.2537,74.2633,74.1,74.1673,55538.0
2024-05-13 11:30:00,77.2,77.21,76.83,76.95,86062.0,74.1577,74.1673,73.8023,73.9175,86062.0
2024-05-13 12:00:00,76.94,77.02,76.89,76.94,74710.0,73.9079,73.9848,73.8599,73.9079,74710.0
2024-05-13 12:30:00,76.95,77.15,76.86,77.11,62872.0,73.9175,74.1096,73.8311,74.0712,62872.0
2024-05-13 13:00:00,77.11,77.2,77.06,77.12,78843.0,74.0712,74.1577,74.0232,74.0808,78843.0
2024-05-13 13:30:00,77.12,77.21,77.1,77.17,72789.0,74.0808,74.1673,74.0616,74.1289,72789.0
2024-05-13 14:00:00,77.17,77.21,77.13,77.18,69038.0,74.1289,74.1673,74.0904,74.1385,69038.0
2024-05-13 14:30:00,77.19,77.25,77.15,77.24,76811.0,74.1481,74.2057,74.1096,74.1961,76811.0
2024-05-13 15:00:00,77.24,77.29,77.07,77.08,111061.0,74.1961,74.2441,74.0328,74.0424,111061.0
2024-05-13 15:30:00,77.08,77.23,76.93,77.12,752029.0,74.0424,74.1865,73.8983,74.0808,752029.0
2024-05-14 09:30:00,77.73,77.88,77.29,77.36,52888.0,74.6668,74.8109,74.2441,74.3114,52888.0
2024-05-14 10:00:00,77.38,77.42,77.12,77.16,55373.0,74.3306,74.369,74.0808,74.1192,55373.0
2024-05-14 10:30:00,77.14,77.2,77.04,77.08,70295.0,74.1,74.1577,74.004,74.0424,70295.0
2024-05-14 11:00:00,77.08,77.1,76.76,76.82,82394.0,74.0424,74.0616,73.735,73.7926,82394.0
2024-05-14 11:30:00,76.83,76.92,76.74,76.83,52901.0,73.8023,73.8887,73.7158,73.8023,52901.0
2024-05-14 12:00:00,76.82,76.92,76.81,76.89,38221.0,73.7926,73.8887,73.783,73.8599,38221.0
2024-05-14 12:30:00,76.87,76.93,76.8,76.89,41293.0,73.8407,73.8983,73.7734,73.8599,41293.0
2024-05-14 13:00:00,76.87,76.87,76.6,76.67,54301.0,73.8407,73.8407,73.5813,73.6486,54301.0
2024-05-14 13:30:00,76.67,76.8,76.67,76.74,45298.0,73.6486,73.7734,73.6486,73.7158,45298.0
2024-05-14 14:00:00,76.73,76.79,76.66,76.68,51715.0,73.7062,73.7638,73.639,73.6582,51715.0
2024-05-14 14:30:00,76.69,76.89,76.69,76.76,49385.0,73.6678,73.8599,73.6678,73.735,49385.0
2024-05-14 15:00:00,76.76,76.8,76.64,76.65,93660.0,73.735,73.7734,73.6197,73.6293,93660.0
2024-05-14 15:30:00,76.65,76.78,76.56,76.62,350884.0,73.6293,73.7542,73.5429,73.6005,350884.0
2024-05-15 09:30:00,77.5,77.73,77.17,77.72,126740.0,74.4459,74.6668,74.1289,74.6572,126740.0
2024-05-15 10:00:00,77.7,78.2,77.63,78.15,79149.0,74.638,75.1183,74.5707,75.0702,79149.0
2024-05-15 10:30:00,78.16,78.16,77.83,77.9,69194.0,75.0798,75.0798,74.7628,74.8301,69194.0
2024-05-15 11:00:00,77.9,77.99,77.78,77.97,72912.0,74.8301,74.9165,74.7148,74.8973,72912.0
2024-05-15 11:30:00,77.96,77.98,77.79,77.94,54618.0,74.8877,74.9069,74.7244,74.8685,54618.0
2024-05-15 12:00:00,77.92,77.95,77.71,77.76,48498.0,74.8493,74.8781,74.6476,74.6956,48498.0
2024-05-15 12:30:00,77.76,78.06,77.72,78.02,77332.0,74.6956,74.9838,74.6572,74.9454,77332.0
2024-05-15 13:00:00,78.01,78.04,77.93,77.94,49166.0,74.9358,74.9646,74.8589,74.8685,49166.0
2024-05-15 13:30:00,77.94,77.95,77.77,77.88,57944.0,74.8685,74.8781,74.7052,74.8109,57944.0
2024-05-15 14:00:00,77.88,77.98,77.84,77.95,48168.0,74.8109,74.9069,74.7725,74.8781,48168.0
2024-05-15 14:30:00,77.95,77.95,77.79,77.92,43644.0,74.8781,74.8781,74.7244,74.8493,43644.0
2024-05-15 15:00:00,77.92,77.96,77.8,77.91,80164.0,74.8493,74.8877,74.734,74.8397,80164.0
2024-05-15 15:30:00,77.91,78.06,77.76,78.04,579261.0,74.8397,74.9838,74.6956,74.9646,579261.0
2024-05-16 09:30:00,78.03,78.37,77.79,77.98,72342.0,74.955,75.2816,74.7244,74.9069,72342.0
2024-05-16 10:00:00,77.96,78.1,77.83,78.1,84160.0,74.8877,75.0222,74.7628,75.0222,84160.0
2024-05-16 10:30:00,78.08,78.4,78.08,78.31,75638.0,75.003,75.3104,75.003,75.2239,75638.0
2024-05-16 11:00:00,78.3,78.31,78.13,78.19,69613.0,75.2143,75.2239,75.051,75.1087,69613.0
2024-05-16 11:30:00,78.18,78.33,78.14,78.3,50162.0,75.0991,75.2431,75.0606,75.2143,50162.0
2024-05-16 12:00:00,78.3,78.34,78.17,78.22,57547.0,75.2143,75.2527,75.0894,75.1375,57547.0
2024-05-16 12:30:00,78.21,78.25,78.17,78.17,47036.0,75.1279,75.1663,75.0894,75.0894,47036.0
2024-05-16 13:00:00,78.18,78.22,78.05,78.09,47817.0,75.0991,75.1375,74.9742,75.0126,47817.0
2024-05-16 13:30:00,78.08,78.16,78.02,78.15,70630.0,75.003,75.0798,74.9454,75.0702,70630.0
2024-05-16 14:00:00,78.15,78.3,78.09,78.18,112342.0,75.0702,75.2143,75.0126,75.0991,112342.0
2024-05-16 14:30:00,78.18,78.18,77.9,77.94,108168.0,75.0991,75.0991,74.8301,74.8685,108168.0
2024-05-16 15:00:00,77.94,77.95,77.75,77.9,104021.0,74.8685,74.8781,74.686,74.8301,104021.0
2024-05-16 15:30:00,77.9,77.96,77.54,77.67,426140.0,74.8301,74.8877,74.4843,74.6092,426140.0
2024-05-17 09:30:00,77.83,78.0,77.4,77.81,107573.0,74.7628,74.9261,74.3498,74.7436,107573.0
2024-05-17 10:00:00,77.81,78.03,77.73,77.97,72085.0,74.7436,74.955,74.6668,74.8973,72085.0
2024-05-17 10:30:00,77.97,77.97,77.75,77.86,140300.0,74.8973,74.8973,74.686,74.7917,140300.0
2024-05-17 11:00:00,77.87,78.07,77.84,77.99,201387.0,74.8013,74.9934,74.7725,74.9165,201387.0
2024-05-17 11:30:00,78.01,78.07,77.92,77.95,31821.0,74.9358,74.9934,74.8493,74.8781,31821.0
2024-05-17 12:00:00,77.96,78.08,77.95,78.05,94417.0,74.8877,75.003,74.8781,74.9742,94417.0
2024-05-17 12:30:00,78.04,78.04,77.88,77.93,68235.0,74.9646,74.9646,74.8109,74.8589,68235.0
2024-05-17 13:00:00,77.93,78.05,77.85,78.05,27795.0,74.8589,74.9742,74.7821,74.9742,27795.0
2024-05-17 13:30:00,78.04,78.15,78.01,78.09,48900.0,74.9646,75.0702,74.9358,75.0126,48900.0
2024-05-17 14:00:00,78.09,78.1,77.97,78.03,60626.0,75.0126,75.0222,74.8973,74.955,60626.0
2024-05-17 14:30:00,78.03,78.08,77.92,78.06,54127.0,74.955,75.003,74.8493,74.9838,54127.0
2024-05-17 15:00:00,78.07,78.22,78.03,78.13,58888.0,74.9934,75.1375,74.955,75.051,58888.0
2024-05-17 15:30:00,78.13,78.3,78.03,78.13,492399.0,75.051,75.2143,74.955,75.051,492399.0
2024-05-20 09:30:00,78.51,78.6,78.03,78.15,83981.0,75.416,75.5025,74.955,75.0702,83981.0
2024-05-20 10:00:00,78.1,78.25,77.99,78.15,42104.0,75.0222,75.1663,74.9165,75.0702,42104.0
2024-05-20 10:30:00,78.15,78.32,78.06,78.22,38438.0,75.0702,75.2335,74.9838,75.1375,38438.0
2024-05-20 11:00:00,78.26,78.43,78.21,78.31,66698.0,75.1759,75.3392,75.1279,75.2239,66698.0
2024-05-20 11:30:00,78.31,78.36,78.18,78.22,34359.0,75.2239,75.272,75.0991,75.1375,34359.0
2024-05-20 12:00:00,78.2,78.28,78.17,78.25,18088.0,75.1183,75.1951,75.0894,75.1663,18088.0
2024-05-20 12:30:00,78.24,78.26,78.18,78.22,34254.0,75.1567,75.1759,75.0991,75.1375,34254.0
2024-05-20 13:00:00,78.23,78.36,78.23,78.31,37213.0,75.1471,75.272,75.1471,75.2239,37213.0
2024-05-20 13:30:00,78.3,78.3,78.21,78.24,39475.0,75.2143,75.2143,75.1279,75.1567,39475.0
2024-05-20 14:00:00,78.25,78.37,78.14,78.37,54842.0,75.1663,75.2816,75.0606,75.2816,54842.0
2024-05-20 14:30:00,78.37,78.38,78.23,78.23,56976.0,75.2816,75.2912,75.1471,75.1471,56976.0
2024-05-20 15:00:00,78.23,78.29,78.12,78.2,103373.0,75.1471,75.2047,75.0414,75.1183,103373.0
2024-05-20 15:30:00,78.2,78.31,78.03,78.1,416841.0,75.1183,75.2239,74.955,75.0222,416841.0
2024-05-21 09:30:00,78.08,78.78,78.08,78.73,106975.0,75.003,75.6754,75.003,75.6274,106975.0
2024-05-21 10:00:00,78.74,78.83,78.42,78.55,77599.0,75.637,75.7234,75.3296,75.4545,77599.0
2024-05-21 10:30:00,78.54,78.54,78.14,78.15,58656.0,75.4449,75.4449,75.0606,75.0702,58656.0
2024-05-21 11:00:00,78.15,78.15,77.93,77.95,84750.0,75.0702,75.0702,74.8589,74.8781,84750.0
2024-05-21 11:30:00,77.95,78.01,77.86,77.92,82186.0,74.8781,74.9358,74.7917,74.8493,82186.0
2024-05-21 12:00:00,77.92,78.06,77.88,78.02,55816.0,74.8493,74.9838,74.8109,74.9454,55816.0
2024-05-21 12:30:00,78.02,78.15,78.0,78.1,35686.0,74.9454,75.0702,74.9261,75.0222,35686.0
2024-05-21 13:00:00,78.12,78.23,78.04,78.19,39873.0,75.0414,75.1471,74.9646,75.1087,39873.0
2024-05-21 13:30:00,78.2,78.23,78.11,78.21,42801.0,75.1183,75.1471,75.0318,75.1279,42801.0
2024-05-21 14:00:00,78.21,78.24,78.11,78.19,55457.0,75.1279,75.1567,75.0318,75.1087,55457.0
2024-05-21 14:30:00,78.18,78.22,78.05,78.13,49152.0,75.0991,75.1375,74.9742,75.051,49152.0
2024-05-21 15:00:00,78.15,78.25,78.15,78.23,96691.0,75.0702,75.1663,75.0702,75.1471,96691.0
2024-05-21 15:30:00,78.24,78.48,78.18,78.41,482374.0,75.1567,75.3872,75.0991,75.32,482374.0
2024-05-22 09:30:00,77.7,78.09,77.61,78.01,186093.0,74.638,75.0126,74.5515,74.9358,186093.0
2024-05-22 10:00:00,78.01,78.12,77.87,77.87,126911.0,74.9358,75.0414,74.8013,74.8013,126911.0
2024-05-22 10:30:00,77.88,78.17,77.86,78.1,64966.0,74.8109,75.0894,74.7917,75.0222,64966.0
2024-05-22 11:00:00,78.09,78.15,77.95,78.06,48106.0,75.0126,75.0702,74.8781,74.9838,48106.0
2024-05-22 11:30:00,78.06,78.14,78.0,78.02,54738.0,74.9838,75.0606,74.9261,74.9454,54738.0
2024-05-22 12:00:00,78.03,78.04,77.91,77.98,84531.0,74.955,74.9646,74.8397,74.9069,84531.0
2024-05-22 12:30:00,77.97,77.98,77.82,77.83,64604.0,74.8973,74.9069,74.7532,74.7628,64604.0
2024-05-22 13:00:00,77.83,78.02,77.83,77.95,88509.0,74.7628,74.9454,74.7628,74.8781,88509.0
2024-05-22 13:30:00,77.95,77.97,77.77,77.89,77307.0,74.8781,74.8973,74.7052,74.8205,77307.0
2024-05-22 14:00:00,77.89,77.91,77.5,77.5,110489.0,74.8205,74.8397,74.4459,74.4459,110489.0
2024-05-22 14:30:00,77.5,77.57,77.37,77.44,85007.0,74.4459,74.5131,74.321,74.3882,85007.0
2024-05-22 15:00:00,77.43,77.56,77.39,77.42,145654.0,74.3786,74.5035,74.3402,74.369,145654.0
2024-05-22 15:30:00,77.43,77.53,77.14,77.33,444853.0,74.3786,74.4747,74.1,74.2825,444853.0
2024-05-23 09:30:00,76.98,77.03,76.1,76.11,201789.0,73.9463,73.9944,73.101,73.1106,201789.0
2024-05-23 10:00:00,76.11,76.59,76.02,76.5,238568.0,73.1106,73.5717,73.0242,73.4853,238568.0
2024-05-23 10:30:00,76.48,76.61,76.37,76.47,117000.0,73.466,73.5909,73.3604,73.4564,117000.0
2024-05-23 11:00:00,76.47,76.6,76.44,76.52,98706.0,73.4564,73.5813,73.4276,73.5045,98706.0
2024-05-23 11:30:00,76.53,76.57,76.38,76.54,96590.0,73.5141,73.5525,73.37,73.5237,96590.0
2024-05-23 12:00:00,76.53,76.59,76.48,76.58,43690.0,73.5141,73.5717,73.466,73.5621,43690.0
2024-05-23 12:30:00,76.59,76.63,76.42,76.47,57900.0,73.5717,73.6101,73.4084,73.4564,57900.0
2024-05-23 13:00:00,76.47,76.53,76.4,76.47,33631.0,73.4564,73.5141,73.3892,73.4564,33631.0
2024-05-23 13:30:00,76.47,76.47,76.2,76.24,35061.0,73.4564,73.4564,73.1971,73.2355,35061.0
2024-05-23 14:00:00,76.24,76.24,76.06,76.1,52832.0,73.2355,73.2355,73.0626,73.101,52832.0
2024-05-23 14:30:00,76.09,76.23,76.03,76.03,49943.0,73.0914,73.2259,73.0338,73.0338,49943.0
2024-05-23 15:00:00,76.03,76.2,76.02,76.15,80578.0,73.0338,73.1971,73.0242,73.1491,80578.0
2024-05-23 15:30:00,76.15,76.19,75.85,75.86,534129.0,73.1491,73.1875,72.8609,72.8705,534129.0
2024-05-24 09:30:00,76.07,76.19,75.61,75.67,151185.0,73.0722,73.1875,72.6303,72.688,151185.0
2024-05-24 10:00:00,75.7,75.82,75.35,75.57,123112.0,72.7168,72.8321,72.3806,72.5919,123112.0
2024-05-24 10:30:00,75.56,76.03,75.45,75.98,121331.0,72.5823,73.0338,72.4766,72.9858,121331.0
2024-05-24 11:00:00,75.99,76.28,75.9,76.12,59151.0,72.9954,73.2739,72.9089,73.1202,59151.0
2024-05-24 11:30:00,76.12,76.15,75.82,75.9,56297.0,73.1202,73.1491,72.8321,72.9089,56297.0
2024-05-24 12:00:00,75.9,76.05,75.89,76.01,33678.0,72.9089,73.053,72.8993,73.0146,33678.0
2024-05-24 12:30:00,76.01,76.02,75.93,75.97,37444.0,73.0146,73.0242,72.9377,72.9761,37444.0
2024-05-24 13:00:00,75.98,76.02,75.79,75.98,40731.0,72.9858,73.0242,72.8032,72.9858,40731.0
2024-05-24 13:30:00,75.98,75.99,75.89,75.9,46773.0,72.9858,72.9954,72.8993,72.9089,46773.0
2024-05-24 14:00:00,75.89,76.02,75.89,75.94,34679.0,72.8993,73.0242,72.8993,72.9473,34679.0
2024-05-24 14:30:00,75.95,76.07,75.92,75.93,29146.0,72.9569,73.0722,72.9281,72.9377,29146.0
2024-05-24 15:00:00,75.94,76.0,75.81,75.85,51179.0,72.9473,73.005,72.8225,72.8609,51179.0
2024-05-24 15:30:00,75.85,76.0,75.79,75.84,245787.0,72.8609,73.005,72.8032,72.8513,245787.0
2024-05-28 09:30:00,75.59,76.35,75.49,75.9,82065.0,72.6111,73.3412,72.5151,72.9089,82065.0
2024-05-28 10:00:00,75.91,75.97,75.38,75.38,64773.0,72.9185,72.9761,72.4094,72.4094,64773.0
2024-05-28 10:30:00,75.4,75.71,75.32,75.46,143955.0,72.4286,72.7264,72.3518,72.4862,143955.0
2024-05-28 11:00:00,75.47,75.7,75.43,75.68,109595.0,72.4958,72.7168,72.4574,72.6976,109595.0
2024-05-28 11:30:00,75.68,75.81,75.67,75.76,162424.0,72.6976,72.8225,72.688,72.7744,162424.0
2024-05-28 12:00:00,75.76,75.98,75.75,75.98,123320.0,72.7744,72.9858,72.7648,72.9858,123320.0
2024-05-28 12:30:00,75.98,76.01,75.7,75.72,120167.0,72.9858,73.0146,72.7168,72.736,120167.0
2024-05-28 13:00:00,75.7,75.77,75.48,75.48,54795.0,72.7168,72.784,72.5055,72.5055,54795.0
2024-05-28 13:30:00,75.48,75.59,75.39,75.5,69097.0,72.5055,72.6111,72.419,72.5247,69097.0
2024-05-28 14:00:00,75.5,75.55,75.39,75.44,126852.0,72.5247,72.5727,72.419,72.467,126852.0
2024-05-28 14:30:00,75.43,75.57,75.39,75.56,109471.0,72.4574,72.5919,72.419,72.5823,109471.0
2024-05-28 15:00:00,75.56,75.56,75.42,75.48,100729.0,72.5823,72.5823,72.4478,72.5055,100729.0
2024-05-28 15:30:00,75.48,75.51,75.23,75.39,428244.0,72.5055,72.5343,72.2653,72.419,428244.0
2024-05-29 09:30:00,74.82,75.04,74.45,74.67,316955.0,71.8715,72.0828,71.516,71.7274,316955.0
2024-05-29 10:00:00,74.67,74.82,74.6,74.71,176030.0,71.7274,71.8715,71.6601,71.7658,176030.0
2024-05-29 10:30:00,74.7,74.81,74.58,74.59,165225.0,71.7562,71.8619,71.6409,71.6505,165225.0
2024-05-29 11:00:00,74.59,74.6,74.15,74.18,89448.0,71.6505,71.6601,71.2279,71.2567,89448.0
2024-05-29 11:30:00,74.18,74.27,74.12,74.22,53064.0,71.2567,71.3431,71.1991,71.2951,53064.0
2024-05-29 12:00:00,74.2,74.2,74.03,74.16,54597.0,71.2759,71.2759,71.1126,71.2375,54597.0
2024-05-29 12:30:00,74.18,74.25,74.16,74.17,36683.0,71.2567,71.3239,71.2375,71.2471,36683.0
2024-05-29 13:00:00,74.16,74.23,74.07,74.22,42025.0,71.2375,71.3047,71.151,71.2951,42025.0
2024-05-29 13:30:00,74.22,74.22,73.98,74.09,39969.0,71.2951,71.2951,71.0646,71.1702,39969.0
2024-05-29 14:00:00,74.08,74.09,73.87,73.92,52331.0,71.1606,71.1702,70.9589,71.0069,52331.0
2024-05-29 14:30:00,73.91,73.93,73.78,73.83,46514.0,70.9973,71.0165,70.8724,70.9205,46514.0
2024-05-29 15:00:00,73.84,73.98,73.81,73.96,65632.0,70.9301,71.0646,70.9013,71.0454,65632.0
2024-05-29 15:30:00,73.96,74.24,73.92,74.04,318436.0,71.0454,71.3143,71.0069,71.1222,318436.0
2024-05-30 09:30:00,74.29,74.64,74.0,74.28,111029.0,71.3624,71.6986,71.0838,71.3527,111029.0
2024-05-30 10:00:00,74.28,74.35,73.97,73.99,110659.0,71.3527,71.42,71.055,71.0742,110659.0
2024-05-30 10:30:00,73.98,74.27,73.9,74.14,67753.0,71.0646,71.3431,70.9877,71.2183,67753.0
2024-05-30 11:00:00,74.13,74.25,74.02,74.03,42758.0,71.2087,71.3239,71.103,71.1126,42758.0
2024-05-30 11:30:00,74.0,74.09,73.76,73.82,57445.0,71.0838,71.1702,70.8532,70.9109,57445.0
2024-05-30 12:00:00,73.81,74.08,73.8,74.04,48625.0,70.9013,71.1606,70.8917,71.1222,48625.0
2024-05-30 12:30:00,74.05,74.27,74.02,74.25,48098.0,71.1318,71.3431,71.103,71.3239,48098.0
2024-05-30 13:00:00,74.25,74.35,74.22,74.3,58106.0,71.3239,71.42,71.2951,71.372,58106.0
2024-05-30 13:30:00,74.3,74.47,74.24,74.4,61976.0,71.372,71.5353,71.3143,71.468,61976.0
2024-05-30 14:00:00,74.4,74.41,74.25,74.33,52636.0,71.468,71.4776,71.3239,71.4008,52636.0
2024-05-30 14:30:00,74.32,74.39,74.23,74.35,80434.0,71.3912,71.4584,71.3047,71.42,80434.0
2024-05-30 15:00:00,74.35,74.39,74.27,74.34,57325.0,71.42,71.4584,71.3431,71.4104,57325.0
2024-05-30 15:30:00,74.33,74.43,74.16,74.42,258638.0,71.4008,71.4968,71.2375,71.4872,258638.0
2024-05-31 09:30:00,74.78,75.85,74.28,75.65,87705.0,71.833,72.8609,71.3527,72.6688,87705.0
2024-05-31 10:00:00,75.66,75.72,75.03,75.38,77373.0,72.6784,72.736,72.0732,72.4094,77373.0
2024-05-31 10:30:00,75.38,75.81,75.35,75.76,101950.0,72.4094,72.8225,72.3806,72.7744,101950.0
2024-05-31 11:00:00,75.78,75.79,75.51,75.74,112944.0,72.7936,72.8032,72.5343,72.7552,112944.0
2024-05-31 11:30:00,75.74,75.91,75.57,75.85,128546.0,72.7552,72.9185,72.5919,72.8609,128546.0
2024-05-31 12:00:00,75.83,76.02,75.71,75.71,118397.0,72.8417,73.0242,72.7264,72.7264,118397.0
2024-05-31 12:30:00,75.69,75.88,75.64,75.84,47610.0,72.7072,72.8897,72.6591,72.8513,47610.0
2024-05-31 13:00:00,75.85,76.03,75.83,76.03,57727.0,72.8609,73.0338,72.8417,73.0338,57727.0
2024-05-31 13:30:00,76.02,76.23,76.01,76.2,104283.0,73.0242,73.2259,73.0146,73.1971,104283.0
2024-05-31 14:00:00,76.2,76.45,76.14,76.45,115696.0,73.1971,73.4372,73.1394,73.4372,115696.0
2024-05-31 14:30:00,76.45,76.58,76.39,76.55,109447.0,73.4372,73.5621,73.3796,73.5333,109447.0
2024-05-31 15:00:00,76.54,76.58,76.27,76.28,176941.0,73.5237,73.5621,73.2643,73.2739,176941.0
2024-05-31 15:30:00,76.29,77.09,76.26,77.05,563641.0,73.2835,74.052,73.2547,74.0136,563641.0
2024-06-03 09:30:00,76.94,77.52,76.72,77.26,119975.0,73.9079,74.4651,73.6966,74.2153,119975.0
2024-06-03 10:00:00,77.31,77.45,76.96,76.97,55582.0,74.2633,74.3978,73.9271,73.9367,55582.0
2024-06-03 10:30:00,76.96,77.02,76.43,76.56,32755.0,73.9271,73.9848,73.418,73.5429,32755.0
2024-06-03 11:00:00,76.55,76.65,76.23,76.36,36751.0,73.5333,73.6293,73.2259,73.3508,36751.0
2024-06-03 11:30:00,76.38,76.46,76.18,76.45,46976.0,73.37,73.4468,73.1779,73.4372,46976.0
2024-06-03 12:00:00,76.47,76.6,76.19,76.26,39816.0,73.4564,73.5813,73.1875,73.2547,39816.0
2024-06-03 12:30:00,76.27,76.52,76.2,76.5,41327.0,73.2643,73.5045,73.1971,73.4853,41327.0
2024-06-03 13:00:00,76.53,76.62,76.44,76.54,41131.0,73.5141,73.6005,73.4276,73.5237,41131.0
2024-06-03 13:30:00,76.53,76.69,76.52,76.56,46313.0,73.5141,73.6678,73.5045,73.5429,46313.0
2024-06-03 14:00:00,76.56,76.76,76.56,76.76,51026.0,73.5429,73.735,73.5429,73.735,51026.0
2024-06-03 14:30:00,76.77,76.85,76.69,76.83,54223.0,73.7446,73.8215,73.6678,73.8023,54223.0
2024-06-03 15:00:00,76.84,76.91,76.77,76.77,92533.0,73.8119,73.8791,73.7446,73.7446,92533.0
2024-06-03 15:30:00,76.77,76.82,76.63,76.72,371875.0,73.7446,73.7926,73.6101,73.6966,371875.0
2024-06-04 09:30:00,76.51,76.68,76.27,76.55,89609.0,73.4949,73.6582,73.2643,73.5333,89609.0
2024-06-04 10:00:00,76.57,76.8,76.35,76.74,84515.0,73.5525,73.7734,73.3412,73.7158,84515.0
2024-06-04 10:30:00,76.76,76.87,76.46,76.47,61876.0,73.735,73.8407,73.4468,73.4564,61876.0
2024-06-04 11:00:00,76.46,76.52,76.32,76.42,50247.0,73.4468,73.5045,73.3124,73.4084,50247.0
2024-06-04 11:30:00,76.41,76.48,76.24,76.48,90991.0,73.3988,73.466,73.2355,73.466,90991.0
2024-06-04 12:00:00,76.5,76.69,76.43,76.68,58677.0,73.4853,73.6678,73.418,73.6582,58677.0
2024-06-04 12:30:00,76.68,76.94,76.68,76.93,41636.0,73.6582,73.9079,73.6582,73.8983,41636.0
2024-06-04 13:00:00,76.94,77.05,76.86,77.05,52516.0,73.9079,74.0136,73.8311,74.0136,52516.0
2024-06-04 13:30:00,77.06,77.36,77.06,77.3,71235.0,74.0232,74.3114,74.0232,74.2537,71235.0
2024-06-04 14:00:00,77.3,77.38,77.15,77.36,105124.0,74.2537,74.3306,74.1096,74.3114,105124.0
2024-06-04 14:30:00,77.35,77.46,77.29,77.41,79654.0,74.3018,74.4074,74.2441,74.3594,79654.0
2024-06-04 15:00:00,77.41,77.53,77.24,77.49,126068.0,74.3594,74.4747,74.1961,74.4362,126068.0
2024-06-04 15:30:00,77.48,77.56,77.14,77.19,522601.0,74.4266,74.5035,74.1,74.1481,522601.0
2024-06-05 09:30:00,76.9,76.93,76.43,76.52,89987.0,73.8695,73.8983,73.418,73.5045,89987.0
2024-06-05 10:00:00,76.51,76.51,76.08,76.3,55257.0,73.4949,73.4949,73.0818,73.2931,55257.0
2024-06-05 10:30:00,76.32,76.84,76.27,76.81,77646.0,73.3124,73.8119,73.2643,73.783,77646.0
2024-06-05 11:00:00,76.81,76.92,76.53,76.6,41654.0,73.783,73.8887,73.5141,73.5813,41654.0
2024-06-05 11:30:00,76.59,76.85,76.55,76.66,16649.0,73.5717,73.8215,73.5333,73.639,16649.0
2024-06-05 12:00:00,76.66,76.74,76.62,76.73,29471.0,73.639,73.7158,73.6005,73.7062,29471.0
2024-06-05 12:30:00,76.73,76.94,76.62,76.65,97072.0,73.7062,73.9079,73.6005,73.6293,97072.0
2024-06-05 13:00:00,76.66,76.73,76.48,76.5,38963.0,73.639,73.7062,73.466,73.4853,38963.0
2024-06-05 13:30:00,76.5,76.51,76.34,76.51,53660.0,73.4853,73.4949,73.3316,73.4949,53660.0
2024-06-05 14:00:00,76.5,76.53,76.33,76.37,38981.0,73.4853,73.5141,73.322,73.3604,38981.0
2024-06-05 14:30:00,76.36,76.5,76.31,76.31,30442.0,73.3508,73.4853,73.3027,73.3027,30442.0
2024-06-05 15:00:00,76.29,76.53,76.28,76.37,84930.0,73.2835,73.5141,73.2739,73.3604,84930.0
2024-06-05 15:30:00,76.34,76.56,76.15,76.48,366815.0,73.3316,73.5429,73.1491,73.466,366815.0
2024-06-06 09:30:00,76.18,76.81,75.85,76.8,61197.0,73.1779,73.783,72.8609,73.7734,61197.0
2024-06-06 10:00:00,76.81,76.83,76.51,76.51,55441.0,73.783,73.8023,73.4949,73.4949,55441.0
2024-06-06 10:30:00,76.5,76.5,76.07,76.2,50519.0,73.4853,73.4853,73.0722,73.1971,50519.0
2024-06-06 11:00:00,76.21,76.63,76.09,76.61,48017.0,73.2067,73.6101,73.0914,73.5909,48017.0
2024-06-06 11:30:00,76.6,76.75,76.53,76.56,34949.0,73.5813,73.7254,73.5141,73.5429,34949.0
2024-06-06 12:00:00,76.56,76.56,76.3,76.37,37079.0,73.5429,73.5429,73.2931,73.3604,37079.0
2024-06-06 12:30:00,76.37,76.39,76.14,76.2,65710.0,73.3604,73.3796,73.1394,73.1971,65710.0
2024-06-06 13:00:00,76.19,76.28,76.06,76.27,39263.0,73.1875,73.2739,73.0626,73.2643,39263.0
2024-06-06 13:30:00,76.26,76.35,76.21,76.24,34210.0,73.2547,73.3412,73.2067,73.2355,34210.0
2024-06-06 14:00:00,76.24,76.24,75.93,75.99,86564.0,73.2355,73.2355,72.9377,72.9954,86564.0
2024-06-06 14:30:00,76.0,76.21,76.0,76.11,41880.0,73.005,73.2067,73.005,73.1106,41880.0
2024-06-06 15:00:00,76.09,76.2,76.06,76.2,100030.0,73.0914,73.1971,73.0626,73.1971,100030.0
2024-06-06 15:30:00,76.19,76.19,75.95,76.01,422632.0,73.1875,73.1875,72.9569,73.0146,422632.0
2024-06-07 09:30:00,75.25,75.76,75.2,75.52,127412.0,72.2845,72.7744,72.2365,72.5439,127412.0
2024-06-07 10:00:00,75.55,75.76,75.46,75.65,177868.0,72.5727,72.7744,72.4862,72.6688,177868.0
2024-06-07 10:30:00,75.64,75.85,75.51,75.52,186959.0,72.6591,72.8609,72.5343,72.5439,186959.0
2024-06-07 11:00:00,75.51,75.53,75.33,75.41,161588.0,72.5343,72.5535,72.3614,72.4382,161588.0
2024-06-07 11:30:00,75.41,75.44,75.29,75.3,175428.0,72.4382,72.467,72.3229,72.3325,175428.0
2024-06-07 12:00:00,75.3,75.3,75.18,75.21,154346.0,72.3325,72.3325,72.2173,72.2461,154346.0
2024-06-07 12:30:00,75.23,75.29,75.1,75.2,137652.0,72.2653,72.3229,72.1404,72.2365,137652.0
2024-06-07 13:00:00,75.2,75.54,75.13,75.49,151516.0,72.2365,72.5631,72.1692,72.5151,151516.0
2024-06-07 13:30:00,75.48,75.64,75.34,75.56,100700.0,72.5055,72.6591,72.371,72.5823,100700.0
2024-06-07 14:00:00,75.56,75.74,75.38,75.68,113792.0,72.5823,72.7552,72.4094,72.6976,113792.0
2024-06-07 14:30:00,75.68,75.81,75.66,75.67,67133.0,72.6976,72.8225,72.6784,72.688,67133.0
2024-06-07 15:00:00,75.67,75.69,75.53,75.66,110821.0,72.688,72.7072,72.5535,72.6784,110821.0
2024-06-07 15:30:00,75.65,75.7,75.31,75.34,378689.0,72.6688,72.7168,72.3422,72.371,378689.0
2024-06-10 09:30:00,75.23,75.4,74.73,75.17,82650.0,72.2653,72.4286,71.785,72.2077,82650.0
2024-06-10 10:00:00,75.15,75.2,74.9,75.08,73471.0,72.1885,72.2365,71.9483,72.1212,73471.0
2024-06-10 10:30:00,75.07,75.33,75.01,75.05,60379.0,72.1116,72.3614,72.054,72.0924,60379.0
2024-06-10 11:00:00,75.02,75.16,74.96,74.98,32536.0,72.0636,72.1981,72.0059,72.0252,32536.0
2024-06-10 11:30:00,75.0,75.26,74.99,75.18,41086.0,72.0444,72.2941,72.0348,72.2173,41086.0
2024-06-10 12:00:00,75.2,75.23,74.99,75.12,40269.0,72.2365,72.2653,72.0348,72.1596,40269.0
2024-06-10 12:30:00,75.12,75.24,75.12,75.17,39582.0,72.1596,72.2749,72.1596,72.2077,39582.0
2024-06-10 13:00:00,75.17,75.21,75.05,75.17,60526.0,72.2077,72.2461,72.0924,72.2077,60526.0
2024-06-10 13:30:00,75.19,75.39,75.13,75.33,79959.0,72.2269,72.419,72.1692,72.3614,79959.0
2024-06-10 14:00:00,75.32,75.33,75.14,75.2,72022.0,72.3518,72.3614,72.1789,72.2365,72022.0
2024-06-10 14:30:00,75.2,75.24,75.02,75.11,60853.0,72.2365,72.2749,72.0636,72.15,60853.0
2024-06-10 15:00:00,75.11,75.14,74.95,74.98,81455.0,72.15,72.1789,71.9963,72.0252,81455.0
2024-06-10 15:30:00,74.97,75.18,74.76,75.09,561789.0,72.0156,72.2173,71.8138,72.1308,561789.0
2024-06-11 09:30:00,74.65,74.93,74.49,74.86,81336.0,71.7082,71.9771,71.5545,71.9099,81336.0
2024-06-11 10:00:00,74.8,75.34,74.77,75.17,72845.0,71.8523,72.371,71.8234,72.2077,72845.0
2024-06-11 10:30:00,75.19,75.55,75.19,75.24,80529.0,72.2269,72.5727,72.2269,72.2749,80529.0
2024-06-11 11:00:00,75.24,75.56,75.19,75.56,53934.0,72.2749,72.5823,72.2269,72.5823,53934.0
2024-06-11 11:30:00,75.62,75.75,75.55,75.59,117772.0,72.6399,72.7648,72.5727,72.6111,117772.0
2024-06-11 12:00:00,75.57,75.57,75.4,75.42,67408.0,72.5919,72.5919,72.4286,72.4478,67408.0
2024-06-11 12:30:00,75.42,75.51,75.34,75.44,56698.0,72.4478,72.5343,72.371,72.467,56698.0
2024-06-11 13:00:00,75.42,75.48,75.32,75.42,25325.0,72.4478,72.5055,72.3518,72.4478,25325.0
2024-06-11 13:30:00,75.45,75.47,75.35,75.44,35560.0,72.4766,72.4958,72.3806,72.467,35560.0
2024-06-11 14:00:00,75.45,75.58,75.44,75.52,42724.0,72.4766,72.6015,72.467,72.5439,42724.0
2024-06-11 14:30:00,75.53,75.56,75.39,75.55,46205.0,72.5535,72.5823,72.419,72.5727,46205.0
2024-06-11 15:00:00,75.56,75.66,75.56,75.6,74828.0,72.5823,72.6784,72.5823,72.6207,74828.0
2024-06-11 15:30:00,75.6,75.85,75.6,75.69,396662.0,72.6207,72.8609,72.6207,72.7072,396662.0
2024-06-12 09:30:00,76.62,76.64,75.31,75.31,101447.0,73.6005,73.6197,72.3422,72.3422,101447.0
2024-06-12 10:00:00,75.31,75.69,75.29,75.49,97065.0,72.3422,72.7072,72.3229,72.5151,97065.0
2024-06-12 10:30:00,75.51,75.84,75.51,75.72,73289.0,72.5343,72.8513,72.5343,72.736,73289.0
2024-06-12 11:00:00,75.71,75.81,75.55,75.69,67328.0,72.7264,72.8225,72.5727,72.7072,67328.0
2024-06-12 11:30:00,75.69,75.76,75.5,75.76,62407.0,72.7072,72.7744,72.5247,72.7744,62407.0
2024-06-12 12:00:00,75.76,76.0,75.74,75.98,67901.0,72.7744,73.005,72.7552,72.9858,67901.0
2024-06-12 12:30:00,75.98,76.01,75.8,75.83,118482.0,72.9858,73.0146,72.8128,72.8417,118482.0
2024-06-12 13:00:00,75.83,76.01,75.78,75.86,46885.0,72.8417,73.0146,72.7936,72.8705,46885.0
2024-06-12 13:30:00,75.86,75.88,75.75,75.85,49492.0,72.8705,72.8897,72.7648,72.8609,49492.0
2024-06-12 14:00:00,75.84,75.91,75.52,75.87,67288.0,72.8513,72.9185,72.5439,72.8801,67288.0
2024-06-12 14:30:00,75.88,75.99,75.68,75.81,72140.0,72.8897,72.9954,72.6976,72.8225,72140.0
2024-06-12 15:00:00,75.82,75.95,75.44,75.46,98204.0,72.8321,72.9569,72.467,72.4862,98204.0
2024-06-12 15:30:00,75.46,75.8,75.41,75.66,379349.0,72.4862,72.8128,72.4382,72.6784,379349.0
2024-06-13 09:30:00,75.75,76.22,75.64,75.77,46166.0,72.7648,73.2163,72.6591,72.784,46166.0
2024-06-13 10:00:00,75.7,75.8,75.27,75.32,26213.0,72.7168,72.8128,72.3037,72.3518,26213.0
2024-06-13 10:30:00,75.31,75.32,74.82,75.12,58007.0,72.3422,72.3518,71.8715,72.1596,58007.0
2024-06-13 11:00:00,75.1,75.1,74.81,74.99,27576.0,72.1404,72.1404,71.8619,72.0348,27576.0
2024-06-13 11:30:00,74.98,75.11,74.92,75.05,22312.0,72.0252,72.15,71.9675,72.0924,22312.0
2024-06-13 12:00:00,75.04,75.3,74.98,75.16,39669.0,72.0828,72.3325,72.0252,72.1981,39669.0
2024-06-13 12:30:00,75.14,75.52,75.13,75.52,24748.0,72.1789,72.5439,72.1692,72.5439,24748.0
2024-06-13 13:00:00,75.52,75.64,75.51,75.58,20724.0,72.5439,72.6591,72.5343,72.6015,20724.0
2024-06-13 13:30:00,75.58,75.91,75.51,75.91,93055.0,72.6015,72.9185,72.5343,72.9185,93055.0
2024-06-13 14:00:00,75.91,76.0,75.8,75.97,55581.0,72.9185,73.005,72.8128,72.9761,55581.0
2024-06-13 14:30:00,75.97,76.08,75.91,76.05,67394.0,72.9761,73.0818,72.9185,73.053,67394.0
2024-06-13 15:00:00,76.06,76.32,76.04,76.23,285404.0,73.0626,73.3124,73.0434,73.2259,285404.0
2024-06-13 15:30:00,76.22,76.31,76.12,76.14,458016.0,73.2163,73.3027,73.1202,73.1394,458016.0
2024-06-14 09:30:00,75.74,76.02,75.24,75.24,57777.0,72.7552,73.0242,72.2749,72.2749,57777.0
2024-06-14 10:00:00,75.19,75.37,74.97,75.16,38339.0,72.2269,72.3998,72.0156,72.1981,38339.0
2024-06-14 10:30:00,75.19,75.25,74.97,75.21,108797.0,72.2269,72.2845,72.0156,72.2461,108797.0
2024-06-14 11:00:00,75.21,75.6,75.15,75.59,61881.0,72.2461,72.6207,72.1885,72.6111,61881.0
2024-06-14 11:30:00,75.61,75.74,75.57,75.67,46679.0,72.6303,72.7552,72.5919,72.688,46679.0
2024-06-14 12:00:00,75.67,75.76,75.5,75.72,53142.0,72.688,72.7744,72.5247,72.736,53142.0
2024-06-14 12:30:00,75.72,75.89,75.68,75.79,42074.0,72.736,72.8993,72.6976,72.8032,42074.0
2024-06-14 13:00:00,75.8,75.97,75.77,75.9,52827.0,72.8128,72.9761,72.784,72.9089,52827.0
2024-06-14 13:30:00,75.91,75.91,75.64,75.78,47784.0,72.9185,72.9185,72.6591,72.7936,47784.0
2024-06-14 14:00:00,75.77,75.93,75.71,75.87,73434.0,72.784,72.9377,72.7264,72.8801,73434.0
2024-06-14 14:30:00,75.86,75.96,75.8,75.9,67803.0,72.8705,72.9665,72.8128,72.9089,67803.0
2024-06-14 15:00:00,75.89,76.09,75.81,75.99,113419.0,72.8993,73.0914,72.8225,72.9954,113419.0
2024-06-14 15:30:00,75.98,76.1,75.91,75.97,353794.0,72.9858,73.101,72.9185,72.9761,353794.0
2024-06-17 09:30:00,75.57,75.93,74.87,75.07,91507.0,72.5919,72.9377,71.9195,72.1116,91507.0
2024-06-17 10:00:00,75.08,75.43,75.0,75.35,48574.0,72.1212,72.4574,72.0444,72.3806,48574.0
2024-06-17 10:30:00,75.37,75.38,75.07,75.2,38509.0,72.3998,72.4094,72.1116,72.2365,38509.0
2024-06-17 11:00:00,75.19,75.31,75.17,75.29,58035.0,72.2269,72.3422,72.2077,72.3229,58035.0
2024-06-17 11:30:00,75.3,75.55,75.3,75.48,26179.0,72.3325,72.5727,72.3325,72.5055,26179.0
2024-06-17 12:00:00,75.49,75.64,75.49,75.61,47613.0,72.5151,72.6591,72.5151,72.6303,47613.0
2024-06-17 12:30:00,75.61,75.64,75.52,75.59,27839.0,72.6303,72.6591,72.5439,72.6111,27839.0
2024-06-17 13:00:00,75.6,75.62,75.47,75.53,37894.0,72.6207,72.6399,72.4958,72.5535,37894.0
2024-06-17 13:30:00,75.53,75.57,75.42,75.47,91163.0,72.5535,72.5919,72.4478,72.4958,91163.0
2024-06-17 14:00:00,75.46,75.72,75.45,75.68,52427.0,72.4862,72.736,72.4766,72.6976,52427.0
2024-06-17 14:30:00,75.67,75.68,75.38,75.39,43392.0,72.688,72.6976,72.4094,72.419,43392.0
2024-06-17 15:00:00,75.38,75.4,75.16,75.22,49406.0,72.4094,72.4286,72.1981,72.2557,49406.0
2024-06-17 15:30:00,75.22,75.32,74.76,74.85,326405.0,72.2557,72.3518,71.8138,71.9003,326405.0
2024-06-18 09:30:00,74.68,75.34,74.68,74.86,56504.0,71.737,72.371,71.737,71.9099,56504.0
2024-06-18 10:00:00,74.88,75.05,74.44,74.56,45300.0,71.9291,72.0924,71.5064,71.6217,45300.0
2024-06-18 10:30:00,74.54,74.66,74.4,74.54,61327.0,71.6025,71.7178,71.468,71.6025,61327.0
2024-06-18 11:00:00,74.52,74.82,74.52,74.59,43892.0,71.5833,71.8715,71.5833,71.6505,43892.0
2024-06-18 11:30:00,74.61,74.95,74.59,74.92,27606.0,71.6697,71.9963,71.6505,71.9675,27606.0
2024-06-18 12:00:00,74.94,75.08,74.92,75.05,51176.0,71.9867,72.1212,71.9675,72.0924,51176.0
2024-06-18 12:30:00,75.05,75.15,74.99,75.05,81877.0,72.0924,72.1885,72.0348,72.0924,81877.0
2024-06-18 13:00:00,75.04,75.12,75.02,75.04,52726.0,72.0828,72.1596,72.0636,72.0828,52726.0
2024-06-18 13:30:00,75.04,75.09,74.95,75.03,49964.0,72.0828,72.1308,71.9963,72.0732,49964.0
2024-06-18 14:00:00,75.03,75.03,74.88,74.97,32654.0,72.0732,72.0732,71.9291,72.0156,32654.0
2024-06-18 14:30:00,74.95,75.04,74.95,74.97,29987.0,71.9963,72.0828,71.9963,72.0156,29987.0
2024-06-18 15:00:00,74.97,75.11,74.93,75.08,29768.0,72.0156,72.15,71.9771,72.1212,29768.0
2024-06-18 15:30:00,75.08,75.25,75.06,75.16,247205.0,72.1212,72.2845,72.102,72.1981,247205.0
2024-06-20 09:30:00,75.0,75.73,74.83,75.55,47653.0,72.0444,72.7456,71.8811,72.5727,47653.0
2024-06-20 10:00:00,75.55,75.87,75.5,75.77,37783.0,72.5727,72.8801,72.5247,72.784,37783.0
2024-06-20 10:30:00,75.8,75.83,75.23,75.33,46708.0,72.8128,72.8417,72.2653,72.3614,46708.0
2024-06-20 11:00:00,75.34,75.44,75.17,75.18,21389.0,72.371,72.467,72.2077,72.2173,21389.0
2024-06-20 11:30:00,75.18,75.39,75.01,75.02,34326.0,72.2173,72.419,72.054,72.0636,34326.0
2024-06-20 12:00:00,75.04,75.32,75.02,75.21,29578.0,72.0828,72.3518,72.0636,72.2461,29578.0
2024-06-20 12:30:00,75.22,75.34,75.13,75.27,26562.0,72.2557,72.371,72.1692,72.3037,26562.0
2024-06-20 13:00:00,75.25,75.36,75.23,75.34,17030.0,72.2845,72.3902,72.2653,72.371,17030.0
2024-06-20 13:30:00,75.34,75.7,75.34,75.7,29166.0,72.371,72.7168,72.371,72.7168,29166.0
2024-06-20 14:00:00,75.69,75.69,75.43,75.46,34165.0,72.7072,72.7072,72.4574,72.4862,34165.0
2024-06-20 14:30:00,75.44,75.72,75.34,75.67,45737.0,72.467,72.736,72.371,72.688,45737.0
2024-06-20 15:00:00,75.67,75.73,75.54,75.73,56372.0,72.688,72.7456,72.5631,72.7456,56372.0
2024-06-20 15:30:00,75.73,75.76,75.43,75.49,289205.0,72.7456,72.7744,72.4574,72.5151,289205.0
2024-06-21 09:30:00,76.1,76.5,75.76,76.1,1368478.0,73.101,73.4853,72.7744,73.101,1368478.0
2024-06-21 10:00:00,76.13,76.21,75.86,76.07,39694.0,73.1298,73.2067,72.8705,73.0722,39694.0
2024-06-21 10:30:00,76.07,76.22,75.95,75.98,34858.0,73.0722,73.2163,72.9569,72.9858,34858.0
2024-06-21 11:00:00,75.98,76.07,75.63,75.63,30350.0,72.9858,73.0722,72.6495,72.6495,30350.0
2024-06-21 11:30:00,75.59,75.59,75.3,75.52,40032.0,72.6111,72.6111,72.3325,72.5439,40032.0
2024-06-21 12:00:00,75.54,75.64,75.45,75.61,20524.0,72.5631,72.6591,72.4766,72.6303,20524.0
2024-06-21 12:30:00,75.6,75.75,75.5,75.66,54732.0,72.6207,72.7648,72.5247,72.6784,54732.0
2024-06-21 13:00:00,75.66,75.74,75.61,75.66,31410.0,72.6784,72.7552,72.6303,72.6784,31410.0
2024-06-21 13:30:00,75.66,75.67,75.43,75.51,60863.0,72.6784,72.688,72.4574,72.5343,60863.0
2024-06-21 14:00:00,75.5,75.63,75.46,75.6,39295.0,72.5247,72.6495,72.4862,72.6207,39295.0
2024-06-21 14:30:00,75.6,75.63,75.43,75.45,64996.0,72.6207,72.6495,72.4574,72.4766,64996.0
2024-06-21 15:00:00,75.44,75.48,75.28,75.31,77320.0,72.467,72.5055,72.3133,72.3422,77320.0
2024-06-21 15:30:00,75.3,75.44,75.24,75.26,343866.0,72.3325,72.467,72.2749,72.2941,343866.0
2024-06-24 09:30:00,75.5,76.28,75.38,76.15,70885.0,72.5247,73.2739,72.4094,73.1491,70885.0
2024-06-24 10:00:00,76.19,76.46,76.06,76.41,39166.0,73.1875,73.4468,73.0626,73.3988,39166.0
2024-06-24 10:30:00,76.41,76.72,76.3,76.6,39422.0,73.3988,73.6966,73.2931,73.5813,39422.0
2024-06-24 11:00:00,76.62,76.65,76.45,76.47,33573.0,73.6005,73.6293,73.4372,73.4564,33573.0
2024-06-24 11:30:00,76.47,76.5,76.26,76.37,23299.0,73.4564,73.4853,73.2547,73.3604,23299.0
2024-06-24 12:00:00,76.38,76.44,76.35,76.38,29881.0,73.37,73.4276,73.3412,73.37,29881.0
2024-06-24 12:30:00,76.38,76.47,76.33,76.42,27659.0,73.37,73.4564,73.322,73.4084,27659.0
2024-06-24 13:00:00,76.41,76.54,76.4,76.46,19715.0,73.3988,73.5237,73.3892,73.4468,19715.0
2024-06-24 13:30:00,76.45,76.51,76.38,76.44,24050.0,73.4372,73.4949,73.37,73.4276,24050.0
2024-06-24 14:00:00,76.43,76.77,76.4,76.76,34777.0,73.418,73.7446,73.3892,73.735,34777.0
2024-06-24 14:30:00,76.76,76.79,76.59,76.59,31439.0,73.735,73.7638,73.5717,73.5717,31439.0
2024-06-24 15:00:00,76.56,76.6,76.3,76.33,43383.0,73.5429,73.5813,73.2931,73.322,43383.0
2024-06-24 15:30:00,76.34,76.63,76.31,76.46,249062.0,73.3316,73.6101,73.3027,73.4468,249062.0
2024-06-25 09:30:00,76.33,76.58,75.71,75.73,88864.0,73.322,73.5621,72.7264,72.7456,88864.0
2024-06-25 10:00:00,75.64,75.85,75.48,75.68,106791.0,72.6591,72.8609,72.5055,72.6976,106791.0
2024-06-25 10:30:00,75.67,75.85,75.54,75.56,72939.0,72.688,72.8609,72.5631,72.5823,72939.0
2024-06-25 11:00:00,75.55,75.59,75.43,75.5,20002.0,72.5727,72.6111,72.4574,72.5247,20002.0
2024-06-25 11:30:00,75.51,75.52,75.28,75.28,21269.0,72.5343,72.5439,72.3133,72.3133,21269.0
2024-06-25 12:00:00,75.27,75.31,75.14,75.28,39286.0,72.3037,72.3422,72.1789,72.3133,39286.0
2024-06-25 12:30:00,75.27,75.27,75.05,75.17,29155.0,72.3037,72.3037,72.0924,72.2077,29155.0
2024-06-25 13:00:00,75.18,75.31,75.18,75.31,27491.0,72.2173,72.3422,72.2173,72.3422,27491.0
2024-06-25 13:30:00,75.32,75.46,75.29,75.4,43425.0,72.3518,72.4862,72.3229,72.4286,43425.0
2024-06-25 14:00:00,75.4,75.42,75.31,75.35,65793.0,72.4286,72.4478,72.3422,72.3806,65793.0
2024-06-25 14:30:00,75.35,75.41,75.22,75.31,92054.0,72.3806,72.4382,72.2557,72.3422,92054.0
2024-06-25 15:00:00,75.3,75.48,75.29,75.37,74856.0,72.3325,72.5055,72.3229,72.3998,74856.0
2024-06-25 15:30:00,75.37,75.48,75.18,75.41,300833.0,72.3998,72.5055,72.2173,72.4382,300833.0
2024-06-26 09:30:00,74.89,74.99,74.5,74.77,90620.0,71.9387,72.0348,71.5641,71.8234,90620.0
2024-06-26 10:00:00,74.77,75.09,74.64,75.08,49218.0,71.8234,72.1308,71.6986,72.1212,49218.0
2024-06-26 10:30:00,75.06,75.24,74.94,75.24,54526.0,72.102,72.2749,71.9867,72.2749,54526.0
2024-06-26 11:00:00,75.25,75.57,75.14,75.57,73608.0,72.2845,72.5919,72.1789,72.5919,73608.0
2024-06-26 11:30:00,75.58,75.79,75.47,75.79,68987.0,72.6015,72.8032,72.4958,72.8032,68987.0
2024-06-26 12:00:00,75.77,75.9,75.62,75.67,96821.0,72.784,72.9089,72.6399,72.688,96821.0
2024-06-26 12:30:00,75.68,75.73,75.58,75.72,64820.0,72.6976,72.7456,72.6015,72.736,64820.0
2024-06-26 13:00:00,75.71,75.79,75.68,75.79,75769.0,72.7264,72.8032,72.6976,72.8032,75769.0
2024-06-26 13:30:00,75.79,75.94,75.76,75.91,125065.0,72.8032,72.9473,72.7744,72.9185,125065.0
2024-06-26 14:00:00,75.91,76.01,75.87,75.97,156873.0,72.9185,73.0146,72.8801,72.9761,156873.0
2024-06-26 14:30:00,75.97,76.12,75.93,76.1,120470.0,72.9761,73.1202,72.9377,73.101,120470.0
2024-06-26 15:00:00,76.1,76.11,75.94,76.03,167497.0,73.101,73.1106,72.9473,73.0338,167497.0
2024-06-26 15:30:00,76.03,76.29,76.02,76.11,643524.0,73.0338,73.2835,73.0242,73.1106,643524.0
2024-06-27 09:30:00,75.53,75.86,75.2,75.81,115818.0,73.1458,73.4654,72.8263,73.417,115818.0
2024-06-27 10:00:00,75.81,75.98,75.63,75.96,97415.0,73.417,73.5816,73.2427,73.5623,97415.0
2024-06-27 10:30:00,75.97,76.13,75.87,75.99,78888.0,73.5719,73.7269,73.4751,73.5913,78888.0
2024-06-27 11:00:00,75.99,76.09,75.94,76.06,61560.0,73.5913,73.6882,73.5429,73.6591,61560.0
2024-06-27 11:30:00,76.05,76.17,76.03,76.15,70732.0,73.6494,73.7656,73.6301,73.7463,70732.0
2024-06-27 12:00:00,76.15,76.16,75.92,76.0,54862.0,73.7463,73.7559,73.5235,73.601,54862.0
2024-06-27 12:30:00,76.0,76.0,75.79,75.83,48754.0,73.601,73.601,73.3976,73.4364,48754.0
2024-06-27 13:00:00,75.83,76.01,75.8,75.92,40300.0,73.4364,73.6107,73.4073,73.5235,40300.0
2024-06-27 13:30:00,75.92,75.94,75.77,75.81,52168.0,73.5235,73.5429,73.3783,73.417,52168.0
2024-06-27 14:00:00,75.82,75.85,75.62,75.63,70651.0,73.4267,73.4557,73.233,73.2427,70651.0
2024-06-27 14:30:00,75.62,75.71,75.57,75.7,48699.0,73.233,73.3202,73.1846,73.3105,48699.0
2024-06-27 15:00:00,75.7,75.85,75.64,75.84,75668.0,73.3105,73.4557,73.2524,73.4461,75668.0
2024-06-27 15:30:00,75.85,76.06,75.82,75.94,412507.0,73.4557,73.6591,73.4267,73.5429,412507.0
2024-06-28 09:30:00,76.27,76.5,75.98,76.02,141427.0,73.8625,74.0852,73.5816,73.6204,141427.0
2024-06-28 10:00:00,76.03,76.44,75.91,76.44,112973.0,73.6301,74.0271,73.5138,74.0271,112973.0
2024-06-28 10:30:00,76.47,76.64,75.88,75.91,165780.0,74.0562,74.2208,73.4848,73.5138,165780.0
2024-06-28 11:00:00,75.88,75.88,75.47,75.68,96158.0,73.4848,73.4848,73.0877,73.2911,96158.0
2024-06-28 11:30:00,75.65,75.8,75.54,75.57,135466.0,73.262,73.4073,73.1555,73.1846,135466.0
2024-06-28 12:00:00,75.58,75.98,75.54,75.96,134268.0,73.1943,73.5816,73.1555,73.5623,134268.0
2024-06-28 12:30:00,75.97,76.27,75.93,76.06,168076.0,73.5719,73.8625,73.5332,73.6591,168076.0
2024-06-28 13:00:00,76.07,76.22,75.75,75.75,199380.0,73.6688,73.8141,73.3589,73.3589,199380.0
2024-06-28 13:30:00,75.73,75.93,75.66,75.8,94215.0,73.3395,73.5332,73.2717,73.4073,94215.0
2024-06-28 14:00:00,75.79,75.93,75.65,75.83,100547.0,73.3976,73.5332,73.262,73.4364,100547.0
2024-06-28 14:30:00,75.84,75.9,75.68,75.82,72064.0,73.4461,73.5042,73.2911,73.4267,72064.0
2024-06-28 15:00:00,75.83,75.85,75.69,75.79,97536.0,73.4364,73.4557,73.3008,73.3976,97536.0
2024-06-28 15:30:00,75.81,76.15,75.75,76.07,485247.0,73.417,73.7463,73.3589,73.6688,485247.0
2024-07-01 09:30:00,76.14,76.4,75.85,76.31,111536.0,73.7366,73.9884,73.4557,73.9012,111536.0
2024-07-01 10:00:00,76.35,76.36,75.34,75.36,61591.0,73.94,73.9496,72.9618,72.9812,61591.0
2024-07-01 10:30:00,75.38,75.52,75.2,75.28,64471.0,73.0006,73.1362,72.8263,72.9037,64471.0
2024-07-01 11:00:00,75.25,75.36,75.13,75.15,73262.0,72.8747,72.9812,72.7585,72.7778,73262.0
2024-07-01 11:30:00,75.17,75.31,75.01,75.23,65022.0,72.7972,72.9328,72.6423,72.8553,65022.0
2024-07-01 12:00:00,75.24,75.24,75.03,75.18,38223.0,72.865,72.865,72.6616,72.8069,38223.0
2024-07-01 12:30:00,75.18,75.24,75.03,75.07,48322.0,72.8069,72.865,72.6616,72.7004,48322.0
2024-07-01 13:00:00,75.08,75.34,75.05,75.06,78768.0,72.71,72.9618,72.681,72.6907,78768.0
2024-07-01 13:30:00,75.06,75.2,74.98,75.13,72364.0,72.6907,72.8263,72.6132,72.7585,72364.0
2024-07-01 14:00:00,75.12,75.13,74.9,74.91,91621.0,72.7488,72.7585,72.5357,72.5454,91621.0
2024-07-01 14:30:00,74.9,74.9,74.74,74.83,81976.0,72.5357,72.5357,72.3808,72.4679,81976.0
2024-07-01 15:00:00,74.84,75.0,74.81,74.94,189668.0,72.4776,72.6326,72.4486,72.5745,189668.0
2024-07-01 15:30:00,74.94,75.29,74.89,75.0,357288.0,72.5745,72.9134,72.526,72.6326,357288.0
2024-07-02 09:30:00,75.04,75.31,74.9,75.15,51058.0,72.6713,72.9328,72.5357,72.7778,51058.0
2024-07-02 10:00:00,75.14,75.24,74.92,75.04,33822.0,72.7681,72.865,72.5551,72.6713,33822.0
2024-07-02 10:30:00,75.03,75.31,75.02,75.14,51109.0,72.6616,72.9328,72.6519,72.7681,51109.0
2024-07-02 11:00:00,75.12,75.12,74.94,75.03,78163.0,72.7488,72.7488,72.5745,72.6616,78163.0
2024-07-02 11:30:00,75.02,75.3,74.98,75.3,50805.0,72.6519,72.9231,72.6132,72.9231,50805.0
2024-07-02 12:00:00,75.31,75.33,75.17,75.28,22631.0,72.9328,72.9521,72.7972,72.9037,22631.0
2024-07-02 12:30:00,75.24,75.26,75.12,75.17,30466.0,72.865,72.8844,72.7488,72.7972,30466.0
2024-07-02 13:00:00,75.19,75.22,75.1,75.22,26909.0,72.8166,72.8456,72.7294,72.8456,26909.0
2024-07-02 13:30:00,75.22,75.26,75.12,75.14,42867.0,72.8456,72.8844,72.7488,72.7681,42867.0
2024-07-02 14:00:00,75.15,75.35,75.13,75.28,41438.0,72.7778,72.9715,72.7585,72.9037,41438.0
2024-07-02 14:30:00,75.27,75.31,75.21,75.26,37086.0,72.894,72.9328,72.8359,72.8844,37086.0
2024-07-02 15:00:00,75.25,75.44,75.22,75.39,147056.0,72.8747,73.0587,72.8456,73.0103,147056.0
2024-07-02 15:30:00,75.39,75.42,75.08,75.16,347285.0,73.0103,73.0393,72.71,72.7875,347285.0
2024-07-03 09:30:00,75.14,75.53,75.01,75.4,63646.0,72.7681,73.1458,72.6423,73.0199,63646.0
2024-07-03 10:00:00,75.46,75.86,75.45,75.58,87742.0,73.078,73.4654,73.0684,73.1943,87742.0
2024-07-03 10:30:00,75.57,75.65,75.44,75.53,126360.0,73.1846,73.262,73.0587,73.1458,126360.0
2024-07-03 11:00:00,75.57,75.62,75.35,75.35,69130.0,73.1846,73.233,72.9715,72.9715,69130.0
2024-07-03 11:30:00,75.33,75.49,75.3,75.34,44772.0,72.9521,73.1071,72.9231,72.9618,44772.0
2024-07-03 12:00:00,75.33,75.51,75.24,75.45,81932.0,72.9521,73.1265,72.865,73.0684,81932.0
2024-07-03 12:30:00,75.45,75.5,75.16,75.17,227306.0,73.0684,73.1168,72.7875,72.7972,227306.0
2024-07-05 09:30:00,75.14,75.31,74.85,74.91,53202.0,72.7681,72.9328,72.4873,72.5454,53202.0
2024-07-05 10:00:00,74.91,75.02,74.75,74.98,42029.0,72.5454,72.6519,72.3905,72.6132,42029.0
2024-07-05 10:30:00,74.97,75.34,74.95,75.28,94560.0,72.6035,72.9618,72.5841,72.9037,94560.0
2024-07-05 11:00:00,75.27,75.46,75.21,75.36,50154.0,72.894,73.078,72.8359,72.9812,50154.0
2024-07-05 11:30:00,75.36,75.75,75.26,75.53,65667.0,72.9812,73.3589,72.8844,73.1458,65667.0
2024-07-05 12:00:00,75.52,75.53,75.26,75.26,35898.0,73.1362,73.1458,72.8844,72.8844,35898.0
2024-07-05 12:30:00,75.26,75.36,75.17,75.33,25526.0,72.8844,72.9812,72.7972,72.9521,25526.0
2024-07-05 13:00:00,75.33,75.66,75.33,75.63,112976.0,72.9521,73.2717,72.9521,73.2427,112976.0
2024-07-05 13:30:00,75.63,75.79,75.59,75.78,174469.0,73.2427,73.3976,73.2039,73.3879,174469.0
2024-07-05 14:00:00,75.78,75.92,75.69,75.91,178627.0,73.3879,73.5235,73.3008,73.5138,178627.0
2024-07-05 14:30:00,75.91,75.95,75.8,75.93,237166.0,73.5138,73.5526,73.4073,73.5332,237166.0
2024-07-05 15:00:00,75.93,75.95,75.77,75.81,215394.0,73.5332,73.5526,73.3783,73.417,215394.0
2024-07-05 15:30:00,75.83,76.22,75.81,76.15,499787.0,73.4364,73.8141,73.417,73.7463,499787.0
2024-07-08 09:30:00,76.14,76.3,75.61,75.65,66637.0,73.7366,73.8915,73.2233,73.262,66637.0
2024-07-08 10:00:00,75.65,75.78,75.18,75.29,68860.0,73.262,73.3879,72.8069,72.9134,68860.0
2024-07-08 10:30:00,75.27,75.27,75.03,75.03,40848.0,72.894,72.894,72.6616,72.6616,40848.0
2024-07-08 11:00:00,75.03,75.06,74.68,74.68,49159.0,72.6616,72.6907,72.3227,72.3227,49159.0
2024-07-08 11:30:00,74.69,74.8,74.66,74.79,74651.0,72.3324,72.4389,72.3033,72.4292,74651.0
2024-07-08 12:00:00,74.77,75.24,74.71,75.18,52828.0,72.4098,72.865,72.3517,72.8069,52828.0
2024-07-08 12:30:00,75.19,75.28,75.04,75.09,35772.0,72.8166,72.9037,72.6713,72.7197,35772.0
2024-07-08 13:00:00,75.1,75.11,74.92,74.94,42292.0,72.7294,72.7391,72.5551,72.5745,42292.0
2024-07-08 13:30:00,74.94,75.06,74.92,74.93,44863.0,72.5745,72.6907,72.5551,72.5648,44863.0
2024-07-08 14:00:00,74.94,75.0,74.87,74.98,55897.0,72.5745,72.6326,72.5067,72.6132,55897.0
2024-07-08 14:30:00,74.98,75.03,74.78,74.93,74403.0,72.6132,72.6616,72.4195,72.5648,74403.0
2024-07-08 15:00:00,74.93,75.14,74.92,75.1,80333.0,72.5648,72.7681,72.5551,72.7294,80333.0
2024-07-08 15:30:00,75.11,75.24,75.1,75.16,333984.0,72.7391,72.865,72.7294,72.7875,333984.0
2024-07-09 09:30:00,75.22,75.47,75.1,75.4,42369.0,72.8456,73.0877,72.7294,73.0199,42369.0
2024-07-09 10:00:00,75.44,75.49,75.01,75.08,40175.0,73.0587,73.1071,72.6423,72.71,40175.0
2024-07-09 10:30:00,75.07,75.28,75.04,75.28,20429.0,72.7004,72.9037,72.6713,72.9037,20429.0
2024-07-09 11:00:00,75.26,75.41,75.25,75.39,20854.0,72.8844,73.0296,72.8747,73.0103,20854.0
2024-07-09 11:30:00,75.42,75.6,75.34,75.6,97769.0,73.0393,73.2136,72.9618,73.2136,97769.0
2024-07-09 12:00:00,75.62,75.83,75.55,75.83,62479.0,73.233,73.4364,73.1652,73.4364,62479.0
2024-07-09 12:30:00,75.83,76.13,75.83,76.13,76471.0,73.4364,73.7269,73.4364,73.7269,76471.0
2024-07-09 13:00:00,76.13,76.18,75.87,76.03,41802.0,73.7269,73.7753,73.4751,73.6301,41802.0
2024-07-09 13:30:00,76.04,76.07,75.91,75.92,51841.0,73.6397,73.6688,73.5138,73.5235,51841.0
2024-07-09 14:00:00,75.91,75.91,75.53,75.53,104816.0,73.5138,73.5138,73.1458,73.1458,104816.0
2024-07-09 14:30:00,75.53,75.73,75.43,75.62,105372.0,73.1458,73.3395,73.049,73.233,105372.0
2024-07-09 15:00:00,75.62,75.65,75.48,75.56,82961.0,73.233,73.262,73.0974,73.1749,82961.0
2024-07-09 15:30:00,75.56,75.82,75.51,75.58,346465.0,73.1749,73.4267,73.1265,73.1943,346465.0
2024-07-10 09:30:00,75.91,75.91,75.4,75.73,43881.0,73.5138,73.5138,73.0199,73.3395,43881.0
2024-07-10 10:00:00,75.71,75.8,75.47,75.61,32069.0,73.3202,73.4073,73.0877,73.2233,32069.0
2024-07-10 10:30:00,75.61,75.72,75.56,75.65,30527.0,73.2233,73.3298,73.1749,73.262,30527.0
2024-07-10 11:00:00,75.68,75.75,75.55,75.61,49442.0,73.2911,73.3589,73.1652,73.2233,49442.0
2024-07-10 11:30:00,75.62,75.64,75.44,75.64,44620.0,73.233,73.2524,73.0587,73.2524,44620.0
2024-07-10 12:00:00,75.65,75.85,75.61,75.82,55222.0,73.262,73.4557,73.2233,73.4267,55222.0
2024-07-10 12:30:00,75.82,76.03,75.7,76.0,91375.0,73.4267,73.6301,73.3105,73.601,91375.0
2024-07-10 13:00:00,76.03,76.26,76.01,76.12,76013.0,73.6301,73.8528,73.6107,73.7172,76013.0
2024-07-10 13:30:00,76.1,76.14,75.99,76.09,35986.0,73.6978,73.7366,73.5913,73.6882,35986.0
2024-07-10 14:00:00,76.08,76.08,75.82,75.84,34300.0,73.6785,73.6785,73.4267,73.4461,34300.0
2024-07-10 14:30:00,75.84,75.99,75.83,75.99,35246.0,73.4461,73.5913,73.4364,73.5913,35246.0
2024-07-10 15:00:00,76.03,76.08,75.89,75.89,100895.0,73.6301,73.6785,73.4945,73.4945,100895.0
2024-07-10 15:30:00,75.88,76.17,75.76,76.09,297903.0,73.4848,73.7656,73.3686,73.6882,297903.0
2024-07-11 09:30:00,76.39,76.84,76.27,76.77,106110.0,73.9787,74.4145,73.8625,74.3467,106110.0
2024-07-11 10:00:00,76.77,77.03,76.62,76.97,175877.0,74.3467,74.5985,74.2014,74.5404,175877.0
2024-07-11 10:30:00,76.96,77.03,76.69,76.8,69991.0,74.5307,74.5985,74.2692,74.3757,69991.0
2024-07-11 11:00:00,76.86,77.03,76.85,77.0,65088.0,74.4339,74.5985,74.4242,74.5694,65088.0
2024-07-11 11:30:00,77.0,77.3,77.0,77.11,101519.0,74.5694,74.86,74.5694,74.676,101519.0
2024-07-11 12:00:00,77.11,77.12,76.76,76.92,59987.0,74.676,74.6856,74.337,74.492,59987.0
2024-07-11 12:30:00,76.91,77.04,76.81,77.02,32221.0,74.4823,74.6082,74.3854,74.5888,32221.0
2024-07-11 13:00:00,77.02,77.06,76.94,77.0,49275.0,74.5888,74.6275,74.5113,74.5694,49275.0
2024-07-11 13:30:00,76.99,77.14,76.99,77.07,143414.0,74.5597,74.705,74.5597,74.6372,143414.0
2024-07-11 14:00:00,77.06,77.22,76.87,76.93,395925.0,74.6275,74.7825,74.4435,74.5016,395925.0
2024-07-11 14:30:00,76.93,77.05,76.88,77.03,125561.0,74.5016,74.6179,74.4532,74.5985,125561.0
2024-07-11 15:00:00,77.05,77.07,76.91,77.05,120523.0,74.6179,74.6372,74.4823,74.6179,120523.0
2024-07-11 15:30:00,77.05,77.09,76.9,77.03,299909.0,74.6179,74.6566,74.4726,74.5985,299909.0
2024-07-12 09:30:00,77.35,77.56,77.15,77.17,155591.0,74.9084,75.1118,74.7147,74.7341,155591.0
2024-07-12 10:00:00,77.15,77.49,77.1,77.37,158095.0,74.7147,75.044,74.6663,74.9278,158095.0
2024-07-12 10:30:00,77.38,77.44,77.12,77.32,91308.0,74.9374,74.9955,74.6856,74.8793,91308.0
2024-07-12 11:00:00,77.33,77.46,77.29,77.33,54440.0,74.889,75.0149,74.8503,74.889,54440.0
2024-07-12 11:30:00,77.33,77.37,77.25,77.36,58928.0,74.889,74.9278,74.8115,74.9181,58928.0
2024-07-12 12:00:00,77.35,77.52,77.31,77.49,99501.0,74.9084,75.073,74.8696,75.044,99501.0
2024-07-12 12:30:00,77.49,77.66,77.43,77.66,140785.0,75.044,75.2086,74.9859,75.2086,140785.0
2024-07-12 13:00:00,77.66,77.77,77.64,77.66,113818.0,75.2086,75.3151,75.1892,75.2086,113818.0
2024-07-12 13:30:00,77.65,77.69,77.57,77.63,85602.0,75.1989,75.2377,75.1214,75.1795,85602.0
2024-07-12 14:00:00,77.63,77.67,77.52,77.58,118991.0,75.1795,75.2183,75.073,75.1311,118991.0
2024-07-12 14:30:00,77.58,77.59,77.49,77.53,80838.0,75.1311,75.1408,75.044,75.0827,80838.0
2024-07-12 15:00:00,77.54,77.61,77.46,77.5,218077.0,75.0924,75.1602,75.0149,75.0537,218077.0
2024-07-12 15:30:00,77.5,77.6,77.0,77.1,625438.0,75.0537,75.1505,74.5694,74.6663,625438.0
2024-07-15 09:30:00,76.58,77.03,76.5,76.75,173126.0,74.1627,74.5985,74.0852,74.3273,173126.0
2024-07-15 10:00:00,76.74,76.87,76.38,76.42,119815.0,74.3176,74.4435,73.969,74.0077,119815.0
2024-07-15 10:30:00,76.42,76.47,76.18,76.41,108479.0,74.0077,74.0562,73.7753,73.9981,108479.0
2024-07-15 11:00:00,76.43,76.45,76.15,76.28,57724.0,74.0174,74.0368,73.7463,73.8722,57724.0
2024-07-15 11:30:00,76.28,76.29,75.97,76.2,170623.0,73.8722,73.8818,73.5719,73.7947,170623.0
2024-07-15 12:00:00,76.22,76.46,76.14,76.38,177224.0,73.8141,74.0465,73.7366,73.969,177224.0
2024-07-15 12:30:00,76.37,76.5,76.28,76.4,107823.0,73.9593,74.0852,73.8722,73.9884,107823.0
2024-07-15 13:00:00,76.39,76.59,76.38,76.4,132688.0,73.9787,74.1724,73.969,73.9884,132688.0
2024-07-15 13:30:00,76.39,76.56,76.32,76.55,104026.0,73.9787,74.1433,73.9109,74.1336,104026.0
2024-07-15 14:00:00,76.56,76.56,76.35,76.36,120363.0,74.1433,74.1433,73.94,73.9496,120363.0
2024-07-15 14:30:00,76.36,76.38,76.28,76.33,109211.0,73.9496,73.969,73.8722,73.9206,109211.0
2024-07-15 15:00:00,76.34,76.4,76.14,76.16,92664.0,73.9303,73.9884,73.7366,73.7559,92664.0
2024-07-15 15:30:00,76.15,76.2,75.83,76.03,586433.0,73.7463,73.7947,73.4364,73.6301,586433.0
2024-07-16 09:30:00,76.41,76.49,75.91,76.2,185029.0,73.9981,74.0755,73.5138,73.7947,185029.0
2024-07-16 10:00:00,76.22,76.57,76.2,76.33,134206.0,73.8141,74.153,73.7947,73.9206,134206.0
2024-07-16 10:30:00,76.31,76.31,75.88,76.04,138855.0,73.9012,73.9012,73.4848,73.6397,138855.0
2024-07-16 11:00:00,76.06,76.2,76.0,76.19,97365.0,73.6591,73.7947,73.601,73.785,97365.0
2024-07-16 11:30:00,76.18,76.25,75.96,76.13,144562.0,73.7753,73.8431,73.5623,73.7269,144562.0
2024-07-16 12:00:00,76.12,76.32,76.07,76.19,196571.0,73.7172,73.9109,73.6688,73.785,196571.0
2024-07-16 12:30:00,76.21,76.31,76.15,76.2,157799.0,73.8044,73.9012,73.7463,73.7947,157799.0
2024-07-16 13:00:00,76.2,76.38,76.04,76.11,153989.0,73.7947,73.969,73.6397,73.7075,153989.0
2024-07-16 13:30:00,76.1,76.22,76.08,76.08,173981.0,73.6978,73.8141,73.6785,73.6785,173981.0
2024-07-16 14:00:00,76.08,76.14,75.97,75.97,113003.0,73.6785,73.7366,73.5719,73.5719,113003.0
2024-07-16 14:30:00,75.98,76.14,75.97,76.09,121681.0,73.5816,73.7366,73.5719,73.6882,121681.0
2024-07-16 15:00:00,76.08,76.08,75.97,76.06,106063.0,73.6785,73.6785,73.5719,73.6591,106063.0
2024-07-16 15:30:00,76.06,76.4,76.0,76.37,585575.0,73.6591,73.9884,73.601,73.9593,585575.0
2024-07-17 09:30:00,76.56,77.42,76.34,77.38,118390.0,74.1433,74.9762,73.9303,74.9374,118390.0
2024-07-17 10:00:00,77.34,78.29,77.29,78.06,160758.0,74.8987,75.8187,74.8503,75.596,160758.0
2024-07-17 10:30:00,78.07,78.44,77.98,78.34,101619.0,75.6057,75.964,75.5185,75.8671,101619.0
2024-07-17 11:00:00,78.33,78.37,77.93,78.03,93425.0,75.8575,75.8962,75.4701,75.5669,93425.0
2024-07-17 11:30:00,78.03,78.35,78.03,78.2,58199.0,75.5669,75.8768,75.5669,75.7316,58199.0
2024-07-17 12:00:00,78.21,78.26,78.01,78.17,72162.0,75.7412,75.7897,75.5476,75.7025,72162.0
2024-07-17 12:30:00,78.17,78.24,78.03,78.05,63185.0,75.7025,75.7703,75.5669,75.5863,63185.0
2024-07-17 13:00:00,78.05,78.14,78.0,78.01,44125.0,75.5863,75.6734,75.5379,75.5476,44125.0
2024-07-17 13:30:00,78.01,78.05,77.88,77.96,53818.0,75.5476,75.5863,75.4217,75.4991,53818.0
2024-07-17 14:00:00,77.96,78.08,77.86,78.04,108173.0,75.4991,75.6153,75.4023,75.5766,108173.0
2024-07-17 14:30:00,78.04,78.1,77.94,77.97,111021.0,75.5766,75.6347,75.4798,75.5088,111021.0
2024-07-17 15:00:00,77.96,78.05,77.87,77.9,128149.0,75.4991,75.5863,75.412,75.441,128149.0
2024-07-17 15:30:00,77.9,77.99,77.49,77.71,479367.0,75.441,75.5282,75.044,75.257,479367.0
2024-07-18 09:30:00,77.25,78.46,77.21,78.44,56821.0,74.8115,75.9833,74.7728,75.964,56821.0
2024-07-18 10:00:00,78.44,78.57,78.27,78.52,105044.0,75.964,76.0899,75.7993,76.0415,105044.0
2024-07-18 10:30:00,78.5,78.88,78.5,78.85,94536.0,76.0221,76.3901,76.0221,76.361,94536.0
2024-07-18 11:00:00,78.89,79.46,78.86,79.25,143962.0,76.3998,76.9518,76.3707,76.7484,143962.0
2024-07-18 11:30:00,79.24,79.28,78.8,78.86,211398.0,76.7387,76.7775,76.3126,76.3707,211398.0
2024-07-18 12:00:00,78.87,79.08,78.55,78.57,143162.0,76.3804,76.5838,76.0705,76.0899,143162.0
2024-07-18 12:30:00,78.58,78.73,78.51,78.63,52967.0,76.0996,76.2448,76.0318,76.148,52967.0
2024-07-18 13:00:00,78.63,78.7,78.58,78.65,52366.0,76.148,76.2158,76.0996,76.1674,52366.0
2024-07-18 13:30:00,78.66,78.66,78.41,78.45,61637.0,76.177,76.177,75.9349,75.9737,61637.0
2024-07-18 14:00:00,78.46,78.52,78.23,78.26,39065.0,75.9833,76.0415,75.7606,75.7897,39065.0
2024-07-18 14:30:00,78.28,78.32,77.95,77.98,108079.0,75.809,75.8478,75.4894,75.5185,108079.0
2024-07-18 15:00:00,78.0,78.03,77.74,77.85,132925.0,75.5379,75.5669,75.2861,75.3926,132925.0
2024-07-18 15:30:00,77.86,77.95,77.68,77.74,396411.0,75.4023,75.4894,75.228,75.2861,396411.0
2024-07-19 09:30:00,78.2,78.2,77.5,77.73,177428.0,75.7316,75.7316,75.0537,75.2764,177428.0
2024-07-19 10:00:00,77.73,77.84,77.43,77.55,31210.0,75.2764,75.3829,74.9859,75.1021,31210.0
2024-07-19 10:30:00,77.52,77.66,77.32,77.33,33282.0,75.073,75.2086,74.8793,74.889,33282.0
2024-07-19 11:00:00,77.29,77.49,77.22,77.36,27018.0,74.8503,75.044,74.7825,74.9181,27018.0
2024-07-19 11:30:00,77.36,77.46,77.28,77.38,28899.0,74.9181,75.0149,74.8406,74.9374,28899.0
2024-07-19 12:00:00,77.41,77.9,77.37,77.61,53618.0,74.9665,75.441,74.9278,75.1602,53618.0
2024-07-19 12:30:00,77.62,77.65,77.49,77.5,31495.0,75.1699,75.1989,75.044,75.0537,31495.0
2024-07-19 13:00:00,77.49,77.65,77.42,77.56,23694.0,75.044,75.1989,74.9762,75.1118,23694.0
2024-07-19 13:30:00,77.57,77.71,77.51,77.67,34793.0,75.1214,75.257,75.0633,75.2183,34793.0
2024-07-19 14:00:00,77.66,77.67,77.42,77.45,57737.0,75.2086,75.2183,74.9762,75.0052,57737.0
2024-07-19 14:30:00,77.44,77.59,77.43,77.49,36253.0,74.9955,75.1408,74.9859,75.044,36253.0
2024-07-19 15:00:00,77.48,77.7,77.48,77.59,43309.0,75.0343,75.2473,75.0343,75.1408,43309.0
2024-07-19 15:30:00,77.59,77.72,77.4,77.58,189342.0,75.1408,75.2667,74.9568,75.1311,189342.0
2024-07-22 09:30:00,77.86,78.05,77.5,77.76,114490.0,75.4023,75.5863,75.0537,75.3054,114490.0
2024-07-22 10:00:00,77.72,78.07,77.67,77.86,57426.0,75.2667,75.6057,75.2183,75.4023,57426.0
2024-07-22 10:30:00,77.86,78.08,77.79,78.08,45445.0,75.4023,75.6153,75.3345,75.6153,45445.0
2024-07-22 11:00:00,78.03,78.12,77.97,78.07,30518.0,75.5669,75.6541,75.5088,75.6057,30518.0
2024-07-22 11:30:00,78.05,78.09,77.88,77.94,58316.0,75.5863,75.625,75.4217,75.4798,58316.0
2024-07-22 12:00:00,77.94,77.95,77.76,77.78,33084.0,75.4798,75.4894,75.3054,75.3248,33084.0
2024-07-22 12:30:00,77.78,77.85,77.66,77.83,25629.0,75.3248,75.3926,75.2086,75.3732,25629.0
2024-07-22 13:00:00,77.84,78.01,77.83,77.91,35432.0,75.3829,75.5476,75.3732,75.4507,35432.0
2024-07-22 13:30:00,77.91,78.01,77.9,77.98,79017.0,75.4507,75.5476,75.441,75.5185,79017.0
2024-07-22 14:00:00,77.99,78.0,77.85,77.95,83441.0,75.5282,75.5379,75.3926,75.4894,83441.0
2024-07-22 14:30:00,77.95,78.18,77.92,78.11,93694.0,75.4894,75.7122,75.4604,75.6444,93694.0
2024-07-22 15:00:00,78.1,78.19,78.05,78.12,90282.0,75.6347,75.7219,75.5863,75.6541,90282.0
2024-07-22 15:30:00,78.13,78.15,77.91,77.99,307148.0,75.6638,75.6831,75.4507,75.5282,307148.0
2024-07-23 09:30:00,77.77,78.08,77.53,77.62,57799.0,75.3151,75.6153,75.0827,75.1699,57799.0
2024-07-23 10:00:00,77.62,78.04,77.61,77.91,64882.0,75.1699,75.5766,75.1602,75.4507,64882.0
2024-07-23 10:30:00,77.88,78.03,77.77,77.84,35146.0,75.4217,75.5669,75.3151,75.3829,35146.0
2024-07-23 11:00:00,77.83,77.93,77.74,77.85,71364.0,75.3732,75.4701,75.2861,75.3926,71364.0
2024-07-23 11:30:00,77.85,78.05,77.75,78.05,65439.0,75.3926,75.5863,75.2958,75.5863,65439.0
2024-07-23 12:00:00,78.05,78.18,77.97,77.99,47768.0,75.5863,75.7122,75.5088,75.5282,47768.0
2024-07-23 12:30:00,77.98,77.99,77.86,77.92,23083.0,75.5185,75.5282,75.4023,75.4604,23083.0
2024-07-23 13:00:00,77.93,78.01,77.89,77.94,16926.0,75.4701,75.5476,75.4313,75.4798,16926.0
2024-07-23 13:30:00,77.94,78.05,77.86,78.03,23007.0,75.4798,75.5863,75.4023,75.5669,23007.0
2024-07-23 14:00:00,78.01,78.08,77.97,78.06,45029.0,75.5476,75.6153,75.5088,75.596,45029.0
2024-07-23 14:30:00,78.04,78.22,78.02,78.09,56503.0,75.5766,75.7509,75.5572,75.625,56503.0
2024-07-23 15:00:00,78.1,78.25,78.06,78.25,71871.0,75.6347,75.78,75.596,75.78,71871.0
2024-07-23 15:30:00,78.23,78.23,77.67,77.73,339634.0,75.7606,75.7606,75.2183,75.2764,339634.0
2024-07-24 09:30:00,78.43,78.76,78.0,78.57,64328.0,75.9543,76.2739,75.5379,76.0899,64328.0
2024-07-24 10:00:00,78.54,78.62,78.4,78.47,63356.0,76.0608,76.1383,75.9252,75.993,63356.0
2024-07-24 10:30:00,78.47,78.82,78.19,78.3,138515.0,75.993,76.332,75.7219,75.8284,138515.0
2024-07-24 11:00:00,78.27,78.83,78.24,78.81,72105.0,75.7993,76.3417,75.7703,76.3223,72105.0
2024-07-24 11:30:00,78.79,79.21,78.76,79.21,74946.0,76.3029,76.7097,76.2739,76.7097,74946.0
2024-07-24 12:00:00,79.2,79.42,79.17,79.34,43813.0,76.7,76.913,76.6709,76.8356,43813.0
2024-07-24 12:30:00,79.33,79.41,79.23,79.41,30000.0,76.8259,76.9034,76.729,76.9034,30000.0
2024-07-24 13:00:00,79.44,79.48,79.3,79.3,41161.0,76.9324,76.9712,76.7968,76.7968,41161.0
2024-07-24 13:30:00,79.3,79.32,79.12,79.13,44456.0,76.7968,76.8162,76.6225,76.6322,44456.0
2024-07-24 14:00:00,79.13,79.28,79.11,79.18,38133.0,76.6322,76.7775,76.6128,76.6806,38133.0
2024-07-24 14:30:00,79.19,79.29,79.13,79.17,54335.0,76.6903,76.7871,76.6322,76.6709,54335.0
2024-07-24 15:00:00,79.16,79.4,79.1,79.4,61351.0,76.6613,76.8937,76.6031,76.8937,61351.0
2024-07-24 15:30:00,79.41,79.44,79.04,79.12,256789.0,76.9034,76.9324,76.545,76.6225,256789.0
2024-07-25 09:30:00,79.63,80.43,79.3,80.33,154351.0,77.1164,77.8912,76.7968,77.7943,154351.0
2024-07-25 10:00:00,80.31,80.54,79.76,79.81,189911.0,77.775,77.9977,77.2423,77.2907,189911.0
2024-07-25 10:30:00,79.81,79.84,79.09,79.24,76549.0,77.2907,77.3198,76.5935,76.7387,76549.0
2024-07-25 11:00:00,79.26,79.51,79.25,79.39,127537.0,76.7581,77.0002,76.7484,76.884,127537.0
2024-07-25 11:30:00,79.38,79.69,79.3,79.53,80470.0,76.8743,77.1745,76.7968,77.0196,80470.0
2024-07-25 12:00:00,79.48,79.64,79.37,79.38,61197.0,76.9712,77.1261,76.8646,76.8743,61197.0
2024-07-25 12:30:00,79.37,79.39,79.17,79.2,45231.0,76.8646,76.884,76.6709,76.7,45231.0
2024-07-25 13:00:00,79.19,79.29,78.91,78.91,122237.0,76.6903,76.7871,76.4191,76.4191,122237.0
2024-07-25 13:30:00,78.9,78.93,78.47,78.47,72282.0,76.4095,76.4385,75.993,75.993,72282.0
2024-07-25 14:00:00,78.47,78.52,78.25,78.25,80161.0,75.993,76.0415,75.78,75.78,80161.0
2024-07-25 14:30:00,78.25,78.28,78.13,78.15,122388.0,75.78,75.809,75.6638,75.6831,122388.0
2024-07-25 15:00:00,78.14,78.49,78.1,78.45,102453.0,75.6734,76.0124,75.6347,75.9737,102453.0
2024-07-25 15:30:00,78.47,78.5,78.03,78.1,612263.0,75.993,76.0221,75.5669,75.6347,612263.0
2024-07-26 09:30:00,78.33,78.45,78.06,78.17,128071.0,75.8575,75.9737,75.596,75.7025,128071.0
2024-07-26 10:00:00,78.16,78.71,78.07,78.59,45974.0,75.6928,76.2255,75.6057,76.1092,45974.0
2024-07-26 10:30:00,78.6,78.65,78.48,78.59,107944.0,76.1189,76.1674,76.0027,76.1092,107944.0
2024-07-26 11:00:00,78.61,78.78,78.39,78.76,89220.0,76.1286,76.2932,75.9156,76.2739,89220.0
2024-07-26 11:30:00,78.79,79.14,78.73,79.12,45574.0,76.3029,76.6419,76.2448,76.6225,45574.0
2024-07-26 12:00:00,79.13,79.15,78.66,78.7,58826.0,76.6322,76.6516,76.177,76.2158,58826.0
2024-07-26 12:30:00,78.69,78.78,78.56,78.77,25442.0,76.2061,76.2932,76.0802,76.2836,25442.0
2024-07-26 13:00:00,78.75,78.89,78.68,78.88,34058.0,76.2642,76.3998,76.1964,76.3901,34058.0
2024-07-26 13:30:00,78.87,78.9,78.59,78.6,41288.0,76.3804,76.4095,76.1092,76.1189,41288.0
2024-07-26 14:00:00,78.6,78.62,78.42,78.54,31784.0,76.1189,76.1383,75.9446,76.0608,31784.0
2024-07-26 14:30:00,78.53,78.62,78.42,78.56,39678.0,76.0511,76.1383,75.9446,76.0802,39678.0
2024-07-26 15:00:00,78.56,78.67,78.45,78.57,80355.0,76.0802,76.1867,75.9737,76.0899,80355.0
2024-07-26 15:30:00,78.57,78.58,78.34,78.55,390728.0,76.0899,76.0996,75.8671,76.0705,390728.0
2024-07-29 09:30:00,78.74,79.0,78.35,78.63,55760.0,76.2545,76.5063,75.8768,76.148,55760.0
2024-07-29 10:00:00,78.59,78.83,78.56,78.56,42577.0,76.1092,76.3417,76.0802,76.0802,42577.0
2024-07-29 10:30:00,78.57,78.76,78.3,78.7,71054.0,76.0899,76.2739,75.8284,76.2158,71054.0
2024-07-29 11:00:00,78.71,78.89,78.62,78.77,33627.0,76.2255,76.3998,76.1383,76.2836,33627.0
2024-07-29 11:30:00,78.78,78.84,78.66,78.73,46431.0,76.2932,76.3514,76.177,76.2448,46431.0
2024-07-29 12:00:00,78.73,78.77,78.54,78.63,51810.0,76.2448,76.2836,76.0608,76.148,51810.0
2024-07-29 12:30:00,78.63,78.72,78.59,78.68,53139.0,76.148,76.2351,76.1092,76.1964,53139.0
2024-07-29 13:00:00,78.68,78.81,78.6,78.8,31182.0,76.1964,76.3223,76.1189,76.3126,31182.0
2024-07-29 13:30:00,78.8,78.88,78.73,78.85,69549.0,76.3126,76.3901,76.2448,76.361,69549.0
2024-07-29 14:00:00,78.87,78.98,78.8,78.97,39608.0,76.3804,76.4869,76.3126,76.4772,39608.0
2024-07-29 14:30:00,78.95,79.09,78.95,79.07,38703.0,76.4579,76.5935,76.4579,76.5741,38703.0
2024-07-29 15:00:00,79.06,79.22,79.05,79.22,75503.0,76.5644,76.7194,76.5547,76.7194,75503.0
2024-07-29 15:30:00,79.23,79.5,79.11,79.27,307108.0,76.729,76.9905,76.6128,76.7678,307108.0
2024-07-30 09:30:00,79.32,79.81,79.17,79.73,94198.0,76.8162,77.2907,76.6709,77.2133,94198.0
2024-07-30 10:00:00,79.73,79.76,79.26,79.48,44730.0,77.2133,77.2423,76.7581,76.9712,44730.0
2024-07-30 10:30:00,79.46,79.68,79.39,79.66,61477.0,76.9518,77.1648,76.884,77.1455,61477.0
2024-07-30 11:00:00,79.67,79.83,79.59,79.63,50837.0,77.1552,77.3101,77.0777,77.1164,50837.0
2024-07-30 11:30:00,79.63,79.89,79.63,79.78,60855.0,77.1164,77.3682,77.1164,77.2617,60855.0
2024-07-30 12:00:00,79.8,79.97,79.64,79.94,43013.0,77.2811,77.4457,77.1261,77.4166,43013.0
2024-07-30 12:30:00,79.93,80.32,79.9,80.31,42715.0,77.4069,77.7846,77.3779,77.775,42715.0
2024-07-30 13:00:00,80.29,80.38,80.1,80.11,72496.0,77.7556,77.8427,77.5716,77.5813,72496.0
2024-07-30 13:30:00,80.09,80.17,79.83,79.84,92064.0,77.5619,77.6394,77.3101,77.3198,92064.0
2024-07-30 14:00:00,79.84,79.94,79.76,79.8,64465.0,77.3198,77.4166,77.2423,77.2811,64465.0
2024-07-30 14:30:00,79.8,79.8,79.7,79.78,46647.0,77.2811,77.2811,77.1842,77.2617,46647.0
2024-07-30 15:00:00,79.78,79.92,79.76,79.91,71532.0,77.2617,77.3973,77.2423,77.3876,71532.0
2024-07-30 15:30:00,79.91,80.31,79.85,80.21,320173.0,77.3876,77.775,77.3295,77.6781,320173.0
2024-07-31 09:30:00,80.27,80.46,79.49,79.56,92890.0,77.7362,77.9202,76.9808,77.0486,92890.0
2024-07-31 10:00:00,79.52,80.08,79.52,80.05,99328.0,77.0099,77.5522,77.0099,77.5232,99328.0
2024-07-31 10:30:00,80.07,80.08,79.81,80.03,67264.0,77.5425,77.5522,77.2907,77.5038,67264.0
2024-07-31 11:00:00,80.04,80.13,79.88,80.0,57152.0,77.5135,77.6006,77.3585,77.4747,57152.0
2024-07-31 11:30:00,79.98,80.02,79.85,79.86,34859.0,77.4554,77.4941,77.3295,77.3392,34859.0
2024-07-31 12:00:00,79.84,79.92,79.75,79.86,28578.0,77.3198,77.3973,77.2326,77.3392,28578.0
2024-07-31 12:30:00,79.86,80.03,79.86,79.9,44209.0,77.3392,77.5038,77.3392,77.3779,44209.0
2024-07-31 13:00:00,79.87,79.95,79.71,79.85,28735.0,77.3488,77.4263,77.1939,77.3295,28735.0
2024-07-31 13:30:00,79.83,80.15,79.79,80.05,51099.0,77.3101,77.62,77.2714,77.5232,51099.0
2024-07-31 14:00:00,80.1,80.1,79.84,79.85,50748.0,77.5716,77.5716,77.3198,77.3295,50748.0
2024-07-31 14:30:00,79.86,80.1,79.78,79.97,72358.0,77.3392,77.5716,77.2617,77.4457,72358.0
2024-07-31 15:00:00,79.97,80.0,79.72,79.82,77172.0,77.4457,77.4747,77.2036,77.3004,77172.0
2024-07-31 15:30:00,79.82,80.15,79.74,80.03,315816.0,77.3004,77.62,77.2229,77.5038,315816.0
2024-08-01 09:30:00,80.56,81.06,80.16,80.22,67409.0,78.0171,78.5013,77.6297,77.6878,67409.0
2024-08-01 10:00:00,80.28,80.65,80.18,80.64,38186.0,77.7459,78.1042,77.6491,78.0945,38186.0
2024-08-01 10:30:00,80.63,80.78,80.37,80.74,70422.0,78.0849,78.2301,77.8331,78.1914,70422.0
2024-08-01 11:00:00,80.75,80.83,80.55,80.72,42406.0,78.2011,78.2785,78.0074,78.172,42406.0
2024-08-01 11:30:00,80.73,80.87,80.63,80.77,61618.0,78.1817,78.3173,78.0849,78.2204,61618.0
2024-08-01 12:00:00,80.79,81.06,80.68,81.03,56120.0,78.2398,78.5013,78.1333,78.4722,56120.0
2024-08-01 12:30:00,81.04,81.19,81.01,81.17,36335.0,78.4819,78.6272,78.4529,78.6078,36335.0
2024-08-01 13:00:00,81.2,81.41,81.12,81.28,39078.0,78.6369,78.8402,78.5594,78.7143,39078.0
2024-08-01 13:30:00,81.26,81.49,81.23,81.36,43086.0,78.695,78.9177,78.6659,78.7918,43086.0
2024-08-01 14:00:00,81.37,81.38,81.12,81.26,73844.0,78.8015,78.8112,78.5594,78.695,73844.0
2024-08-01 14:30:00,81.25,81.31,81.15,81.24,54237.0,78.6853,78.7434,78.5884,78.6756,54237.0
2024-08-01 15:00:00,81.23,81.38,81.12,81.3,75149.0,78.6659,78.8112,78.5594,78.7337,75149.0
2024-08-01 15:30:00,81.31,81.5,81.3,81.46,383103.0,78.7434,78.9274,78.7337,78.8887,383103.0
2024-08-02 09:30:00,82.78,83.68,82.68,83.28,317129.0,80.167,81.0386,80.0701,80.6512,317129.0
2024-08-02 10:00:00,83.2,83.21,81.51,81.76,137046.0,80.5737,80.5834,78.9371,79.1792,137046.0
2024-08-02 10:30:00,81.74,81.96,81.26,81.54,97830.0,79.1598,79.3729,78.695,78.9661,97830.0
2024-08-02 11:00:00,81.58,81.6,81.18,81.22,116682.0,79.0049,79.0242,78.6175,78.6562,116682.0
2024-08-02 11:30:00,81.23,81.23,80.84,81.06,65983.0,78.6659,78.6659,78.2882,78.5013,65983.0
2024-08-02 12:00:00,81.03,81.47,81.01,81.47,62277.0,78.4722,78.8983,78.4529,78.8983,62277.0
2024-08-02 12:30:00,81.45,81.74,81.35,81.5,57369.0,78.879,79.1598,78.7821,78.9274,57369.0
2024-08-02 13:00:00,81.52,81.53,81.19,81.28,84752.0,78.9468,78.9564,78.6272,78.7143,84752.0
2024-08-02 13:30:00,81.26,81.35,81.12,81.13,40368.0,78.695,78.7821,78.5594,78.5691,40368.0
2024-08-02 14:00:00,81.09,81.35,80.99,81.17,56151.0,78.5303,78.7821,78.4335,78.6078,56151.0
2024-08-02 14:30:00,81.17,81.23,80.91,81.2,53417.0,78.6078,78.6659,78.356,78.6369,53417.0
2024-08-02 15:00:00,81.22,81.42,81.11,81.32,71937.0,78.6562,78.8499,78.5497,78.7531,71937.0
2024-08-02 15:30:00,81.33,81.78,81.29,81.73,362871.0,78.7628,79.1985,78.724,79.1501,362871.0
2024-08-05 09:30:00,82.33,82.37,80.18,80.58,229119.0,79.7312,79.7699,77.6491,78.0364,229119.0
2024-08-05 10:00:00,80.58,81.12,79.96,80.0,258974.0,78.0364,78.5594,77.436,77.4747,258974.0
2024-08-05 10:30:00,80.02,80.37,79.68,79.78,231142.0,77.4941,77.8331,77.1648,77.2617,231142.0
2024-08-05 11:00:00,79.73,80.13,79.64,80.11,174323.0,77.2133,77.6006,77.1261,77.5813,174323.0
2024-08-05 11:30:00,80.11,80.31,79.94,80.2,126010.0,77.5813,77.775,77.4166,77.6684,126010.0
2024-08-05 12:00:00,80.19,80.35,79.95,80.08,162069.0,77.6587,77.8137,77.4263,77.5522,162069.0
2024-08-05 12:30:00,80.08,80.13,79.71,79.75,103189.0,77.5522,77.6006,77.1939,77.2326,103189.0
2024-08-05 13:00:00,79.75,79.76,79.32,79.39,105539.0,77.2326,77.2423,76.8162,76.884,105539.0
2024-08-05 13:30:00,79.36,79.37,79.11,79.13,64535.0,76.8549,76.8646,76.6128,76.6322,64535.0
2024-08-05 14:00:00,79.14,79.63,79.09,79.56,87303.0,76.6419,77.1164,76.5935,77.0486,87303.0
2024-08-05 14:30:00,79.53,79.55,79.17,79.4,104215.0,77.0196,77.0389,76.6709,76.8937,104215.0
2024-08-05 15:00:00,79.4,79.4,79.07,79.08,127139.0,76.8937,76.8937,76.5741,76.5838,127139.0
2024-08-05 15:30:00,79.09,79.13,78.53,78.69,781727.0,76.5935,76.6322,76.0511,76.2061,781727.0
2024-08-06 09:30:00,78.5,79.3,77.63,78.55,224012.0,76.0221,76.7968,75.1795,76.0705,224012.0
2024-08-06 10:00:00,78.52,78.7,77.63,77.77,174839.0,76.0415,76.2158,75.1795,75.3151,174839.0
2024-08-06 10:30:00,77.79,77.95,77.23,77.4,212698.0,75.3345,75.4894,74.7922,74.9568,212698.0
2024-08-06 11:00:00,77.37,77.43,77.08,77.34,132473.0,74.9278,74.9859,74.6469,74.8987,132473.0
2024-08-06 11:30:00,77.29,77.62,77.12,77.62,145832.0,74.8503,75.1699,74.6856,75.1699,145832.0
2024-08-06 12:00:00,77.62,78.21,77.55,78.05,154968.0,75.1699,75.7412,75.1021,75.5863,154968.0
2024-08-06 12:30:00,78.03,78.2,77.9,78.09,174822.0,75.5669,75.7316,75.441,75.625,174822.0
2024-08-06 13:00:00,78.11,78.19,77.5,77.77,109753.0,75.6444,75.7219,75.0537,75.3151,109753.0
2024-08-06 13:30:00,77.78,77.85,77.51,77.72,75611.0,75.3248,75.3926,75.0633,75.2667,75611.0
2024-08-06 14:00:00,77.71,77.76,77.48,77.65,74024.0,75.257,75.3054,75.0343,75.1989,74024.0
2024-08-06 14:30:00,77.66,77.91,77.62,77.63,75254.0,75.2086,75.4507,75.1699,75.1795,75254.0
2024-08-06 15:00:00,77.63,77.75,77.24,77.57,164013.0,75.1795,75.2958,74.8019,75.1214,164013.0
2024-08-06 15:30:00,77.58,77.73,77.05,77.08,652271.0,75.1311,75.2764,74.6179,74.6469,652271.0
2024-08-07 09:30:00,77.59,78.07,77.22,77.98,230758.0,75.1408,75.6057,74.7825,75.5185,230758.0
2024-08-07 10:00:00,77.98,78.14,77.63,77.81,204650.0,75.5185,75.6734,75.1795,75.3539,204650.0
2024-08-07 10:30:00,77.81,77.85,77.36,77.78,126063.0,75.3539,75.3926,74.9181,75.3248,126063.0
2024-08-07 11:00:00,77.79,77.91,77.55,77.87,94099.0,75.3345,75.4507,75.1021,75.412,94099.0
2024-08-07 11:30:00,77.83,78.09,77.82,77.9,69623.0,75.3732,75.625,75.3636,75.441,69623.0
2024-08-07 12:00:00,77.88,77.88,77.47,77.59,112138.0,75.4217,75.4217,75.0246,75.1408,112138.0
2024-08-07 12:30:00,77.58,77.77,77.55,77.56,60784.0,75.1311,75.3151,75.1021,75.1118,60784.0
2024-08-07 13:00:00,77.56,77.79,77.48,77.68,90217.0,75.1118,75.3345,75.0343,75.228,90217.0
2024-08-07 13:30:00,77.67,77.94,77.46,77.56,73614.0,75.2183,75.4798,75.0149,75.1118,73614.0
2024-08-07 14:00:00,77.54,77.54,77.19,77.23,64289.0,75.0924,75.0924,74.7534,74.7922,64289.0
2024-08-07 14:30:00,77.22,77.25,77.01,77.2,195499.0,74.7825,74.8115,74.5791,74.7631,195499.0
2024-08-07 15:00:00,77.2,77.36,77.12,77.33,97326.0,74.7631,74.9181,74.6856,74.889,97326.0
2024-08-07 15:30:00,77.31,77.53,77.19,77.26,577345.0,74.8696,75.0827,74.7534,74.8212,577345.0
2024-08-08 09:30:00,76.75,78.07,76.66,77.75,176965.0,74.3273,75.6057,74.2402,75.2958,176965.0
2024-08-08 10:00:00,77.68,77.88,77.15,77.55,86290.0,75.228,75.4217,74.7147,75.1021,86290.0
2024-08-08 10:30:00,77.54,77.7,77.42,77.57,82188.0,75.0924,75.2473,74.9762,75.1214,82188.0
2024-08-08 11:00:00,77.56,77.79,77.48,77.62,71008.0,75.1118,75.3345,75.0343,75.1699,71008.0
2024-08-08 11:30:00,77.6,77.64,77.29,77.42,83386.0,75.1505,75.1892,74.8503,74.9762,83386.0
2024-08-08 12:00:00,77.42,77.67,77.39,77.6,93759.0,74.9762,75.2183,74.9471,75.1505,93759.0
2024-08-08 12:30:00,77.61,77.88,77.6,77.73,111367.0,75.1602,75.4217,75.1505,75.2764,111367.0
2024-08-08 13:00:00,77.73,78.0,77.69,77.94,96667.0,75.2764,75.5379,75.2377,75.4798,96667.0
2024-08-08 13:30:00,77.92,78.03,77.79,77.94,77701.0,75.4604,75.5669,75.3345,75.4798,77701.0
2024-08-08 14:00:00,77.95,78.2,77.93,77.98,94958.0,75.4894,75.7316,75.4701,75.5185,94958.0
2024-08-08 14:30:00,77.98,78.04,77.84,78.01,123280.0,75.5185,75.5766,75.3829,75.5476,123280.0
2024-08-08 15:00:00,78.02,78.15,77.91,78.05,173098.0,75.5572,75.6831,75.4507,75.5863,173098.0
2024-08-08 15:30:00,78.05,78.05,77.38,77.57,606124.0,75.5863,75.5863,74.9374,75.1214,606124.0
2024-08-09 09:30:00,78.16,78.45,77.07,77.53,124109.0,75.6928,75.9737,74.6372,75.0827,124109.0
2024-08-09 10:00:00,77.55,77.92,77.5,77.82,124797.0,75.1021,75.4604,75.0537,75.3636,124797.0
2024-08-09 10:30:00,77.88,78.12,77.7,78.04,79704.0,75.4217,75.6541,75.2473,75.5766,79704.0
2024-08-09 11:00:00,78.04,78.17,77.88,77.99,73578.0,75.5766,75.7025,75.4217,75.5282,73578.0
2024-08-09 11:30:00,78.0,78.22,77.96,78.05,90552.0,75.5379,75.7509,75.4991,75.5863,90552.0
2024-08-09 12:00:00,78.06,78.17,77.9,77.93,43810.0,75.596,75.7025,75.441,75.4701,43810.0
2024-08-09 12:30:00,77.93,78.18,77.9,78.16,56404.0,75.4701,75.7122,75.441,75.6928,56404.0
2024-08-09 13:00:00,78.15,78.34,78.1,78.34,44198.0,75.6831,75.8671,75.6347,75.8671,44198.0
2024-08-09 13:30:00,78.36,78.39,77.97,77.97,77458.0,75.8865,75.9156,75.5088,75.5088,77458.0
2024-08-09 14:00:00,77.97,78.13,77.93,78.13,78102.0,75.5088,75.6638,75.4701,75.6638,78102.0
2024-08-09 14:30:00,78.11,78.27,78.09,78.24,67529.0,75.6444,75.7993,75.625,75.7703,67529.0
2024-08-09 15:00:00,78.24,78.43,78.23,78.41,88524.0,75.7703,75.9543,75.7606,75.9349,88524.0
2024-08-09 15:30:00,78.41,78.53,78.3,78.41,354914.0,75.9349,76.0511,75.8284,75.9349,354914.0
2024-08-12 09:30:00,78.55,78.6,78.15,78.37,65922.0,76.0705,76.1189,75.6831,75.8962,65922.0
2024-08-12 10:00:00,78.37,78.48,78.22,78.39,70904.0,75.8962,76.0027,75.7509,75.9156,70904.0
2024-08-12 10:30:00,78.38,78.62,78.26,78.52,85296.0,75.9059,76.1383,75.7897,76.0415,85296.0
2024-08-12 11:00:00,78.52,78.59,78.12,78.2,53384.0,76.0415,76.1092,75.6541,75.7316,53384.0
2024-08-12 11:30:00,78.2,78.69,78.19,78.69,112663.0,75.7316,76.2061,75.7219,76.2061,112663.0
2024-08-12 12:00:00,78.71,78.77,78.35,78.35,60364.0,76.2255,76.2836,75.8768,75.8768,60364.0
2024-08-12 12:30:00,78.35,78.46,78.34,78.37,43690.0,75.8768,75.9833,75.8671,75.8962,43690.0
2024-08-12 13:00:00,78.36,78.61,78.32,78.61,45407.0,75.8865,76.1286,75.8478,76.1286,45407.0
2024-08-12 13:30:00,78.62,78.68,78.4,78.49,45311.0,76.1383,76.1964,75.9252,76.0124,45311.0
2024-08-12 14:00:00,78.5,78.7,78.48,78.63,68239.0,76.0221,76.2158,76.0027,76.148,68239.0
2024-08-12 14:30:00,78.66,78.8,78.6,78.74,63305.0,76.177,76.3126,76.1189,76.2545,63305.0
2024-08-12 15:00:00,78.75,78.77,78.65,78.72,57785.0,76.2642,76.2836,76.1674,76.2351,57785.0
2024-08-12 15:30:00,78.73,79.06,78.64,79.01,263089.0,76.2448,76.5644,76.1577,76.516,263089.0
2024-08-13 09:30:00,79.26,79.48,78.99,78.99,48706.0,76.7581,76.9712,76.4966,76.4966,48706.0
2024-08-13 10:00:00,79.01,79.13,78.61,78.78,57579.0,76.516,76.6322,76.1286,76.2932,57579.0
2024-08-13 10:30:00,78.78,79.04,78.68,78.92,84822.0,76.2932,76.545,76.1964,76.4288,84822.0
2024-08-13 11:00:00,78.93,78.96,78.71,78.71,44415.0,76.4385,76.4676,76.2255,76.2255,44415.0
2024-08-13 11:30:00,78.7,78.78,78.62,78.67,65513.0,76.2158,76.2932,76.1383,76.1867,65513.0
2024-08-13 12:00:00,78.68,78.81,78.56,78.63,115689.0,76.1964,76.3223,76.0802,76.148,115689.0
2024-08-13 12:30:00,78.61,78.82,78.58,78.73,63521.0,76.1286,76.332,76.0996,76.2448,63521.0
2024-08-13 13:00:00,78.71,78.71,78.37,78.45,28362.0,76.2255,76.2255,75.8962,75.9737,28362.0
2024-08-13 13:30:00,78.47,78.48,78.2,78.24,88753.0,75.993,76.0027,75.7316,75.7703,88753.0
2024-08-13 14:00:00,78.26,78.4,78.24,78.26,73201.0,75.7897,75.9252,75.7703,75.7897,73201.0
2024-08-13 14:30:00,78.23,78.48,78.2,78.42,85709.0,75.7606,76.0027,75.7316,75.9446,85709.0
2024-08-13 15:00:00,78.41,78.59,78.39,78.47,135165.0,75.9349,76.1092,75.9156,75.993,135165.0
2024-08-13 15:30:00,78.45,78.7,78.37,78.52,485987.0,75.9737,76.2158,75.8962,76.0415,485987.0
2024-08-14 09:30:00,78.13,78.55,78.02,78.55,76596.0,75.6638,76.0705,75.5572,76.0705,76596.0
2024-08-14 10:00:00,78.56,79.19,78.53,79.18,99205.0,76.0802,76.6903,76.0511,76.6806,99205.0
2024-08-14 10:30:00,79.18,79.31,78.96,79.04,70488.0,76.6806,76.8065,76.4676,76.545,70488.0
2024-08-14 11:00:00,79.04,79.18,78.9,79.08,72462.0,76.545,76.6806,76.4095,76.5838,72462.0
2024-08-14 11:30:00,79.1,79.22,78.97,79.01,64624.0,76.6031,76.7194,76.4772,76.516,64624.0
2024-08-14 12:00:00,78.99,79.22,78.95,79.2,67163.0,76.4966,76.7194,76.4579,76.7,67163.0
2024-08-14 12:30:00,79.2,79.39,79.19,79.31,48212.0,76.7,76.884,76.6903,76.8065,48212.0
2024-08-14 13:00:00,79.31,79.33,79.05,79.07,46703.0,76.8065,76.8259,76.5547,76.5741,46703.0
2024-08-14 13:30:00,79.08,79.22,79.03,79.19,67218.0,76.5838,76.7194,76.5354,76.6903,67218.0
2024-08-14 14:00:00,79.19,79.22,79.04,79.14,62771.0,76.6903,76.7194,76.545,76.6419,62771.0
2024-08-14 14:30:00,79.15,79.28,79.1,79.23,49883.0,76.6516,76.7775,76.6031,76.729,49883.0
2024-08-14 15:00:00,79.23,79.26,79.04,79.04,117456.0,76.729,76.7581,76.545,76.545,117456.0
2024-08-14 15:30:00,79.04,79.04,78.67,78.69,393560.0,76.545,76.545,76.1867,76.2061,393560.0
2024-08-15 09:30:00,78.35,78.78,78.33,78.36,113360.0,75.8768,76.2932,75.8575,75.8865,113360.0
2024-08-15 10:00:00,78.33,78.48,78.22,78.45,87175.0,75.8575,76.0027,75.7509,75.9737,87175.0
2024-08-15 10:30:00,78.45,78.81,78.44,78.8,58608.0,75.9737,76.3223,75.964,76.3126,58608.0
2024-08-15 11:00:00,78.8,79.08,78.78,79.06,52566.0,76.3126,76.5838,76.2932,76.5644,52566.0
2024-08-15 11:30:00,79.06,79.26,79.02,79.04,88647.0,76.5644,76.7581,76.5257,76.545,88647.0
2024-08-15 12:00:00,79.04,79.29,79.03,79.2,67228.0,76.545,76.7871,76.5354,76.7,67228.0
2024-08-15 12:30:00,79.18,79.29,79.1,79.27,54527.0,76.6806,76.7871,76.6031,76.7678,54527.0
2024-08-15 13:00:00,79.28,79.31,79.09,79.29,66649.0,76.7775,76.8065,76.5935,76.7871,66649.0
2024-08-15 13:30:00,79.3,79.36,79.16,79.35,66336.0,76.7968,76.8549,76.6613,76.8453,66336.0
2024-08-15 14:00:00,79.35,79.55,79.34,79.53,78090.0,76.8453,77.0389,76.8356,77.0196,78090.0
2024-08-15 14:30:00,79.53,79.64,79.48,79.49,60867.0,77.0196,77.1261,76.9712,76.9808,60867.0
2024-08-15 15:00:00,79.48,79.75,79.48,79.71,91209.0,76.9712,77.2326,76.9712,77.1939,91209.0
2024-08-15 15:30:00,79.71,79.82,79.43,79.69,395857.0,77.1939,77.3004,76.9227,77.1745,395857.0
2024-08-16 09:30:00,80.16,80.19,79.65,79.91,246483.0,77.6297,77.6587,77.1358,77.3876,246483.0
2024-08-16 10:00:00,79.88,79.95,79.63,79.7,121962.0,77.3585,77.4263,77.1164,77.1842,121962.0
2024-08-16 10:30:00,79.71,80.01,79.58,79.91,115259.0,77.1939,77.4844,77.068,77.3876,115259.0
2024-08-16 11:00:00,79.91,80.05,79.86,79.95,112339.0,77.3876,77.5232,77.3392,77.4263,112339.0
2024-08-16 11:30:00,79.96,80.02,79.89,79.95,130147.0,77.436,77.4941,77.3682,77.4263,130147.0
2024-08-16 12:00:00,79.95,79.97,79.7,79.74,111517.0,77.4263,77.4457,77.1842,77.2229,111517.0
2024-08-16 12:30:00,79.75,79.83,79.71,79.81,98050.0,77.2326,77.3101,77.1939,77.2907,98050.0
2024-08-16 13:00:00,79.81,79.93,79.77,79.91,91534.0,77.2907,77.4069,77.252,77.3876,91534.0
2024-08-16 13:30:00,79.92,80.08,79.89,80.05,93320.0,77.3973,77.5522,77.3682,77.5232,93320.0
2024-08-16 14:00:00,80.05,80.24,80.04,80.14,91453.0,77.5232,77.7072,77.5135,77.6103,91453.0
2024-08-16 14:30:00,80.14,80.26,80.13,80.23,122528.0,77.6103,77.7265,77.6006,77.6975,122528.0
2024-08-16 15:00:00,80.25,80.31,80.15,80.17,133914.0,77.7168,77.775,77.62,77.6394,133914.0
2024-08-16 15:30:00,80.16,80.22,79.96,79.98,437446.0,77.6297,77.6878,77.436,77.4554,437446.0
2024-08-19 09:30:00,80.0,80.73,79.98,80.67,95700.0,77.4747,78.1817,77.4554,78.1236,95700.0
2024-08-19 10:00:00,80.67,80.76,80.44,80.63,89124.0,78.1236,78.2107,77.9008,78.0849,89124.0
2024-08-19 10:30:00,80.55,80.74,80.54,80.7,44830.0,78.0074,78.1914,77.9977,78.1526,44830.0
2024-08-19 11:00:00,80.69,80.73,80.5,80.72,40115.0,78.143,78.1817,77.959,78.172,40115.0
2024-08-19 11:30:00,80.72,80.87,80.66,80.84,57563.0,78.172,78.3173,78.1139,78.2882,57563.0
2024-08-19 12:00:00,80.84,80.88,80.69,80.75,48443.0,78.2882,78.327,78.143,78.2011,48443.0
2024-08-19 12:30:00,80.75,80.8,80.69,80.75,28527.0,78.2011,78.2495,78.143,78.2011,28527.0
2024-08-19 13:00:00,80.76,80.78,80.65,80.69,38037.0,78.2107,78.2301,78.1042,78.143,38037.0
2024-08-19 13:30:00,80.68,80.71,80.59,80.68,36952.0,78.1333,78.1623,78.0461,78.1333,36952.0
2024-08-19 14:00:00,80.69,80.69,80.53,80.61,46768.0,78.143,78.143,77.988,78.0655,46768.0
2024-08-19 14:30:00,80.62,80.81,80.61,80.77,45934.0,78.0752,78.2592,78.0655,78.2204,45934.0
2024-08-19 15:00:00,80.76,80.81,80.67,80.75,54377.0,78.2107,78.2592,78.1236,78.2011,54377.0
2024-08-19 15:30:00,80.76,80.91,80.69,80.9,283003.0,78.2107,78.356,78.143,78.3463,283003.0
2024-08-20 09:30:00,80.87,81.15,80.61,80.94,77628.0,78.3173,78.5884,78.0655,78.3851,77628.0
2024-08-20 10:00:00,80.95,81.1,80.73,81.06,133645.0,78.3947,78.54,78.1817,78.5013,133645.0
2024-08-20 10:30:00,81.04,81.13,80.96,81.06,41454.0,78.4819,78.5691,78.4044,78.5013,41454.0
2024-08-20 11:00:00,81.05,81.05,80.61,80.67,45583.0,78.4916,78.4916,78.0655,78.1236,45583.0
2024-08-20 11:30:00,80.67,80.77,80.55,80.76,43486.0,78.1236,78.2204,78.0074,78.2107,43486.0
2024-08-20 12:00:00,80.75,80.78,80.58,80.66,37133.0,78.2011,78.2301,78.0364,78.1139,37133.0
2024-08-20 12:30:00,80.69,80.84,80.64,80.75,44400.0,78.143,78.2882,78.0945,78.2011,44400.0
2024-08-20 13:00:00,80.72,80.75,80.61,80.62,27719.0,78.172,78.2011,78.0655,78.0752,27719.0
2024-08-20 13:30:00,80.62,80.66,80.48,80.51,35055.0,78.0752,78.1139,77.9396,77.9686,35055.0
2024-08-20 14:00:00,80.53,80.61,80.5,80.53,39246.0,77.988,78.0655,77.959,77.988,39246.0
2024-08-20 14:30:00,80.53,80.58,80.49,80.5,27433.0,77.988,78.0364,77.9493,77.959,27433.0
2024-08-20 15:00:00,80.51,80.72,80.47,80.7,55874.0,77.9686,78.172,77.9299,78.1526,55874.0
2024-08-20 15:30:00,80.7,80.83,80.67,80.74,284054.0,78.1526,78.2785,78.1236,78.1914,284054.0
2024-08-21 09:30:00,80.9,81.02,80.69,81.0,58807.0,78.3463,78.4625,78.143,78.4432,58807.0
2024-08-21 10:00:00,80.98,80.99,80.68,80.85,45244.0,78.4238,78.4335,78.1333,78.2979,45244.0
2024-08-21 10:30:00,80.85,80.98,80.84,80.91,29479.0,78.2979,78.4238,78.2882,78.356,29479.0
2024-08-21 11:00:00,80.89,81.24,80.86,81.13,28367.0,78.3366,78.6756,78.3076,78.5691,28367.0
2024-08-21 11:30:00,81.11,81.15,80.83,80.83,26070.0,78.5497,78.5884,78.2785,78.2785,26070.0
2024-08-21 12:00:00,80.84,80.96,80.74,80.96,38139.0,78.2882,78.4044,78.1914,78.4044,38139.0
2024-08-21 12:30:00,80.97,81.11,80.96,81.11,22571.0,78.4141,78.5497,78.4044,78.5497,22571.0
2024-08-21 13:00:00,81.11,81.13,80.83,80.88,24640.0,78.5497,78.5691,78.2785,78.327,24640.0
2024-08-21 13:30:00,80.89,80.92,80.82,80.89,34649.0,78.3366,78.3657,78.2689,78.3366,34649.0
2024-08-21 14:00:00,80.91,81.14,80.85,81.1,60666.0,78.356,78.5788,78.2979,78.54,60666.0
2024-08-21 14:30:00,81.1,81.26,81.05,81.25,65142.0,78.54,78.695,78.4916,78.6853,65142.0
2024-08-21 15:00:00,81.25,81.26,81.11,81.15,82478.0,78.6853,78.695,78.5497,78.5884,82478.0
2024-08-21 15:30:00,81.15,81.29,80.95,80.99,326455.0,78.5884,78.724,78.3947,78.4335,326455.0
2024-08-22 09:30:00,80.88,81.42,80.82,80.88,43660.0,78.327,78.8499,78.2689,78.327,43660.0
2024-08-22 10:00:00,80.87,80.93,80.63,80.84,47911.0,78.3173,78.3754,78.0849,78.2882,47911.0
2024-08-22 10:30:00,80.85,81.11,80.83,81.02,49997.0,78.2979,78.5497,78.2785,78.4625,49997.0
2024-08-22 11:00:00,81.03,81.07,80.81,81.02,51374.0,78.4722,78.511,78.2592,78.4625,51374.0
2024-08-22 11:30:00,81.02,81.26,81.02,81.06,34455.0,78.4625,78.695,78.4625,78.5013,34455.0
2024-08-22 12:00:00,81.05,81.18,81.03,81.06,39856.0,78.4916,78.6175,78.4722,78.5013,39856.0
2024-08-22 12:30:00,81.05,81.18,80.98,81.04,42528.0,78.4916,78.6175,78.4238,78.4819,42528.0
2024-08-22 13:00:00,81.02,81.13,80.87,80.89,48088.0,78.4625,78.5691,78.3173,78.3366,48088.0
2024-08-22 13:30:00,80.88,81.04,80.84,80.87,49898.0,78.327,78.4819,78.2882,78.3173,49898.0
2024-08-22 14:00:00,80.86,81.03,80.84,81.0,45119.0,78.3076,78.4722,78.2882,78.4432,45119.0
2024-08-22 14:30:00,80.97,81.03,80.92,80.95,48395.0,78.4141,78.4722,78.3657,78.3947,48395.0
2024-08-22 15:00:00,80.95,81.1,80.93,81.09,72962.0,78.3947,78.54,78.3754,78.5303,72962.0
2024-08-22 15:30:00,81.1,81.32,81.03,81.31,339223.0,78.54,78.7531,78.4722,78.7434,339223.0
2024-08-23 09:30:00,81.6,81.64,81.2,81.47,31731.0,79.0242,79.063,78.6369,78.8983,31731.0
2024-08-23 10:00:00,81.47,81.78,81.38,81.68,42597.0,78.8983,79.1985,78.8112,79.1017,42597.0
2024-08-23 10:30:00,81.64,81.85,81.51,81.81,36250.0,79.063,79.2663,78.9371,79.2276,36250.0
2024-08-23 11:00:00,81.81,81.81,81.6,81.66,24033.0,79.2276,79.2276,79.0242,79.0823,24033.0
2024-08-23 11:30:00,81.65,81.72,81.4,81.4,24944.0,79.0727,79.1404,78.8305,78.8305,24944.0
2024-08-23 12:00:00,81.39,81.41,81.23,81.28,36825.0,78.8209,78.8402,78.6659,78.7143,36825.0
2024-08-23 12:30:00,81.27,81.35,81.16,81.31,19500.0,78.7046,78.7821,78.5981,78.7434,19500.0
2024-08-23 13:00:00,81.31,81.45,81.3,81.34,23426.0,78.7434,78.879,78.7337,78.7724,23426.0
2024-08-23 13:30:00,81.36,81.37,81.25,81.34,30085.0,78.7918,78.8015,78.6853,78.7724,30085.0
2024-08-23 14:00:00,81.34,81.44,81.31,81.37,32287.0,78.7724,78.8693,78.7434,78.8015,32287.0
2024-08-23 14:30:00,81.37,81.46,81.33,81.44,41051.0,78.8015,78.8887,78.7628,78.8693,41051.0
2024-08-23 15:00:00,81.41,81.48,81.39,81.48,40675.0,78.8402,78.908,78.8209,78.908,40675.0
2024-08-23 15:30:00,81.48,81.54,81.34,81.38,167605.0,78.908,78.9661,78.7724,78.8112,167605.0
2024-08-26 09:30:00,81.66,82.06,81.46,82.06,71223.0,79.0823,79.4697,78.8887,79.4697,71223.0
2024-08-26 10:00:00,82.05,82.29,81.84,82.29,45460.0,79.46,79.6925,79.2567,79.6925,45460.0
2024-08-26 10:30:00,82.28,82.57,82.05,82.08,41181.0,79.6828,79.9636,79.46,79.4891,41181.0
2024-08-26 11:00:00,82.04,82.16,81.98,82.1,90945.0,79.4503,79.5666,79.3922,79.5084,90945.0
2024-08-26 11:30:00,82.11,82.25,82.04,82.23,56224.0,79.5181,79.6537,79.4503,79.6343,56224.0
2024-08-26 12:00:00,82.23,82.27,81.96,81.99,31710.0,79.6343,79.6731,79.3729,79.4019,31710.0
2024-08-26 12:30:00,82.0,82.11,81.9,82.1,32067.0,79.4116,79.5181,79.3148,79.5084,32067.0
2024-08-26 13:00:00,82.13,82.19,82.09,82.16,38583.0,79.5375,79.5956,79.4988,79.5666,38583.0
2024-08-26 13:30:00,82.16,82.19,81.94,82.01,29199.0,79.5666,79.5956,79.3535,79.4213,29199.0
2024-08-26 14:00:00,82.01,82.16,81.99,82.1,88896.0,79.4213,79.5666,79.4019,79.5084,88896.0
2024-08-26 14:30:00,82.1,82.25,82.09,82.13,59684.0,79.5084,79.6537,79.4988,79.5375,59684.0
2024-08-26 15:00:00,82.14,82.25,82.09,82.22,59034.0,79.5472,79.6537,79.4988,79.6247,59034.0
2024-08-26 15:30:00,82.22,82.25,81.96,82.13,245245.0,79.6247,79.6537,79.3729,79.5375,245245.0
2024-08-27 09:30:00,81.95,82.39,81.84,81.95,87087.0,79.3632,79.7893,79.2567,79.3632,87087.0
2024-08-27 10:00:00,81.96,81.96,81.51,81.51,46964.0,79.3729,79.3729,78.9371,78.9371,46964.0
2024-08-27 10:30:00,81.51,81.55,81.3,81.32,46971.0,78.9371,78.9758,78.7337,78.7531,46971.0
2024-08-27 11:00:00,81.35,81.47,81.22,81.26,39761.0,78.7821,78.8983,78.6562,78.695,39761.0
2024-08-27 11:30:00,81.23,81.66,81.17,81.65,127387.0,78.6659,79.0823,78.6078,79.0727,127387.0
2024-08-27 12:00:00,81.68,81.75,81.58,81.58,39651.0,79.1017,79.1695,79.0049,79.0049,39651.0
2024-08-27 12:30:00,81.59,81.65,81.51,81.61,21992.0,79.0145,79.0727,78.9371,79.0339,21992.0
2024-08-27 13:00:00,81.62,81.72,81.59,81.71,32720.0,79.0436,79.1404,79.0145,79.1308,32720.0
2024-08-27 13:30:00,81.71,81.86,81.65,81.83,64025.0,79.1308,79.276,79.0727,79.247,64025.0
2024-08-27 14:00:00,81.83,81.88,81.74,81.85,43672.0,79.247,79.2954,79.1598,79.2663,43672.0
2024-08-27 14:30:00,81.86,81.91,81.75,81.76,35796.0,79.276,79.3244,79.1695,79.1792,35796.0
2024-08-27 15:00:00,81.75,81.75,81.63,81.73,32292.0,79.1695,79.1695,79.0533,79.1501,32292.0
2024-08-27 15:30:00,81.74,81.87,81.6,81.66,236584.0,79.1598,79.2857,79.0242,79.0823,236584.0
2024-08-28 09:30:00,81.88,82.28,81.58,81.63,125468.0,79.2954,79.6828,79.0049,79.0533,125468.0
2024-08-28 10:00:00,81.65,81.73,81.32,81.51,58744.0,79.0727,79.1501,78.7531,78.9371,58744.0
2024-08-28 10:30:00,81.48,81.71,81.47,81.52,348006.0,78.908,79.1308,78.8983,78.9468,348006.0
2024-08-28 11:00:00,81.52,82.08,81.5,81.79,530446.0,78.9468,79.4891,78.9274,79.2082,530446.0
2024-08-28 11:30:00,81.78,81.79,81.4,81.52,69938.0,79.1985,79.2082,78.8305,78.9468,69938.0
2024-08-28 12:00:00,81.5,81.61,81.48,81.55,76320.0,78.9274,79.0339,78.908,78.9758,76320.0
2024-08-28 12:30:00,81.56,81.6,81.39,81.57,45646.0,78.9855,79.0242,78.8209,78.9952,45646.0
2024-08-28 13:00:00,81.58,81.66,81.56,81.62,19598.0,79.0049,79.0823,78.9855,79.0436,19598.0
2024-08-28 13:30:00,81.63,81.72,81.6,81.63,27293.0,79.0533,79.1404,79.0242,79.0533,27293.0
2024-08-28 14:00:00,81.64,81.73,81.43,81.48,71812.0,79.063,79.1501,78.8596,78.908,71812.0
2024-08-28 14:30:00,81.48,81.63,81.4,81.61,33574.0,78.908,79.0533,78.8305,79.0339,33574.0
2024-08-28 15:00:00,81.63,81.7,81.54,81.6,42102.0,79.0533,79.1211,78.9661,79.0242,42102.0
2024-08-28 15:30:00,81.61,81.9,81.47,81.65,366438.0,79.0339,79.3148,78.8983,79.0727,366438.0
2024-08-29 09:30:00,81.73,81.77,80.23,80.44,117937.0,79.1501,79.1889,77.6975,77.9008,117937.0
2024-08-29 10:00:00,80.44,81.19,80.39,81.1,201606.0,77.9008,78.6272,77.8524,78.54,201606.0
2024-08-29 10:30:00,81.12,81.3,81.03,81.19,75016.0,78.5594,78.7337,78.4722,78.6272,75016.0
2024-08-29 11:00:00,81.2,81.26,81.0,81.04,64099.0,78.6369,78.695,78.4432,78.4819,64099.0
2024-08-29 11:30:00,81.06,81.25,80.96,81.2,43741.0,78.5013,78.6853,78.4044,78.6369,43741.0
2024-08-29 12:00:00,81.2,81.47,81.13,81.47,33179.0,78.6369,78.8983,78.5691,78.8983,33179.0
2024-08-29 12:30:00,81.47,81.48,81.37,81.44,31548.0,78.8983,78.908,78.8015,78.8693,31548.0
2024-08-29 13:00:00,81.45,81.49,81.35,81.37,71654.0,78.879,78.9177,78.7821,78.8015,71654.0
2024-08-29 13:30:00,81.36,81.6,81.34,81.53,43821.0,78.7918,79.0242,78.7724,78.9564,43821.0
2024-08-29 14:00:00,81.52,81.58,81.46,81.48,32397.0,78.9468,79.0049,78.8887,78.908,32397.0
2024-08-29 14:30:00,81.49,81.49,81.32,81.43,27104.0,78.9177,78.9177,78.7531,78.8596,27104.0
2024-08-29 15:00:00,81.43,81.62,81.35,81.59,45642.0,78.8596,79.0436,78.7821,79.0145,45642.0
2024-08-29 15:30:00,81.6,81.7,81.23,81.62,220404.0,79.0242,79.1211,78.6659,79.0436,220404.0
2024-08-30 09:30:00,81.6,82.0,81.6,81.78,36978.0,79.0242,79.4116,79.0242,79.1985,36978.0
2024-08-30 10:00:00,81.79,81.93,81.62,81.76,40959.0,79.2082,79.3438,79.0436,79.1792,40959.0
2024-08-30 10:30:00,81.76,81.79,81.6,81.67,34210.0,79.1792,79.2082,79.0242,79.092,34210.0
2024-08-30 11:00:00,81.66,81.69,81.39,81.45,47517.0,79.0823,79.1114,78.8209,78.879,47517.0
2024-08-30 11:30:00,81.45,82.04,81.28,81.95,149964.0,78.879,79.4503,78.7143,79.3632,149964.0
2024-08-30 12:00:00,81.95,82.02,81.58,81.61,136438.0,79.3632,79.431,79.0049,79.0339,136438.0
2024-08-30 12:30:00,81.62,81.72,81.45,81.68,21934.0,79.0436,79.1404,78.879,79.1017,21934.0
2024-08-30 13:00:00,81.68,81.72,81.6,81.63,22239.0,79.1017,79.1404,79.0242,79.0533,22239.0
2024-08-30 13:30:00,81.65,81.86,81.62,81.84,55775.0,79.0727,79.276,79.0436,79.2567,55775.0
2024-08-30 14:00:00,81.86,82.02,81.82,81.9,126702.0,79.276,79.431,79.2373,79.3148,126702.0
2024-08-30 14:30:00,81.92,82.0,81.82,81.93,68179.0,79.3341,79.4116,79.2373,79.3438,68179.0
2024-08-30 15:00:00,81.94,82.14,81.89,82.13,89601.0,79.3535,79.5472,79.3051,79.5375,89601.0
2024-08-30 15:30:00,82.14,82.46,82.1,82.17,464169.0,79.5472,79.8571,79.5084,79.5762,464169.0
2024-09-03 09:30:00,82.01,82.36,81.91,82.32,70916.0,79.4213,79.7602,79.3244,79.7215,70916.0
2024-09-03 10:00:00,82.31,82.49,82.0,82.43,28107.0,79.7118,79.8861,79.4116,79.828,28107.0
2024-09-03 10:30:00,82.51,82.79,82.49,82.69,24180.0,79.9055,80.1767,79.8861,80.0798,24180.0
2024-09-03 11:00:00,82.69,82.87,82.42,82.87,35620.0,80.0798,80.2541,79.8183,80.2541,35620.0
2024-09-03 11:30:00,82.87,82.94,82.67,82.73,44320.0,80.2541,80.3219,80.0605,80.1186,44320.0
2024-09-03 12:00:00,82.72,82.87,82.67,82.84,32153.0,80.1089,80.2541,80.0605,80.2251,32153.0
2024-09-03 12:30:00,82.84,82.87,82.65,82.7,21554.0,80.2251,80.2541,80.0411,80.0895,21554.0
2024-09-03 13:00:00,82.7,82.9,82.66,82.87,28778.0,80.0895,80.2832,80.0508,80.2541,28778.0
2024-09-03 13:30:00,82.84,82.91,82.7,82.89,27741.0,80.2251,80.2929,80.0895,80.2735,27741.0
2024-09-03 14:00:00,82.88,83.12,82.81,83.07,41451.0,80.2638,80.4963,80.196,80.4478,41451.0
2024-09-03 14:30:00,83.08,83.09,82.81,82.82,25438.0,80.4575,80.4672,80.196,80.2057,25438.0
2024-09-03 15:00:00,82.8,82.82,82.68,82.77,33064.0,80.1864,80.2057,80.0701,80.1573,33064.0
2024-09-03 15:30:00,82.76,82.77,81.47,82.68,198430.0,80.1476,80.1573,78.8983,80.0701,198430.0
2024-09-04 09:30:00,83.01,84.1,83.01,84.09,84157.0,80.3897,81.4453,80.3897,81.4356,84157.0
2024-09-04 10:00:00,84.1,84.28,83.42,83.45,61184.0,81.4453,81.6196,80.7868,80.8158,61184.0
2024-09-04 10:30:00,83.48,83.49,83.05,83.22,47935.0,80.8449,80.8546,80.4285,80.5931,47935.0
2024-09-04 11:00:00,83.22,83.39,83.15,83.33,56514.0,80.5931,80.7577,80.5253,80.6996,56514.0
2024-09-04 11:30:00,83.31,83.36,83.14,83.29,37412.0,80.6803,80.7287,80.5156,80.6609,37412.0
2024-09-04 12:00:00,83.28,83.4,83.19,83.34,53987.0,80.6512,80.7674,80.564,80.7093,53987.0
2024-09-04 12:30:00,83.34,83.38,83.13,83.19,66802.0,80.7093,80.748,80.5059,80.564,66802.0
2024-09-04 13:00:00,83.2,83.27,83.0,83.06,31329.0,80.5737,80.6415,80.38,80.4381,31329.0
2024-09-04 13:30:00,83.04,83.06,82.83,82.89,56162.0,80.4188,80.4381,80.2154,80.2735,56162.0
2024-09-04 14:00:00,82.87,83.06,82.85,82.98,55825.0,80.2541,80.4381,80.2348,80.3607,55825.0
2024-09-04 14:30:00,83.0,83.28,82.99,83.24,38923.0,80.38,80.6512,80.3704,80.6125,38923.0
2024-09-04 15:00:00,83.24,83.25,83.12,83.22,50077.0,80.6125,80.6221,80.4963,80.5931,50077.0
2024-09-04 15:30:00,83.21,83.42,82.98,83.41,230602.0,80.5834,80.7868,80.3607,80.7771,230602.0
2024-09-05 09:30:00,84.22,84.22,83.59,83.69,42335.0,81.5615,81.5615,80.9514,81.0483,42335.0
2024-09-05 10:00:00,83.56,83.74,83.39,83.56,111854.0,80.9224,81.0967,80.7577,80.9224,111854.0
2024-09-05 10:30:00,83.56,83.59,83.03,83.14,41495.0,80.9224,80.9514,80.4091,80.5156,41495.0
2024-09-05 11:00:00,83.13,83.2,82.92,83.0,24446.0,80.5059,80.5737,80.3026,80.38,24446.0
2024-09-05 11:30:00,83.04,83.04,82.86,82.91,24405.0,80.4188,80.4188,80.2445,80.2929,24405.0
2024-09-05 12:00:00,82.9,82.93,82.79,82.92,53933.0,80.2832,80.3122,80.1767,80.3026,53933.0
2024-09-05 12:30:00,82.93,83.05,82.82,82.98,22296.0,80.3122,80.4285,80.2057,80.3607,22296.0
2024-09-05 13:00:00,82.98,82.98,82.84,82.9,30027.0,80.3607,80.3607,80.2251,80.2832,30027.0
2024-09-05 13:30:00,82.91,83.13,82.88,83.11,25379.0,80.2929,80.5059,80.2638,80.4866,25379.0
2024-09-05 14:00:00,83.12,83.19,83.05,83.05,19898.0,80.4963,80.564,80.4285,80.4285,19898.0
2024-09-05 14:30:00,83.01,83.16,82.97,82.98,18834.0,80.3897,80.535,80.351,80.3607,18834.0
2024-09-05 15:00:00,82.98,83.03,82.84,82.91,34487.0,80.3607,80.4091,80.2251,80.2929,34487.0
2024-09-05 15:30:00,82.92,83.16,82.91,83.1,222355.0,80.3026,80.535,80.2929,80.4769,222355.0
2024-09-06 09:30:00,83.11,83.26,82.99,83.09,60506.0,80.4866,80.6318,80.3704,80.4672,60506.0
2024-09-06 10:00:00,83.13,83.24,82.75,82.81,57730.0,80.5059,80.6125,80.1379,80.196,57730.0
2024-09-06 10:30:00,82.84,82.86,82.44,82.51,47941.0,80.2251,80.2445,79.8377,79.9055,47941.0
2024-09-06 11:00:00,82.52,82.96,82.51,82.72,41848.0,79.9152,80.3413,79.9055,80.1089,41848.0
2024-09-06 11:30:00,82.72,82.85,82.69,82.74,33127.0,80.1089,80.2348,80.0798,80.1282,33127.0
2024-09-06 12:00:00,82.73,82.79,82.57,82.62,26134.0,80.1186,80.1767,79.9636,80.012,26134.0
2024-09-06 12:30:00,82.63,82.7,82.37,82.43,35652.0,80.0217,80.0895,79.7699,79.828,35652.0
2024-09-06 13:00:00,82.44,82.47,82.33,82.4,42629.0,79.8377,79.8668,79.7312,79.799,42629.0
2024-09-06 13:30:00,82.38,82.5,82.34,82.45,36646.0,79.7796,79.8958,79.7409,79.8474,36646.0
2024-09-06 14:00:00,82.43,82.44,82.16,82.29,70393.0,79.828,79.8377,79.5666,79.6925,70393.0
2024-09-06 14:30:00,82.29,82.31,82.1,82.24,76613.0,79.6925,79.7118,79.5084,79.644,76613.0
2024-09-06 15:00:00,82.24,82.37,82.21,82.34,87049.0,79.644,79.7699,79.615,79.7409,87049.0
2024-09-06 15:30:00,82.33,82.35,82.08,82.13,321099.0,79.7312,79.7506,79.4891,79.5375,321099.0
2024-09-09 09:30:00,82.33,82.7,82.05,82.2,67633.0,79.7312,80.0895,79.46,79.6053,67633.0
2024-09-09 10:00:00,82.23,82.42,82.08,82.35,39859.0,79.6343,79.8183,79.4891,79.7506,39859.0
2024-09-09 10:30:00,82.3,82.64,82.3,82.62,45427.0,79.7021,80.0314,79.7021,80.012,45427.0
2024-09-09 11:00:00,82.61,82.61,82.29,82.49,29689.0,80.0024,80.0024,79.6925,79.8861,29689.0
2024-09-09 11:30:00,82.5,82.73,82.48,82.57,35625.0,79.8958,80.1186,79.8765,79.9636,35625.0
2024-09-09 12:00:00,82.56,82.75,82.55,82.71,47638.0,79.9539,80.1379,79.9442,80.0992,47638.0
2024-09-09 12:30:00,82.72,82.88,82.72,82.8,34960.0,80.1089,80.2638,80.1089,80.1864,34960.0
2024-09-09 13:00:00,82.81,82.84,82.65,82.73,38529.0,80.196,80.2251,80.0411,80.1186,38529.0
2024-09-09 13:30:00,82.73,82.8,82.58,82.6,32117.0,80.1186,80.1864,79.9733,79.9927,32117.0
2024-09-09 14:00:00,82.59,82.79,82.58,82.77,45086.0,79.983,80.1767,79.9733,80.1573,45086.0
2024-09-09 14:30:00,82.77,82.83,82.69,82.79,44656.0,80.1573,80.2154,80.0798,80.1767,44656.0
2024-09-09 15:00:00,82.79,82.83,82.72,82.77,64170.0,80.1767,80.2154,80.1089,80.1573,64170.0
2024-09-09 15:30:00,82.77,83.01,82.7,82.95,311520.0,80.1573,80.3897,80.0895,80.3316,311520.0
2024-09-10 09:30:00,83.09,83.44,83.02,83.26,50141.0,80.4672,80.8062,80.3994,80.6318,50141.0
2024-09-10 10:00:00,83.17,83.41,82.94,83.09,47770.0,80.5447,80.7771,80.3219,80.4672,47770.0
2024-09-10 10:30:00,83.07,83.51,83.06,83.5,38260.0,80.4478,80.8739,80.4381,80.8643,38260.0
2024-09-10 11:00:00,83.49,83.83,83.44,83.7,45824.0,80.8546,81.1838,80.8062,81.0579,45824.0
2024-09-10 11:30:00,83.68,83.77,83.51,83.69,38155.0,81.0386,81.1257,80.8739,81.0483,38155.0
2024-09-10 12:00:00,83.7,83.73,83.41,83.57,55456.0,81.0579,81.087,80.7771,80.932,55456.0
2024-09-10 12:30:00,83.55,83.73,83.51,83.52,41657.0,80.9127,81.087,80.8739,80.8836,41657.0
2024-09-10 13:00:00,83.52,83.65,83.48,83.64,29979.0,80.8836,81.0095,80.8449,80.9998,29979.0
2024-09-10 13:30:00,83.62,83.65,83.2,83.25,67245.0,80.9805,81.0095,80.5737,80.6221,67245.0
2024-09-10 14:00:00,83.25,83.26,81.42,81.64,549076.0,80.6221,80.6318,78.8499,79.063,549076.0
2024-09-10 14:30:00,81.67,82.08,81.44,81.86,181153.0,79.092,79.4891,78.8693,79.276,181153.0
2024-09-10 15:00:00,81.89,82.22,81.89,82.05,168147.0,79.3051,79.6247,79.3051,79.46,168147.0
2024-09-10 15:30:00,82.05,82.17,81.89,82.09,368617.0,79.46,79.5762,79.3051,79.4988,368617.0
2024-09-11 09:30:00,81.85,81.89,80.84,80.93,112308.0,79.2663,79.3051,78.2882,78.3754,112308.0
2024-09-11 10:00:00,80.91,80.95,80.46,80.55,68290.0,78.356,78.3947,77.9202,78.0074,68290.0
2024-09-11 10:30:00,80.58,80.9,80.55,80.83,64380.0,78.0364,78.3463,78.0074,78.2785,64380.0
2024-09-11 11:00:00,80.83,81.08,80.68,81.08,112864.0,78.2785,78.5206,78.1333,78.5206,112864.0
2024-09-11 11:30:00,81.06,81.29,80.88,80.96,92882.0,78.5013,78.724,78.327,78.4044,92882.0
2024-09-11 12:00:00,80.98,81.22,80.88,80.99,33247.0,78.4238,78.6562,78.327,78.4335,33247.0
2024-09-11 12:30:00,81.01,81.34,80.89,81.29,75287.0,78.4529,78.7724,78.3366,78.724,75287.0
2024-09-11 13:00:00,81.32,81.48,81.11,81.19,109962.0,78.7531,78.908,78.5497,78.6272,109962.0
2024-09-11 13:30:00,81.18,81.28,81.05,81.12,90936.0,78.6175,78.7143,78.4916,78.5594,90936.0
2024-09-11 14:00:00,81.12,81.29,81.06,81.06,119224.0,78.5594,78.724,78.5013,78.5013,119224.0
2024-09-11 14:30:00,81.05,81.38,80.98,81.36,144174.0,78.4916,78.8112,78.4238,78.7918,144174.0
2024-09-11 15:00:00,81.36,81.48,81.25,81.47,129550.0,78.7918,78.908,78.6853,78.8983,129550.0
2024-09-11 15:30:00,81.49,81.56,81.2,81.33,577137.0,78.9177,78.9855,78.6369,78.7628,577137.0
2024-09-12 09:30:00,81.55,81.84,81.14,81.27,109211.0,78.9758,79.2567,78.5788,78.7046,109211.0
2024-09-12 10:00:00,81.27,81.54,81.16,81.37,173568.0,78.7046,78.9661,78.5981,78.8015,173568.0
2024-09-12 10:30:00,81.39,81.39,81.04,81.05,62433.0,78.8209,78.8209,78.4819,78.4916,62433.0
2024-09-12 11:00:00,81.06,81.26,81.0,81.13,149800.0,78.5013,78.695,78.4432,78.5691,149800.0
2024-09-12 11:30:00,81.11,81.32,81.07,81.22,34516.0,78.5497,78.7531,78.511,78.6562,34516.0
2024-09-12 12:00:00,81.2,81.26,81.07,81.24,34150.0,78.6369,78.695,78.511,78.6756,34150.0
2024-09-12 12:30:00,81.24,81.38,81.24,81.37,70372.0,78.6756,78.8112,78.6756,78.8015,70372.0
2024-09-12 13:00:00,81.38,81.47,81.33,81.43,33018.0,78.8112,78.8983,78.7628,78.8596,33018.0
2024-09-12 13:30:00,81.42,81.56,81.42,81.49,34298.0,78.8499,78.9855,78.8499,78.9177,34298.0
2024-09-12 14:00:00,81.48,81.58,81.37,81.52,81170.0,78.908,79.0049,78.8015,78.9468,81170.0
2024-09-12 14:30:00,81.53,81.57,81.34,81.47,34582.0,78.9564,78.9952,78.7724,78.8983,34582.0
2024-09-12 15:00:00,81.48,81.61,81.37,81.6,29093.0,78.908,79.0339,78.8015,79.0242,29093.0
2024-09-12 15:30:00,81.6,81.79,81.6,81.7,248771.0,79.0242,79.2082,79.0242,79.1211,248771.0
2024-09-13 09:30:00,81.93,82.19,81.35,82.11,159993.0,79.3438,79.5956,78.7821,79.5181,159993.0
2024-09-13 10:00:00,82.06,82.53,82.04,82.43,69667.0,79.4697,79.9249,79.4503,79.828,69667.0
2024-09-13 10:30:00,82.45,82.74,82.41,82.56,73257.0,79.8474,80.1282,79.8087,79.9539,73257.0
2024-09-13 11:00:00,82.55,82.72,82.39,82.68,103996.0,79.9442,80.1089,79.7893,80.0701,103996.0
2024-09-13 11:30:00,82.68,83.0,82.66,82.99,144859.0,80.0701,80.38,80.0508,80.3704,144859.0
2024-09-13 12:00:00,83.0,83.0,82.81,82.82,74706.0,80.38,80.38,80.196,80.2057,74706.0
2024-09-13 12:30:00,82.81,82.99,82.81,82.92,60703.0,80.196,80.3704,80.196,80.3026,60703.0
2024-09-13 13:00:00,82.87,82.97,82.83,82.97,40300.0,80.2541,80.351,80.2154,80.351,40300.0
2024-09-13 13:30:00,82.97,83.06,82.92,82.94,179317.0,80.351,80.4381,80.3026,80.3219,179317.0
2024-09-13 14:00:00,82.94,83.06,82.86,82.96,30592.0,80.3219,80.4381,80.2445,80.3413,30592.0
2024-09-13 14:30:00,82.96,83.0,82.88,82.95,37528.0,80.3413,80.38,80.2638,80.3316,37528.0
2024-09-13 15:00:00,82.93,83.07,82.79,82.91,105486.0,80.3122,80.4478,80.1767,80.2929,105486.0
2024-09-13 15:30:00,82.9,82.97,82.78,82.97,245046.0,80.2832,80.351,80.167,80.351,245046.0
2024-09-16 09:30:00,83.61,83.9,83.29,83.85,108556.0,80.9708,81.2516,80.6609,81.2032,108556.0
2024-09-16 10:00:00,83.84,84.11,83.69,83.85,60329.0,81.1935,81.455,81.0483,81.2032,60329.0
2024-09-16 10:30:00,83.81,84.13,83.8,84.03,43441.0,81.1645,81.4744,81.1548,81.3775,43441.0
2024-09-16 11:00:00,84.06,84.07,83.75,83.75,39030.0,81.4066,81.4163,81.1064,81.1064,39030.0
2024-09-16 11:30:00,83.75,84.13,83.74,84.11,36228.0,81.1064,81.4744,81.0967,81.455,36228.0
2024-09-16 12:00:00,84.09,84.29,84.09,84.28,28267.0,81.4356,81.6293,81.4356,81.6196,28267.0
2024-09-16 12:30:00,84.28,84.28,84.04,84.16,50143.0,81.6196,81.6196,81.3872,81.5034,50143.0
2024-09-16 13:00:00,84.14,84.16,84.07,84.13,31222.0,81.4841,81.5034,81.4163,81.4744,31222.0
2024-09-16 13:30:00,84.12,84.12,83.93,83.93,63410.0,81.4647,81.4647,81.2807,81.2807,63410.0
2024-09-16 14:00:00,83.94,84.01,83.89,83.89,48231.0,81.2904,81.3582,81.2419,81.2419,48231.0
2024-09-16 14:30:00,83.9,84.0,83.8,83.84,72612.0,81.2516,81.3485,81.1548,81.1935,72612.0
2024-09-16 15:00:00,83.84,83.85,83.55,83.82,83969.0,81.1935,81.2032,80.9127,81.1742,83969.0
2024-09-16 15:30:00,83.82,83.88,83.55,83.6,295367.0,81.1742,81.2323,80.9127,80.9611,295367.0
2024-09-17 09:30:00,83.84,84.0,83.41,83.44,80189.0,81.1935,81.3485,80.7771,80.8062,80189.0
2024-09-17 10:00:00,83.45,84.03,83.44,83.92,158077.0,80.8158,81.3775,80.8062,81.271,158077.0
2024-09-17 10:30:00,83.93,83.95,83.82,83.9,57118.0,81.2807,81.3001,81.1742,81.2516,57118.0
2024-09-17 11:00:00,83.9,83.98,83.76,83.82,36513.0,81.2516,81.3291,81.116,81.1742,36513.0
2024-09-17 11:30:00,83.82,83.91,83.8,83.85,44894.0,81.1742,81.2613,81.1548,81.2032,44894.0
2024-09-17 12:00:00,83.85,83.97,83.79,83.94,63804.0,81.2032,81.3194,81.1451,81.2904,63804.0
2024-09-17 12:30:00,83.92,83.94,83.74,83.83,65201.0,81.271,81.2904,81.0967,81.1838,65201.0
2024-09-17 13:00:00,83.81,83.85,83.75,83.81,53748.0,81.1645,81.2032,81.1064,81.1645,53748.0
2024-09-17 13:30:00,83.81,83.85,83.68,83.8,38580.0,81.1645,81.2032,81.0386,81.1548,38580.0
2024-09-17 14:00:00,83.78,83.99,83.73,83.88,44776.0,81.1354,81.3388,81.087,81.2323,44776.0
2024-09-17 14:30:00,83.88,83.98,83.84,83.89,46943.0,81.2323,81.3291,81.1935,81.2419,46943.0
2024-09-17 15:00:00,83.91,83.91,83.71,83.77,58306.0,81.2613,81.2613,81.0676,81.1257,58306.0
2024-09-17 15:30:00,83.76,83.99,83.74,83.97,300834.0,81.116,81.3388,81.0967,81.3194,300834.0
2024-09-18 09:30:00,83.88,84.1,83.51,83.51,39237.0,81.2323,81.4453,80.8739,80.8739,39237.0
2024-09-18 10:00:00,83.55,83.77,83.51,83.57,44044.0,80.9127,81.1257,80.8739,80.932,44044.0
2024-09-18 10:30:00,83.57,83.58,83.28,83.31,28958.0,80.932,80.9417,80.6512,80.6803,28958.0
2024-09-18 11:00:00,83.31,83.47,83.18,83.3,50708.0,80.6803,80.8352,80.5544,80.6706,50708.0
2024-09-18 11:30:00,83.3,83.3,83.12,83.2,72686.0,80.6706,80.6706,80.4963,80.5737,72686.0
2024-09-18 12:00:00,83.2,83.25,82.98,83.05,138082.0,80.5737,80.6221,80.3607,80.4285,138082.0
2024-09-18 12:30:00,83.05,83.1,83.0,83.07,42372.0,80.4285,80.4769,80.38,80.4478,42372.0
2024-09-18 13:00:00,83.06,83.12,82.93,83.02,39290.0,80.4381,80.4963,80.3122,80.3994,39290.0
2024-09-18 13:30:00,83.05,83.11,82.83,82.91,21209.0,80.4285,80.4866,80.2154,80.2929,21209.0
2024-09-18 14:00:00,82.86,83.42,82.53,82.56,38054.0,80.2445,80.7868,79.9249,79.9539,38054.0
2024-09-18 14:30:00,82.54,82.78,82.25,82.59,115809.0,79.9346,80.167,79.6537,79.983,115809.0
2024-09-18 15:00:00,82.59,83.05,82.44,82.89,124987.0,79.983,80.4285,79.8377,80.2735,124987.0
2024-09-18 15:30:00,82.87,83.02,82.57,82.94,273825.0,80.2541,80.3994,79.9636,80.3219,273825.0
2024-09-19 09:30:00,82.65,83.0,82.09,82.54,86745.0,80.0411,80.38,79.4988,79.9346,86745.0
2024-09-19 10:00:00,82.6,82.67,82.0,82.34,85176.0,79.9927,80.0605,79.4116,79.7409,85176.0
2024-09-19 10:30:00,82.33,82.45,82.2,82.4,97467.0,79.7312,79.8474,79.6053,79.799,97467.0
2024-09-19 11:00:00,82.42,82.43,82.13,82.27,61183.0,79.8183,79.828,79.5375,79.6731,61183.0
2024-09-19 11:30:00,82.27,82.27,81.96,82.2,79855.0,79.6731,79.6731,79.3729,79.6053,79855.0
2024-09-19 12:00:00,82.22,82.46,82.21,82.44,112686.0,79.6247,79.8571,79.615,79.8377,112686.0
2024-09-19 12:30:00,82.44,82.6,82.37,82.54,24481.0,79.8377,79.9927,79.7699,79.9346,24481.0
2024-09-19 13:00:00,82.54,82.57,82.42,82.51,63590.0,79.9346,79.9636,79.8183,79.9055,63590.0
2024-09-19 13:30:00,82.5,82.64,82.5,82.62,89254.0,79.8958,80.0314,79.8958,80.012,89254.0
2024-09-19 14:00:00,82.63,82.72,82.47,82.71,111220.0,80.0217,80.1089,79.8668,80.0992,111220.0
2024-09-19 14:30:00,82.7,82.85,82.66,82.7,96030.0,80.0895,80.2348,80.0508,80.0895,96030.0
2024-09-19 15:00:00,82.72,82.77,82.59,82.61,225013.0,80.1089,80.1573,79.983,80.0024,225013.0
2024-09-19 15:30:00,82.61,82.62,82.43,82.51,190216.0,80.0024,80.012,79.828,79.9055,190216.0
2024-09-20 09:30:00,82.83,83.08,82.44,82.55,1109357.0,80.2154,80.4575,79.8377,79.9442,1109357.0
2024-09-20 10:00:00,82.51,82.53,82.08,82.43,58032.0,79.9055,79.9249,79.4891,79.828,58032.0
2024-09-20 10:30:00,82.43,82.59,82.36,82.42,79824.0,79.828,79.983,79.7602,79.8183,79824.0
2024-09-20 11:00:00,82.4,82.68,82.37,82.68,62354.0,79.799,80.0701,79.7699,80.0701,62354.0
2024-09-20 11:30:00,82.67,82.77,82.6,82.65,60052.0,80.0605,80.1573,79.9927,80.0411,60052.0
2024-09-20 12:00:00,82.62,82.81,82.57,82.81,55743.0,80.012,80.196,79.9636,80.196,55743.0
2024-09-20 12:30:00,82.82,83.06,82.8,82.94,29712.0,80.2057,80.4381,80.1864,80.3219,29712.0
2024-09-20 13:00:00,82.94,83.33,82.94,83.26,84968.0,80.3219,80.6996,80.3219,80.6318,84968.0
2024-09-20 13:30:00,83.28,83.39,83.2,83.38,44543.0,80.6512,80.7577,80.5737,80.748,44543.0
2024-09-20 14:00:00,83.38,83.4,83.0,83.02,46914.0,80.748,80.7674,80.38,80.3994,46914.0
2024-09-20 14:30:00,83.02,83.32,82.99,83.26,55619.0,80.3994,80.6899,80.3704,80.6318,55619.0
2024-09-20 15:00:00,83.26,83.31,83.18,83.2,72016.0,80.6318,80.6803,80.5544,80.5737,72016.0
2024-09-20 15:30:00,83.21,83.46,83.01,83.19,291547.0,80.5834,80.8255,80.3897,80.564,291547.0
2024-09-23 09:30:00,83.44,83.51,83.13,83.29,167842.0,80.8062,80.8739,80.5059,80.6609,167842.0
2024-09-23 10:00:00,83.22,83.44,83.22,83.4,39120.0,80.5931,80.8062,80.5931,80.7674,39120.0
2024-09-23 10:30:00,83.36,83.65,83.33,83.52,27886.0,80.7287,81.0095,80.6996,80.8836,27886.0
2024-09-23 11:00:00,83.54,83.92,83.47,83.92,37491.0,80.903,81.271,80.8352,81.271,37491.0
2024-09-23 11:30:00,83.89,83.91,83.7,83.76,29678.0,81.2419,81.2613,81.0579,81.116,29678.0
2024-09-23 12:00:00,83.74,83.9,83.73,83.83,47016.0,81.0967,81.2516,81.087,81.1838,47016.0
2024-09-23 12:30:00,83.82,83.86,83.64,83.64,20311.0,81.1742,81.2129,80.9998,80.9998,20311.0
2024-09-23 13:00:00,83.64,83.7,83.58,83.7,24443.0,80.9998,81.0579,80.9417,81.0579,24443.0
2024-09-23 13:30:00,83.7,83.71,83.56,83.6,25005.0,81.0579,81.0676,80.9224,80.9611,25005.0
2024-09-23 14:00:00,83.61,83.72,83.58,83.67,21400.0,80.9708,81.0773,80.9417,81.0289,21400.0
2024-09-23 14:30:00,83.67,83.82,83.65,83.8,49246.0,81.0289,81.1742,81.0095,81.1548,49246.0
2024-09-23 15:00:00,83.79,83.82,83.69,83.74,48840.0,81.1451,81.1742,81.0483,81.0967,48840.0
2024-09-23 15:30:00,83.74,84.12,83.7,84.06,282451.0,81.0967,81.4647,81.0579,81.4066,282451.0
2024-09-24 09:30:00,83.83,84.07,83.48,83.88,103424.0,81.1838,81.4163,80.8449,81.2323,103424.0
2024-09-24 10:00:00,83.86,84.26,83.86,84.19,327527.0,81.2129,81.6003,81.2129,81.5325,327527.0
2024-09-24 10:30:00,84.22,84.38,84.08,84.17,106690.0,81.5615,81.7165,81.4259,81.5131,106690.0
2024-09-24 11:00:00,84.17,84.17,83.84,83.92,52753.0,81.5131,81.5131,81.1935,81.271,52753.0
2024-09-24 11:30:00,83.92,83.98,83.63,83.67,86290.0,81.271,81.3291,80.9902,81.0289,86290.0
2024-09-24 12:00:00,83.67,83.72,83.46,83.5,46499.0,81.0289,81.0773,80.8255,80.8643,46499.0
2024-09-24 12:30:00,83.5,83.64,83.49,83.62,44176.0,80.8643,80.9998,80.8546,80.9805,44176.0
2024-09-24 13:00:00,83.59,83.65,83.44,83.49,60035.0,80.9514,81.0095,80.8062,80.8546,60035.0
2024-09-24 13:30:00,83.49,83.52,83.4,83.44,33996.0,80.8546,80.8836,80.7674,80.8062,33996.0
2024-09-24 14:00:00,83.45,83.48,83.23,83.3,46959.0,80.8158,80.8449,80.6028,80.6706,46959.0
2024-09-24 14:30:00,83.3,83.37,83.17,83.25,81119.0,80.6706,80.7384,80.5447,80.6221,81119.0
2024-09-24 15:00:00,83.24,83.31,83.16,83.3,109716.0,80.6125,80.6803,80.535,80.6706,109716.0
2024-09-24 15:30:00,83.3,83.32,82.89,83.03,512022.0,80.6706,80.6899,80.2735,80.4091,512022.0
2024-09-25 09:30:00,83.44,83.69,82.85,82.97,102275.0,80.8062,81.0483,80.2348,80.351,102275.0
2024-09-25 10:00:00,82.98,83.03,82.63,82.8,104562.0,80.3607,80.4091,80.0217,80.1864,104562.0
2024-09-25 10:30:00,82.8,82.82,82.39,82.7,93839.0,80.1864,80.2057,79.7893,80.0895,93839.0
2024-09-25 11:00:00,82.69,82.94,82.69,82.93,63843.0,80.0798,80.3219,80.0798,80.3122,63843.0
2024-09-25 11:30:00,82.94,83.1,82.93,83.05,119704.0,80.3219,80.4769,80.3122,80.4285,119704.0
2024-09-25 12:00:00,83.04,83.1,82.95,83.0,63215.0,80.4188,80.4769,80.3316,80.38,63215.0
2024-09-25 12:30:00,82.99,83.03,82.92,82.96,60910.0,80.3704,80.4091,80.3026,80.3413,60910.0
2024-09-25 13:00:00,82.96,83.05,82.9,82.94,61507.0,80.3413,80.4285,80.2832,80.3219,61507.0
2024-09-25 13:30:00,82.92,83.1,82.88,83.06,60920.0,80.3026,80.4769,80.2638,80.4381,60920.0
2024-09-25 14:00:00,83.06,83.14,82.96,83.07,64262.0,80.4381,80.5156,80.3413,80.4478,64262.0
2024-09-25 14:30:00,83.07,83.17,83.04,83.08,80560.0,80.4478,80.5447,80.4188,80.4575,80560.0
2024-09-25 15:00:00,83.07,83.07,82.95,83.0,48256.0,80.4478,80.4478,80.3316,80.38,48256.0
2024-09-25 15:30:00,83.0,83.08,82.93,83.01,295083.0,80.38,80.4575,80.3122,80.3897,295083.0
2024-09-26 09:30:00,82.02,82.54,81.98,82.43,204062.0,80.032,80.5394,79.993,80.4321,204062.0
2024-09-26 10:00:00,82.4,82.4,82.08,82.38,89304.0,80.4028,80.4028,80.0905,80.3833,89304.0
2024-09-26 10:30:00,82.39,82.94,82.36,82.87,84214.0,80.393,80.9297,80.3637,80.8614,84214.0
2024-09-26 11:00:00,82.89,82.97,82.58,82.59,49990.0,80.8809,80.959,80.5784,80.5882,49990.0
2024-09-26 11:30:00,82.59,82.63,82.37,82.38,55284.0,80.5882,80.6272,80.3735,80.3833,55284.0
2024-09-26 12:00:00,82.37,82.65,82.37,82.52,54268.0,80.3735,80.6467,80.3735,80.5199,54268.0
2024-09-26 12:30:00,82.51,82.57,82.48,82.53,52805.0,80.5101,80.5687,80.4808,80.5296,52805.0
2024-09-26 13:00:00,82.53,82.64,82.47,82.54,70138.0,80.5296,80.637,80.4711,80.5394,70138.0
2024-09-26 13:30:00,82.53,82.68,82.39,82.48,207386.0,80.5296,80.676,80.393,80.4808,207386.0
2024-09-26 14:00:00,82.49,82.5,82.2,82.21,53335.0,80.4906,80.5004,80.2076,80.2174,53335.0
2024-09-26 14:30:00,82.19,82.22,82.07,82.2,128605.0,80.1979,80.2271,80.0808,80.2076,128605.0
2024-09-26 15:00:00,82.23,82.24,81.81,81.87,90164.0,80.2369,80.2467,79.8271,79.8856,90164.0
2024-09-26 15:30:00,81.87,82.04,81.75,81.92,433192.0,79.8856,80.0515,79.7685,79.9344,433192.0
2024-09-27 09:30:00,82.33,82.94,82.33,82.89,105973.0,80.3345,80.9297,80.3345,80.8809,105973.0
2024-09-27 10:00:00,82.89,83.19,82.8,83.17,137311.0,80.8809,81.1736,80.7931,81.1541,137311.0
2024-09-27 10:30:00,83.17,83.27,82.97,83.05,73017.0,81.1541,81.2517,80.959,81.037,73017.0
2024-09-27 11:00:00,83.06,83.49,83.03,83.37,99036.0,81.0468,81.4664,81.0175,81.3493,99036.0
2024-09-27 11:30:00,83.36,83.53,83.28,83.3,37745.0,81.3395,81.5054,81.2614,81.281,37745.0
2024-09-27 12:00:00,83.3,83.44,83.26,83.41,37335.0,81.281,81.4176,81.2419,81.3883,37335.0
2024-09-27 12:30:00,83.41,83.47,83.29,83.47,65367.0,81.3883,81.4468,81.2712,81.4468,65367.0
2024-09-27 13:00:00,83.47,83.51,83.34,83.48,62689.0,81.4468,81.4859,81.32,81.4566,62689.0
2024-09-27 13:30:00,83.49,83.57,83.42,83.43,76709.0,81.4664,81.5444,81.3981,81.4078,76709.0
2024-09-27 14:00:00,83.43,83.58,83.42,83.57,68026.0,81.4078,81.5542,81.3981,81.5444,68026.0
2024-09-27 14:30:00,83.58,83.58,83.4,83.47,57772.0,81.5542,81.5542,81.3785,81.4468,57772.0
2024-09-27 15:00:00,83.48,83.58,83.44,83.53,57882.0,81.4566,81.5542,81.4176,81.5054,57882.0
2024-09-27 15:30:00,83.54,83.57,83.23,83.24,354331.0,81.5151,81.5444,81.2127,81.2224,354331.0
2024-09-30 09:30:00,83.36,83.58,82.44,82.98,73263.0,81.3395,81.5542,80.4418,80.9687,73263.0
2024-09-30 10:00:00,82.92,83.2,82.86,82.99,58480.0,80.9102,81.1834,80.8516,80.9785,58480.0
2024-09-30 10:30:00,82.95,83.37,82.94,83.35,63360.0,80.9394,81.3493,80.9297,81.3298,63360.0
2024-09-30 11:00:00,83.36,83.42,83.06,83.09,55182.0,81.3395,81.3981,81.0468,81.0761,55182.0
2024-09-30 11:30:00,83.1,83.26,83.1,83.22,54415.0,81.0858,81.2419,81.0858,81.2029,54415.0
2024-09-30 12:00:00,83.22,83.3,83.15,83.22,35647.0,81.2029,81.281,81.1346,81.2029,35647.0
2024-09-30 12:30:00,83.22,83.28,83.09,83.19,31264.0,81.2029,81.2614,81.0761,81.1736,31264.0
2024-09-30 13:00:00,83.17,83.39,83.14,83.36,38607.0,81.1541,81.3688,81.1248,81.3395,38607.0
2024-09-30 13:30:00,83.35,83.44,83.31,83.36,63448.0,81.3298,81.4176,81.2907,81.3395,63448.0
2024-09-30 14:00:00,83.37,83.38,82.97,83.15,73661.0,81.3493,81.359,80.959,81.1346,73661.0
2024-09-30 14:30:00,83.15,83.31,83.12,83.23,55531.0,81.1346,81.2907,81.1053,81.2127,55531.0
2024-09-30 15:00:00,83.24,83.39,83.14,83.34,49625.0,81.2224,81.3688,81.1248,81.32,49625.0
2024-09-30 15:30:00,83.33,83.65,83.31,83.61,307445.0,81.3102,81.6225,81.2907,81.5835,307445.0
2024-10-01 09:30:00,83.82,84.17,83.51,83.7,93297.0,81.7884,82.1299,81.4859,81.6713,93297.0
2024-10-01 10:00:00,83.68,84.13,83.58,84.13,50876.0,81.6518,82.0908,81.5542,82.0908,50876.0
2024-10-01 10:30:00,84.13,84.21,84.04,84.13,42553.0,82.0908,82.1689,82.003,82.0908,42553.0
2024-10-01 11:00:00,84.12,84.45,84.11,84.45,51586.0,82.0811,82.4031,82.0713,82.4031,51586.0
2024-10-01 11:30:00,84.47,84.47,84.07,84.09,26746.0,82.4226,82.4226,82.0323,82.0518,26746.0
2024-10-01 12:00:00,84.09,84.1,83.74,83.83,32585.0,82.0518,82.0616,81.7103,81.7981,32585.0
2024-10-01 12:30:00,83.83,84.04,83.76,83.91,33933.0,81.7981,82.003,81.7298,81.8762,33933.0
2024-10-01 13:00:00,83.9,84.05,83.8,83.87,26474.0,81.8664,82.0128,81.7688,81.8371,26474.0
2024-10-01 13:30:00,83.86,83.91,83.74,83.81,32231.0,81.8274,81.8762,81.7103,81.7786,32231.0
2024-10-01 14:00:00,83.83,83.9,83.65,83.67,33608.0,81.7981,81.8664,81.6225,81.642,33608.0
2024-10-01 14:30:00,83.68,83.94,83.68,83.9,48907.0,81.6518,81.9055,81.6518,81.8664,48907.0
2024-10-01 15:00:00,83.9,83.91,83.75,83.89,67501.0,81.8664,81.8762,81.7201,81.8567,67501.0
2024-10-01 15:30:00,83.9,84.06,83.85,83.92,151491.0,81.8664,82.0225,81.8176,81.8859,151491.0
2024-10-02 09:30:00,83.18,83.92,83.04,83.82,63354.0,81.1639,81.8859,81.0273,81.7884,63354.0
2024-10-02 10:00:00,83.79,83.87,83.38,83.55,70892.0,81.7591,81.8371,81.359,81.5249,70892.0
2024-10-02 10:30:00,83.56,83.72,83.39,83.39,47443.0,81.5347,81.6908,81.3688,81.3688,47443.0
2024-10-02 11:00:00,83.41,83.41,83.2,83.32,37747.0,81.3883,81.3883,81.1834,81.3005,37747.0
2024-10-02 11:30:00,83.32,83.48,83.3,83.34,37084.0,81.3005,81.4566,81.281,81.32,37084.0
2024-10-02 12:00:00,83.35,83.38,83.12,83.15,25991.0,81.3298,81.359,81.1053,81.1346,25991.0
2024-10-02 12:30:00,83.12,83.13,82.86,82.86,26683.0,81.1053,81.1151,80.8516,80.8516,26683.0
2024-10-02 13:00:00,82.87,82.97,82.75,82.9,33757.0,80.8614,80.959,80.7443,80.8907,33757.0
2024-10-02 13:30:00,82.91,83.18,82.91,83.09,36106.0,80.9004,81.1639,80.9004,81.0761,36106.0
2024-10-02 14:00:00,83.11,83.11,82.95,82.96,41956.0,81.0956,81.0956,80.9394,80.9492,41956.0
2024-10-02 14:30:00,82.96,83.07,82.89,83.07,41442.0,80.9492,81.0565,80.8809,81.0565,41442.0
2024-10-02 15:00:00,83.08,83.23,83.04,83.2,40542.0,81.0663,81.2127,81.0273,81.1834,40542.0
2024-10-02 15:30:00,83.2,83.44,83.18,83.38,125666.0,81.1834,81.4176,81.1639,81.359,125666.0
2024-10-03 09:30:00,83.5,83.5,82.93,83.17,43001.0,81.4761,81.4761,80.9199,81.1541,43001.0
2024-10-03 10:00:00,83.18,83.22,82.86,83.03,49115.0,81.1639,81.2029,80.8516,81.0175,49115.0
2024-10-03 10:30:00,83.02,83.06,82.76,82.77,43203.0,81.0078,81.0468,80.7541,80.7638,43203.0
2024-10-03 11:00:00,82.74,82.86,82.58,82.61,42073.0,80.7345,80.8516,80.5784,80.6077,42073.0
2024-10-03 11:30:00,82.62,82.86,82.56,82.64,46401.0,80.6174,80.8516,80.5589,80.637,46401.0
2024-10-03 12:00:00,82.64,82.67,82.5,82.53,36691.0,80.637,80.6662,80.5004,80.5296,36691.0
2024-10-03 12:30:00,82.52,82.55,82.25,82.33,31296.0,80.5199,80.5491,80.2564,80.3345,31296.0
2024-10-03 13:00:00,82.33,82.43,82.25,82.32,46804.0,80.3345,80.4321,80.2564,80.3247,46804.0
2024-10-03 13:30:00,82.32,82.37,82.26,82.27,47096.0,80.3247,80.3735,80.2662,80.2759,47096.0
2024-10-03 14:00:00,82.27,82.45,82.23,82.39,36739.0,80.2759,80.4516,80.2369,80.393,36739.0
2024-10-03 14:30:00,82.39,82.46,82.33,82.34,46518.0,80.393,80.4613,80.3345,80.3442,46518.0
2024-10-03 15:00:00,82.35,82.56,82.3,82.55,115337.0,80.354,80.5589,80.3052,80.5491,115337.0
2024-10-03 15:30:00,82.55,82.6,82.37,82.53,224532.0,80.5491,80.5979,80.3735,80.5296,224532.0
2024-10-04 09:30:00,81.69,82.26,81.6,81.97,70463.0,79.71,80.2662,79.6222,79.9832,70463.0
2024-10-04 10:00:00,81.97,82.4,81.87,81.95,39485.0,79.9832,80.4028,79.8856,79.9637,39485.0
2024-10-04 10:30:00,81.94,82.03,81.77,82.0,40653.0,79.9539,80.0417,79.788,80.0125,40653.0
2024-10-04 11:00:00,82.0,82.16,81.89,82.16,33204.0,80.0125,80.1686,79.9051,80.1686,33204.0
2024-10-04 11:30:00,82.16,82.41,82.15,82.25,39591.0,80.1686,80.4125,80.1588,80.2564,39591.0
2024-10-04 12:00:00,82.29,82.39,82.22,82.32,38902.0,80.2954,80.393,80.2271,80.3247,38902.0
2024-10-04 12:30:00,82.31,82.66,82.26,82.65,35928.0,80.315,80.6565,80.2662,80.6467,35928.0
2024-10-04 13:00:00,82.64,82.82,82.63,82.76,30825.0,80.637,80.8126,80.6272,80.7541,30825.0
2024-10-04 13:30:00,82.75,82.87,82.63,82.63,34421.0,80.7443,80.8614,80.6272,80.6272,34421.0
2024-10-04 14:00:00,82.62,82.71,82.53,82.67,44868.0,80.6174,80.7053,80.5296,80.6662,44868.0
2024-10-04 14:30:00,82.67,82.8,82.66,82.69,37328.0,80.6662,80.7931,80.6565,80.6857,37328.0
2024-10-04 15:00:00,82.69,82.75,82.66,82.7,44509.0,80.6857,80.7443,80.6565,80.6955,44509.0
2024-10-04 15:30:00,82.69,82.79,82.58,82.6,139496.0,80.6857,80.7833,80.5784,80.5979,139496.0
2024-10-07 09:30:00,82.14,82.2,81.65,81.92,79179.0,80.1491,80.2076,79.671,79.9344,79179.0
2024-10-07 10:00:00,81.91,82.33,81.81,82.1,83264.0,79.9247,80.3345,79.8271,80.1101,83264.0
2024-10-07 10:30:00,82.07,82.12,81.69,81.81,62737.0,80.0808,80.1296,79.71,79.8271,62737.0
2024-10-07 11:00:00,81.82,82.22,81.81,82.0,36612.0,79.8368,80.2271,79.8271,80.0125,36612.0
2024-10-07 11:30:00,82.05,82.06,81.74,81.76,84947.0,80.0613,80.071,79.7588,79.7783,84947.0
2024-10-07 12:00:00,81.75,81.77,81.44,81.54,71355.0,79.7685,79.788,79.466,79.5636,71355.0
2024-10-07 12:30:00,81.54,81.96,81.47,81.92,132285.0,79.5636,79.9734,79.4953,79.9344,132285.0
2024-10-07 13:00:00,81.92,82.03,81.77,81.92,85372.0,79.9344,80.0417,79.788,79.9344,85372.0
2024-10-07 13:30:00,81.92,81.93,81.6,81.63,56290.0,79.9344,79.9442,79.6222,79.6514,56290.0
2024-10-07 14:00:00,81.64,81.79,81.59,81.66,82284.0,79.6612,79.8076,79.6124,79.6807,82284.0
2024-10-07 14:30:00,81.66,81.71,81.45,81.59,129660.0,79.6807,79.7295,79.4758,79.6124,129660.0
2024-10-07 15:00:00,81.6,81.74,81.55,81.71,103037.0,79.6222,79.7588,79.5734,79.7295,103037.0
2024-10-07 15:30:00,81.72,81.75,81.35,81.52,351528.0,79.7393,79.7685,79.3782,79.5441,351528.0
2024-10-08 09:30:00,81.92,82.14,81.71,82.01,88265.0,79.9344,80.1491,79.7295,80.0222,88265.0
2024-10-08 10:00:00,81.97,82.11,81.71,82.01,51014.0,79.9832,80.1198,79.7295,80.0222,51014.0
2024-10-08 10:30:00,82.0,82.17,81.86,82.02,43120.0,80.0125,80.1784,79.8759,80.032,43120.0
2024-10-08 11:00:00,82.01,82.29,81.98,82.11,39473.0,80.0222,80.2954,79.993,80.1198,39473.0
2024-10-08 11:30:00,82.09,82.15,81.99,82.1,58431.0,80.1003,80.1588,80.0027,80.1101,58431.0
2024-10-08 12:00:00,82.1,82.32,82.09,82.27,47039.0,80.1101,80.3247,80.1003,80.2759,47039.0
2024-10-08 12:30:00,82.26,82.28,81.96,81.96,47158.0,80.2662,80.2857,79.9734,79.9734,47158.0
2024-10-08 13:00:00,81.96,81.96,81.63,81.66,84614.0,79.9734,79.9734,79.6514,79.6807,84614.0
2024-10-08 13:30:00,81.67,81.79,81.67,81.68,80008.0,79.6905,79.8076,79.6905,79.7002,80008.0
2024-10-08 14:00:00,81.69,81.85,81.69,81.85,62509.0,79.71,79.8661,79.71,79.8661,62509.0
2024-10-08 14:30:00,81.85,81.87,81.55,81.58,63579.0,79.8661,79.8856,79.5734,79.6027,63579.0
2024-10-08 15:00:00,81.57,81.77,81.53,81.71,71821.0,79.5929,79.788,79.5539,79.7295,71821.0
2024-10-08 15:30:00,81.69,81.92,81.61,81.62,318237.0,79.71,79.9344,79.6319,79.6417,318237.0
2024-10-09 09:30:00,81.63,81.97,81.44,81.87,42449.0,79.6514,79.9832,79.466,79.8856,42449.0
2024-10-09 10:00:00,81.88,81.88,81.22,81.24,26278.0,79.8954,79.8954,79.2514,79.2709,26278.0
2024-10-09 10:30:00,81.25,81.53,81.12,81.49,28076.0,79.2807,79.5539,79.1538,79.5148,28076.0
2024-10-09 11:00:00,81.53,81.56,81.41,81.52,23452.0,79.5539,79.5831,79.4368,79.5441,23452.0
2024-10-09 11:30:00,81.52,81.9,81.52,81.88,28332.0,79.5441,79.9149,79.5441,79.8954,28332.0
2024-10-09 12:00:00,81.89,81.97,81.55,81.55,49718.0,79.9051,79.9832,79.5734,79.5734,49718.0
2024-10-09 12:30:00,81.56,81.76,81.54,81.65,39211.0,79.5831,79.7783,79.5636,79.671,39211.0
2024-10-09 13:00:00,81.64,81.65,81.44,81.44,31630.0,79.6612,79.671,79.466,79.466,31630.0
2024-10-09 13:30:00,81.42,81.44,81.1,81.1,45224.0,79.4465,79.466,79.1343,79.1343,45224.0
2024-10-09 14:00:00,81.11,81.27,81.11,81.16,47096.0,79.144,79.3002,79.144,79.1928,47096.0
2024-10-09 14:30:00,81.13,81.23,81.08,81.22,48048.0,79.1636,79.2611,79.1148,79.2514,48048.0
2024-10-09 15:00:00,81.21,81.58,81.19,81.58,44602.0,79.2416,79.6027,79.2221,79.6027,44602.0
2024-10-09 15:30:00,81.58,81.75,81.52,81.52,205593.0,79.6027,79.7685,79.5441,79.5441,205593.0
2024-10-10 09:30:00,81.87,82.5,81.7,82.01,46218.0,79.8856,80.5004,79.7197,80.0222,46218.0
2024-10-10 10:00:00,81.95,82.31,81.65,81.69,86317.0,79.9637,80.315,79.671,79.71,86317.0
2024-10-10 10:30:00,81.69,81.93,81.69,81.86,22832.0,79.71,79.9442,79.71,79.8759,22832.0
2024-10-10 11:00:00,81.88,81.92,81.67,81.68,28771.0,79.8954,79.9344,79.6905,79.7002,28771.0
2024-10-10 11:30:00,81.6,81.65,81.48,81.51,28502.0,79.6222,79.671,79.5051,79.5344,28502.0
2024-10-10 12:00:00,81.51,81.76,81.5,81.76,19540.0,79.5344,79.7783,79.5246,79.7783,19540.0
2024-10-10 12:30:00,81.77,81.79,81.32,81.32,35825.0,79.788,79.8076,79.349,79.349,35825.0
2024-10-10 13:00:00,81.3,81.48,81.25,81.42,25131.0,79.3294,79.5051,79.2807,79.4465,25131.0
2024-10-10 13:30:00,81.44,81.59,81.44,81.52,25271.0,79.466,79.6124,79.466,79.5441,25271.0
2024-10-10 14:00:00,81.52,81.52,81.34,81.36,30004.0,79.5441,79.5441,79.3685,79.388,30004.0
2024-10-10 14:30:00,81.35,81.41,81.27,81.35,36043.0,79.3782,79.4368,79.3002,79.3782,36043.0
2024-10-10 15:00:00,81.37,81.55,81.35,81.55,90860.0,79.3977,79.5734,79.3782,79.5734,90860.0
2024-10-10 15:30:00,81.55,81.68,81.26,81.33,456186.0,79.5734,79.7002,79.2904,79.3587,456186.0
2024-10-11 09:30:00,81.54,81.72,81.37,81.72,80406.0,79.5636,79.7393,79.3977,79.7393,80406.0
2024-10-11 10:00:00,81.72,82.16,81.7,82.15,41881.0,79.7393,80.1686,79.7197,80.1588,41881.0
2024-10-11 10:30:00,82.11,82.11,81.73,81.95,64160.0,80.1198,80.1198,79.749,79.9637,64160.0
2024-10-11 11:00:00,81.9,82.16,81.86,82.1,21517.0,79.9149,80.1686,79.8759,80.1101,21517.0
2024-10-11 11:30:00,82.1,82.18,82.0,82.07,31423.0,80.1101,80.1881,80.0125,80.0808,31423.0
2024-10-11 12:00:00,82.09,82.2,82.08,82.1,26106.0,80.1003,80.2076,80.0905,80.1101,26106.0
2024-10-11 12:30:00,82.11,82.2,82.02,82.06,33806.0,80.1198,80.2076,80.032,80.071,33806.0
2024-10-11 13:00:00,82.07,82.13,81.86,82.02,47857.0,80.0808,80.1393,79.8759,80.032,47857.0
2024-10-11 13:30:00,82.03,82.05,81.9,82.01,28888.0,80.0417,80.0613,79.9149,80.0222,28888.0
2024-10-11 14:00:00,82.01,82.17,82.01,82.04,27618.0,80.0222,80.1784,80.0222,80.0515,27618.0
2024-10-11 14:30:00,82.05,82.17,82.02,82.16,38094.0,80.0613,80.1784,80.032,80.1686,38094.0
2024-10-11 15:00:00,82.16,82.34,82.14,82.33,55225.0,80.1686,80.3442,80.1491,80.3345,55225.0
2024-10-11 15:30:00,82.33,82.39,82.14,82.16,316933.0,80.3345,80.393,80.1491,80.1686,316933.0
2024-10-14 09:30:00,82.2,82.55,82.1,82.48,30234.0,80.2076,80.5491,80.1101,80.4808,30234.0
2024-10-14 10:00:00,82.51,82.78,82.45,82.65,21876.0,80.5101,80.7736,80.4516,80.6467,21876.0
2024-10-14 10:30:00,82.67,82.89,82.67,82.88,25326.0,80.6662,80.8809,80.6662,80.8711,25326.0
2024-10-14 11:00:00,82.86,82.94,82.73,82.92,24876.0,80.8516,80.9297,80.7248,80.9102,24876.0
2024-10-14 11:30:00,82.95,83.07,82.94,83.05,40533.0,80.9394,81.0565,80.9297,81.037,40533.0
2024-10-14 12:00:00,83.05,83.09,82.93,82.98,36386.0,81.037,81.0761,80.9199,80.9687,36386.0
2024-10-14 12:30:00,82.98,83.18,82.98,83.16,35973.0,80.9687,81.1639,80.9687,81.1444,35973.0
2024-10-14 13:00:00,83.16,83.22,83.03,83.05,32897.0,81.1444,81.2029,81.0175,81.037,32897.0
2024-10-14 13:30:00,83.04,83.06,82.92,82.95,31758.0,81.0273,81.0468,80.9102,80.9394,31758.0
2024-10-14 14:00:00,82.95,83.16,82.92,83.09,65622.0,80.9394,81.1444,80.9102,81.0761,65622.0
2024-10-14 14:30:00,83.06,83.13,83.01,83.08,69807.0,81.0468,81.1151,80.998,81.0663,69807.0
2024-10-14 15:00:00,83.09,83.17,83.03,83.07,138232.0,81.0761,81.1541,81.0175,81.0565,138232.0
2024-10-14 15:30:00,83.07,83.29,83.02,83.18,476123.0,81.0565,81.2712,81.0078,81.1639,476123.0
2024-10-15 09:30:00,83.48,83.77,83.18,83.36,214650.0,81.4566,81.7396,81.1639,81.3395,214650.0
2024-10-15 10:00:00,83.37,83.96,83.37,83.95,108650.0,81.3493,81.925,81.3493,81.9152,108650.0
2024-10-15 10:30:00,83.97,84.34,83.88,83.92,82021.0,81.9347,82.2958,81.8469,81.8859,82021.0
2024-10-15 11:00:00,83.96,84.15,83.71,84.12,52993.0,81.925,82.1104,81.681,82.0811,52993.0
2024-10-15 11:30:00,84.12,84.26,84.02,84.11,129421.0,82.0811,82.2177,81.9835,82.0713,129421.0
2024-10-15 12:00:00,84.1,84.19,83.9,84.15,98935.0,82.0616,82.1494,81.8664,82.1104,98935.0
2024-10-15 12:30:00,84.14,84.34,84.06,84.3,92853.0,82.1006,82.2958,82.0225,82.2567,92853.0
2024-10-15 13:00:00,84.31,84.49,84.25,84.42,50010.0,82.2665,82.4421,82.2079,82.3738,50010.0
2024-10-15 13:30:00,84.42,84.46,84.22,84.28,57916.0,82.3738,82.4128,82.1787,82.2372,57916.0
2024-10-15 14:00:00,84.25,84.27,83.77,83.88,236948.0,82.2079,82.2275,81.7396,81.8469,236948.0
2024-10-15 14:30:00,83.87,83.87,83.69,83.87,95037.0,81.8371,81.8371,81.6615,81.8371,95037.0
2024-10-15 15:00:00,83.88,83.92,83.72,83.84,155649.0,81.8469,81.8859,81.6908,81.8079,155649.0
2024-10-15 15:30:00,83.83,84.1,83.79,84.04,714564.0,81.7981,82.0616,81.7591,82.003,714564.0
2024-10-16 09:30:00,84.14,84.84,83.87,84.81,101253.0,82.1006,82.7836,81.8371,82.7544,101253.0
2024-10-16 10:00:00,84.86,84.9,84.44,84.54,55648.0,82.8032,82.8422,82.3933,82.4909,55648.0
2024-10-16 10:30:00,84.45,84.68,84.36,84.62,46052.0,82.4031,82.6275,82.3153,82.569,46052.0
2024-10-16 11:00:00,84.66,84.71,84.52,84.68,40698.0,82.608,82.6568,82.4714,82.6275,40698.0
2024-10-16 11:30:00,84.69,84.98,84.68,84.98,76964.0,82.6373,82.9202,82.6275,82.9202,76964.0
2024-10-16 12:00:00,84.98,85.13,84.91,85.04,124206.0,82.9202,83.0666,82.8519,82.9788,124206.0
2024-10-16 12:30:00,85.04,85.26,85.03,85.2,74662.0,82.9788,83.1935,82.969,83.1349,74662.0
2024-10-16 13:00:00,85.22,85.3,85.18,85.29,47202.0,83.1544,83.2325,83.1154,83.2227,47202.0
2024-10-16 13:30:00,85.27,85.32,85.11,85.31,50391.0,83.2032,83.252,83.0471,83.2422,50391.0
2024-10-16 14:00:00,85.31,85.41,85.23,85.39,64028.0,83.2422,83.3398,83.1642,83.3203,64028.0
2024-10-16 14:30:00,85.4,85.5,85.15,85.34,237884.0,83.3301,83.4276,83.0861,83.2715,237884.0
2024-10-16 15:00:00,85.31,85.54,85.24,85.5,80336.0,83.2422,83.4667,83.1739,83.4276,80336.0
2024-10-16 15:30:00,85.49,85.83,85.46,85.63,320675.0,83.4179,83.7496,83.3886,83.5545,320675.0
2024-10-17 09:30:00,85.5,85.92,85.23,85.79,139086.0,83.4276,83.8375,83.1642,83.7106,139086.0
2024-10-17 10:00:00,85.81,85.88,85.36,85.39,107061.0,83.7301,83.7984,83.291,83.3203,107061.0
2024-10-17 10:30:00,85.37,85.45,85.27,85.39,44954.0,83.3008,83.3789,83.2032,83.3203,44954.0
2024-10-17 11:00:00,85.4,85.52,85.22,85.51,97669.0,83.3301,83.4472,83.1544,83.4374,97669.0
2024-10-17 11:30:00,85.49,85.54,85.41,85.45,47515.0,83.4179,83.4667,83.3398,83.3789,47515.0
2024-10-17 12:00:00,85.44,85.64,85.44,85.62,36944.0,83.3691,83.5642,83.3691,83.5447,36944.0
2024-10-17 12:30:00,85.63,85.8,85.59,85.71,53146.0,83.5545,83.7204,83.5155,83.6326,53146.0
2024-10-17 13:00:00,85.69,85.69,85.41,85.48,96334.0,83.613,83.613,83.3398,83.4081,96334.0
2024-10-17 13:30:00,85.49,85.64,85.31,85.51,81283.0,83.4179,83.5642,83.2422,83.4374,81283.0
2024-10-17 14:00:00,85.48,85.53,85.18,85.48,108882.0,83.4081,83.4569,83.1154,83.4081,108882.0
2024-10-17 14:30:00,85.48,85.61,84.61,84.95,390921.0,83.4081,83.535,82.5592,82.891,390921.0
2024-10-17 15:00:00,84.96,85.56,84.76,85.56,163177.0,82.9007,83.4862,82.7056,83.4862,163177.0
2024-10-17 15:30:00,85.56,85.6,85.25,85.5,512516.0,83.4862,83.5252,83.1837,83.4276,512516.0
2024-10-18 09:30:00,85.67,85.8,84.68,84.93,346597.0,83.5935,83.7204,82.6275,82.8715,346597.0
2024-10-18 10:00:00,84.96,84.99,84.66,84.67,66470.0,82.9007,82.93,82.608,82.6178,66470.0
2024-10-18 10:30:00,84.66,85.33,84.62,85.29,127581.0,82.608,83.2618,82.569,83.2227,127581.0
2024-10-18 11:00:00,85.29,85.63,85.27,85.63,61718.0,83.2227,83.5545,83.2032,83.5545,61718.0
2024-10-18 11:30:00,85.64,85.79,85.56,85.78,80278.0,83.5642,83.7106,83.4862,83.7009,80278.0
2024-10-18 12:00:00,85.77,85.88,85.68,85.76,58539.0,83.6911,83.7984,83.6033,83.6813,58539.0
2024-10-18 12:30:00,85.77,85.88,85.67,85.75,69662.0,83.6911,83.7984,83.5935,83.6716,69662.0
2024-10-18 13:00:00,85.76,85.89,85.76,85.85,46602.0,83.6813,83.8082,83.6813,83.7692,46602.0
2024-10-18 13:30:00,85.86,85.9,85.73,85.83,35769.0,83.7789,83.8179,83.6521,83.7496,35769.0
2024-10-18 14:00:00,85.82,85.99,85.77,85.96,62459.0,83.7399,83.9058,83.6911,83.8765,62459.0
2024-10-18 14:30:00,85.97,85.99,85.77,85.78,64292.0,83.8862,83.9058,83.6911,83.7009,64292.0
2024-10-18 15:00:00,85.79,85.8,85.59,85.64,253332.0,83.7106,83.7204,83.5155,83.5642,253332.0
2024-10-18 15:30:00,85.63,86.13,85.63,85.99,432238.0,83.5545,84.0424,83.5545,83.9058,432238.0
2024-10-21 09:30:00,86.06,86.06,85.04,85.06,170081.0,83.9741,83.9741,82.9788,82.9983,170081.0
2024-10-21 10:00:00,85.0,85.12,84.77,84.86,101257.0,82.9398,83.0569,82.7153,82.8032,101257.0
2024-10-21 10:30:00,84.85,85.11,84.63,84.69,88454.0,82.7934,83.0471,82.5787,82.6373,88454.0
2024-10-21 11:00:00,84.67,84.68,84.15,84.27,139216.0,82.6178,82.6275,82.1104,82.2275,139216.0
2024-10-21 11:30:00,84.25,84.46,84.09,84.4,89671.0,82.2079,82.4128,82.0518,82.3543,89671.0
2024-10-21 12:00:00,84.41,84.48,84.27,84.47,82289.0,82.3641,82.4324,82.2275,82.4226,82289.0
2024-10-21 12:30:00,84.48,84.48,84.33,84.41,42285.0,82.4324,82.4324,82.286,82.3641,42285.0
2024-10-21 13:00:00,84.42,84.59,84.41,84.51,57484.0,82.3738,82.5397,82.3641,82.4616,57484.0
2024-10-21 13:30:00,84.52,84.62,84.46,84.58,61550.0,82.4714,82.569,82.4128,82.5299,61550.0
2024-10-21 14:00:00,84.58,84.74,84.58,84.66,68589.0,82.5299,82.6861,82.5299,82.608,68589.0
2024-10-21 14:30:00,84.66,84.76,84.59,84.7,69093.0,82.608,82.7056,82.5397,82.647,69093.0
2024-10-21 15:00:00,84.7,84.93,84.68,84.85,101030.0,82.647,82.8715,82.6275,82.7934,101030.0
2024-10-21 15:30:00,84.84,84.93,84.7,84.93,445155.0,82.7836,82.8715,82.647,82.8715,445155.0
2024-10-22 09:30:00,84.4,84.95,84.39,84.86,81445.0,82.3543,82.891,82.3445,82.8032,81445.0
2024-10-22 10:00:00,84.86,84.92,84.28,84.35,159073.0,82.8032,82.8617,82.2372,82.3055,159073.0
2024-10-22 10:30:00,84.34,84.71,84.25,84.69,208935.0,82.2958,82.6568,82.2079,82.6373,208935.0
2024-10-22 11:00:00,84.67,85.07,84.65,84.95,123892.0,82.6178,83.0081,82.5982,82.891,123892.0
2024-10-22 11:30:00,84.97,85.05,84.83,84.88,49106.0,82.9105,82.9885,82.7739,82.8227,49106.0
2024-10-22 12:00:00,84.9,85.09,84.9,85.06,119244.0,82.8422,83.0276,82.8422,82.9983,119244.0
2024-10-22 12:30:00,85.06,85.14,84.9,85.01,80608.0,82.9983,83.0764,82.8422,82.9495,80608.0
2024-10-22 13:00:00,85.02,85.11,84.93,85.08,46100.0,82.9593,83.0471,82.8715,83.0178,46100.0
2024-10-22 13:30:00,85.07,85.1,84.97,85.01,62863.0,83.0081,83.0373,82.9105,82.9495,62863.0
2024-10-22 14:00:00,85.0,85.1,84.94,85.06,83479.0,82.9398,83.0373,82.8812,82.9983,83479.0
2024-10-22 14:30:00,85.06,85.11,84.97,85.03,82005.0,82.9983,83.0471,82.9105,82.969,82005.0
2024-10-22 15:00:00,85.04,85.22,84.97,85.16,86026.0,82.9788,83.1544,82.9105,83.0959,86026.0
2024-10-22 15:30:00,85.17,85.23,84.95,85.01,471629.0,83.1056,83.1642,82.891,82.9495,471629.0
2024-10-23 09:30:00,85.29,85.73,84.97,85.53,142546.0,83.2227,83.6521,82.9105,83.4569,142546.0
2024-10-23 10:00:00,85.52,85.57,85.15,85.15,33849.0,83.4472,83.4959,83.0861,83.0861,33849.0
2024-10-23 10:30:00,85.12,85.15,84.87,84.97,35846.0,83.0569,83.0861,82.8129,82.9105,35846.0
2024-10-23 11:00:00,85.0,85.11,84.92,85.01,28550.0,82.9398,83.0471,82.8617,82.9495,28550.0
2024-10-23 11:30:00,85.01,85.24,84.97,85.2,26549.0,82.9495,83.1739,82.9105,83.1349,26549.0
2024-10-23 12:00:00,85.21,85.42,85.2,85.38,27992.0,83.1447,83.3496,83.1349,83.3105,27992.0
2024-10-23 12:30:00,85.38,85.58,85.36,85.53,42279.0,83.3105,83.5057,83.291,83.4569,42279.0
2024-10-23 13:00:00,85.52,85.61,85.42,85.46,30244.0,83.4472,83.535,83.3496,83.3886,30244.0
2024-10-23 13:30:00,85.45,85.47,85.29,85.42,49739.0,83.3789,83.3984,83.2227,83.3496,49739.0
2024-10-23 14:00:00,85.41,85.46,85.25,85.29,45332.0,83.3398,83.3886,83.1837,83.2227,45332.0
2024-10-23 14:30:00,85.3,85.61,85.29,85.55,62592.0,83.2325,83.535,83.2227,83.4764,62592.0
2024-10-23 15:00:00,85.54,85.61,85.45,85.52,64829.0,83.4667,83.535,83.3789,83.4472,64829.0
2024-10-23 15:30:00,85.52,85.99,85.52,85.96,372309.0,83.4472,83.9058,83.4472,83.8765,372309.0
2024-10-24 09:30:00,86.35,86.57,85.98,86.51,80927.0,84.257,84.4717,83.896,84.4132,80927.0
2024-10-24 10:00:00,86.45,86.57,86.18,86.31,87891.0,84.3546,84.4717,84.0912,84.218,87891.0
2024-10-24 10:30:00,86.31,86.32,86.0,86.13,60923.0,84.218,84.2278,83.9155,84.0424,60923.0
2024-10-24 11:00:00,86.14,86.15,85.77,85.8,54528.0,84.0521,84.0619,83.6911,83.7204,54528.0
2024-10-24 11:30:00,85.81,85.85,85.61,85.65,55277.0,83.7301,83.7692,83.535,83.574,55277.0
2024-10-24 12:00:00,85.66,85.81,85.54,85.75,68443.0,83.5838,83.7301,83.4667,83.6716,68443.0
2024-10-24 12:30:00,85.74,85.83,85.72,85.8,31113.0,83.6618,83.7496,83.6423,83.7204,31113.0
2024-10-24 13:00:00,85.8,85.81,85.67,85.79,27977.0,83.7204,83.7301,83.5935,83.7106,27977.0
2024-10-24 13:30:00,85.75,85.77,85.62,85.62,22710.0,83.6716,83.6911,83.5447,83.5447,22710.0
2024-10-24 14:00:00,85.6,85.61,85.4,85.43,28841.0,83.5252,83.535,83.3301,83.3593,28841.0
2024-10-24 14:30:00,85.43,85.58,85.38,85.55,35313.0,83.3593,83.5057,83.3105,83.4764,35313.0
2024-10-24 15:00:00,85.54,85.61,85.4,85.59,44949.0,83.4667,83.535,83.3301,83.5155,44949.0
2024-10-24 15:30:00,85.59,85.9,85.51,85.77,303681.0,83.5155,83.8179,83.4374,83.6911,303681.0
2024-10-25 09:30:00,86.24,86.36,85.35,85.5,115501.0,84.1497,84.2668,83.2813,83.4276,115501.0
2024-10-25 10:00:00,85.5,85.65,85.31,85.32,87102.0,83.4276,83.574,83.2422,83.252,87102.0
2024-10-25 10:30:00,85.33,85.63,85.26,85.55,103484.0,83.2618,83.5545,83.1935,83.4764,103484.0
2024-10-25 11:00:00,85.56,85.61,85.14,85.19,40675.0,83.4862,83.535,83.0764,83.1252,40675.0
2024-10-25 11:30:00,85.16,85.2,84.97,85.13,41551.0,83.0959,83.1349,82.9105,83.0666,41551.0
2024-10-25 12:00:00,85.11,85.11,84.83,84.91,45446.0,83.0471,83.0471,82.7739,82.8519,45446.0
2024-10-25 12:30:00,84.9,84.95,84.78,84.84,42166.0,82.8422,82.891,82.7251,82.7836,42166.0
2024-10-25 13:00:00,84.84,84.86,84.63,84.75,33288.0,82.7836,82.8032,82.5787,82.6958,33288.0
2024-10-25 13:30:00,84.74,84.75,84.5,84.6,47011.0,82.6861,82.6958,82.4519,82.5495,47011.0
2024-10-25 14:00:00,84.6,84.67,84.42,84.6,71633.0,82.5495,82.6178,82.3738,82.5495,71633.0
2024-10-25 14:30:00,84.59,84.59,84.47,84.53,76021.0,82.5397,82.5397,82.4226,82.4812,76021.0
2024-10-25 15:00:00,84.53,84.59,84.41,84.48,110633.0,82.4812,82.5397,82.3641,82.4324,110633.0
2024-10-25 15:30:00,84.48,84.51,84.33,84.39,271121.0,82.4324,82.4616,82.286,82.3445,271121.0
2024-10-28 09:30:00,84.9,85.5,84.73,85.39,93190.0,82.8422,83.4276,82.6763,83.3203,93190.0
2024-10-28 10:00:00,85.39,85.44,85.23,85.4,56085.0,83.3203,83.3691,83.1642,83.3301,56085.0
2024-10-28 10:30:00,85.38,85.41,85.1,85.28,58238.0,83.3105,83.3398,83.0373,83.213,58238.0
2024-10-28 11:00:00,85.28,85.46,85.22,85.31,83222.0,83.213,83.3886,83.1544,83.2422,83222.0
2024-10-28 11:30:00,85.3,85.4,85.21,85.38,64044.0,83.2325,83.3301,83.1447,83.3105,64044.0
2024-10-28 12:00:00,85.38,85.45,85.23,85.29,46281.0,83.3105,83.3789,83.1642,83.2227,46281.0
2024-10-28 12:30:00,85.28,85.41,85.26,85.39,40486.0,83.213,83.3398,83.1935,83.3203,40486.0
2024-10-28 13:00:00,85.4,85.55,85.37,85.55,36843.0,83.3301,83.4764,83.3008,83.4764,36843.0
2024-10-28 13:30:00,85.56,85.6,85.35,85.38,78779.0,83.4862,83.5252,83.2813,83.3105,78779.0
2024-10-28 14:00:00,85.38,85.45,85.28,85.3,44225.0,83.3105,83.3789,83.213,83.2325,44225.0
2024-10-28 14:30:00,85.3,85.37,85.24,85.25,32775.0,83.2325,83.3008,83.1739,83.1837,32775.0
2024-10-28 15:00:00,85.23,85.47,85.22,85.41,47506.0,83.1642,83.3984,83.1544,83.3398,47506.0
2024-10-28 15:30:00,85.4,85.48,85.15,85.18,229016.0,83.3301,83.4081,83.0861,83.1154,229016.0
2024-10-29 09:30:00,84.54,84.54,83.84,83.94,97787.0,82.4909,82.4909,81.8079,81.9055,97787.0
2024-10-29 10:00:00,83.89,84.05,83.7,83.86,120416.0,81.8567,82.0128,81.6713,81.8274,120416.0
2024-10-29 10:30:00,83.87,84.0,83.62,83.63,38908.0,81.8371,81.964,81.5932,81.603,38908.0
2024-10-29 11:00:00,83.62,83.84,83.46,83.66,63355.0,81.5932,81.8079,81.4371,81.6322,63355.0
2024-10-29 11:30:00,83.66,83.76,83.53,83.61,45777.0,81.6322,81.7298,81.5054,81.5835,45777.0
2024-10-29 12:00:00,83.63,83.91,83.63,83.86,51230.0,81.603,81.8762,81.603,81.8274,51230.0
2024-10-29 12:30:00,83.86,83.98,83.82,83.98,44661.0,81.8274,81.9445,81.7884,81.9445,44661.0
2024-10-29 13:00:00,83.98,84.01,83.76,83.87,45674.0,81.9445,81.9738,81.7298,81.8371,45674.0
2024-10-29 13:30:00,83.86,83.86,83.66,83.71,38399.0,81.8274,81.8274,81.6322,81.681,38399.0
2024-10-29 14:00:00,83.71,83.73,83.5,83.56,58522.0,81.681,81.7005,81.4761,81.5347,58522.0
2024-10-29 14:30:00,83.58,83.81,83.58,83.8,57423.0,81.5542,81.7786,81.5542,81.7688,57423.0
2024-10-29 15:00:00,83.8,83.83,83.6,83.73,57352.0,81.7688,81.7981,81.5737,81.7005,57352.0
2024-10-29 15:30:00,83.72,83.74,83.45,83.56,233141.0,81.6908,81.7103,81.4273,81.5347,233141.0
2024-10-30 09:30:00,83.86,84.08,82.65,83.23,367565.0,81.8274,82.0421,80.6467,81.2127,367565.0
2024-10-30 10:00:00,83.26,83.69,83.11,83.26,58530.0,81.2419,81.6615,81.0956,81.2419,58530.0
2024-10-30 10:30:00,83.22,83.42,83.21,83.38,21974.0,81.2029,81.3981,81.1931,81.359,21974.0
2024-10-30 11:00:00,83.39,83.46,83.23,83.37,42158.0,81.3688,81.4371,81.2127,81.3493,42158.0
2024-10-30 11:30:00,83.37,83.74,83.33,83.68,25227.0,81.3493,81.7103,81.3102,81.6518,25227.0
2024-10-30 12:00:00,83.67,83.79,83.6,83.73,38481.0,81.642,81.7591,81.5737,81.7005,38481.0
2024-10-30 12:30:00,83.73,83.76,83.36,83.36,29131.0,81.7005,81.7298,81.3395,81.3395,29131.0
2024-10-30 13:00:00,83.39,83.42,83.32,83.37,25890.0,81.3688,81.3981,81.3005,81.3493,25890.0
2024-10-30 13:30:00,83.36,83.52,83.33,83.47,39439.0,81.3395,81.4956,81.3102,81.4468,39439.0
2024-10-30 14:00:00,83.48,83.66,83.48,83.56,41213.0,81.4566,81.6322,81.4566,81.5347,41213.0
2024-10-30 14:30:00,83.54,83.6,83.45,83.55,42504.0,81.5151,81.5737,81.4273,81.5249,42504.0
2024-10-30 15:00:00,83.54,83.63,83.48,83.55,59259.0,81.5151,81.603,81.4566,81.5249,59259.0
2024-10-30 15:30:00,83.54,83.73,83.36,83.53,314207.0,81.5151,81.7005,81.3395,81.5054,314207.0
2024-10-31 09:30:00,83.37,84.15,83.2,84.15,52305.0,81.3493,82.1104,81.1834,82.1104,52305.0
2024-10-31 10:00:00,84.18,84.39,83.83,83.9,28938.0,82.1396,82.3445,81.7981,81.8664,28938.0
2024-10-31 10:30:00,83.89,84.03,83.78,83.88,37023.0,81.8567,81.9933,81.7493,81.8469,37023.0
2024-10-31 11:00:00,83.91,84.03,83.71,83.93,28668.0,81.8762,81.9933,81.681,81.8957,28668.0
2024-10-31 11:30:00,83.99,84.26,83.92,84.13,27080.0,81.9542,82.2177,81.8859,82.0908,27080.0
2024-10-31 12:00:00,84.14,84.31,84.09,84.18,36777.0,82.1006,82.2665,82.0518,82.1396,36777.0
2024-10-31 12:30:00,84.19,84.26,83.98,84.02,84163.0,82.1494,82.2177,81.9445,81.9835,84163.0
2024-10-31 13:00:00,84.02,84.22,83.99,84.19,82053.0,81.9835,82.1787,81.9542,82.1494,82053.0
2024-10-31 13:30:00,84.18,84.24,84.02,84.13,56983.0,82.1396,82.1982,81.9835,82.0908,56983.0
2024-10-31 14:00:00,84.15,84.18,84.05,84.12,77259.0,82.1104,82.1396,82.0128,82.0811,77259.0
2024-10-31 14:30:00,84.11,84.11,83.99,84.06,49868.0,82.0713,82.0713,81.9542,82.0225,49868.0
2024-10-31 15:00:00,84.06,84.07,83.72,83.82,75684.0,82.0225,82.0323,81.6908,81.7884,75684.0
2024-10-31 15:30:00,83.78,83.8,83.36,83.38,350441.0,81.7493,81.7688,81.3395,81.359,350441.0
2024-11-01 09:30:00,83.74,83.77,83.17,83.47,79543.0,81.7103,81.7396,81.1541,81.4468,79543.0
2024-11-01 10:00:00,83.47,83.93,83.47,83.73,71480.0,81.4468,81.8957,81.4468,81.7005,71480.0
2024-11-01 10:30:00,83.72,83.72,83.34,83.49,81062.0,81.6908,81.6908,81.32,81.4664,81062.0
2024-11-01 11:00:00,83.51,83.58,83.03,83.09,121024.0,81.4859,81.5542,81.0175,81.0761,121024.0
2024-11-01 11:30:00,83.09,83.11,82.65,82.85,102438.0,81.0761,81.0956,80.6467,80.8419,102438.0
2024-11-01 12:00:00,82.85,82.94,82.68,82.72,56598.0,80.8419,80.9297,80.676,80.715,56598.0
2024-11-01 12:30:00,82.73,82.85,82.34,82.47,90101.0,80.7248,80.8419,80.3442,80.4711,90101.0
2024-11-01 13:00:00,82.47,82.47,82.21,82.28,140010.0,80.4711,80.4711,80.2174,80.2857,140010.0
2024-11-01 13:30:00,82.29,82.29,81.95,81.96,75823.0,80.2954,80.2954,79.9637,79.9734,75823.0
2024-11-01 14:00:00,81.93,82.13,81.82,82.07,83381.0,79.9442,80.1393,79.8368,80.0808,83381.0
2024-11-01 14:30:00,82.06,82.26,82.02,82.11,57867.0,80.071,80.2662,80.032,80.1198,57867.0
2024-11-01 15:00:00,82.11,82.12,81.73,81.78,104831.0,80.1198,80.1296,79.749,79.7978,104831.0
2024-11-01 15:30:00,81.79,81.89,81.54,81.65,405326.0,79.8076,79.9051,79.5636,79.671,405326.0
2024-11-04 09:30:00,81.55,81.94,80.7,80.92,336461.0,79.5734,79.9539,78.744,78.9587,336461.0
2024-11-04 10:00:00,80.95,81.2,80.61,80.76,231578.0,78.9879,79.2319,78.6562,78.8025,231578.0
2024-11-04 10:30:00,80.76,80.89,80.55,80.78,126312.0,78.8025,78.9294,78.5976,78.822,126312.0
2024-11-04 11:00:00,80.78,80.78,80.42,80.47,88493.0,78.822,78.822,78.4708,78.5196,88493.0
2024-11-04 11:30:00,80.46,80.6,80.17,80.25,109749.0,78.5098,78.6464,78.2268,78.3049,109749.0
2024-11-04 12:00:00,80.25,80.34,80.11,80.27,106868.0,78.3049,78.3927,78.1683,78.3244,106868.0
2024-11-04 12:30:00,80.28,80.52,80.28,80.45,47068.0,78.3342,78.5683,78.3342,78.5,47068.0
2024-11-04 13:00:00,80.45,80.58,80.32,80.41,75843.0,78.5,78.6269,78.3732,78.461,75843.0
2024-11-04 13:30:00,80.4,80.52,80.4,80.42,68472.0,78.4513,78.5683,78.4513,78.4708,68472.0
2024-11-04 14:00:00,80.43,80.6,80.42,80.54,52352.0,78.4805,78.6464,78.4708,78.5879,52352.0
2024-11-04 14:30:00,80.54,80.59,80.47,80.49,66169.0,78.5879,78.6366,78.5196,78.5391,66169.0
2024-11-04 15:00:00,80.48,80.64,80.4,80.46,75571.0,78.5293,78.6854,78.4513,78.5098,75571.0
2024-11-04 15:30:00,80.47,80.82,80.4,80.8,389384.0,78.5196,78.8611,78.4513,78.8416,389384.0
2024-11-05 09:30:00,80.8,80.82,80.22,80.58,78695.0,78.8416,78.8611,78.2756,78.6269,78695.0
2024-11-05 10:00:00,80.58,80.9,80.39,80.72,450769.0,78.6269,78.9391,78.4415,78.7635,450769.0
2024-11-05 10:30:00,80.71,80.94,80.67,80.83,70835.0,78.7537,78.9782,78.7147,78.8708,70835.0
2024-11-05 11:00:00,80.83,80.87,80.67,80.81,157890.0,78.8708,78.9099,78.7147,78.8513,157890.0
2024-11-05 11:30:00,80.81,81.06,80.8,81.05,68137.0,78.8513,79.0953,78.8416,79.0855,68137.0
2024-11-05 12:00:00,81.05,81.24,81.02,81.15,83573.0,79.0855,79.2709,79.0562,79.1831,83573.0
2024-11-05 12:30:00,81.16,81.34,81.13,81.32,95111.0,79.1928,79.3685,79.1636,79.349,95111.0
2024-11-05 13:00:00,81.31,81.41,81.29,81.33,108411.0,79.3392,79.4368,79.3197,79.3587,108411.0
2024-11-05 13:30:00,81.33,81.48,81.24,81.32,284403.0,79.3587,79.5051,79.2709,79.349,284403.0
2024-11-05 14:00:00,81.32,81.53,81.31,81.44,101820.0,79.349,79.5539,79.3392,79.466,101820.0
2024-11-05 14:30:00,81.45,81.49,81.28,81.43,192560.0,79.4758,79.5148,79.3099,79.4563,192560.0
2024-11-05 15:00:00,81.45,81.68,81.45,81.67,115092.0,79.4758,79.7002,79.4758,79.6905,115092.0
2024-11-05 15:30:00,81.68,82.27,81.65,82.24,666955.0,79.7002,80.2759,79.671,80.2467,666955.0
2024-11-06 09:30:00,81.5,85.07,80.87,84.32,448260.0,79.5246,83.0081,78.9099,82.2762,448260.0
2024-11-06 10:00:00,84.44,84.68,83.54,83.64,191860.0,82.3933,82.6275,81.5151,81.6127,191860.0
2024-11-06 10:30:00,83.55,84.17,83.09,84.15,238330.0,81.5249,82.1299,81.0761,82.1104,238330.0
2024-11-06 11:00:00,84.08,84.65,83.98,84.63,265756.0,82.0421,82.5982,81.9445,82.5787,265756.0
2024-11-06 11:30:00,84.63,84.8,84.1,84.54,133502.0,82.5787,82.7446,82.0616,82.4909,133502.0
2024-11-06 12:00:00,84.52,85.22,84.39,85.2,236841.0,82.4714,83.1544,82.3445,83.1349,236841.0
2024-11-06 12:30:00,85.17,86.4,85.12,86.23,345483.0,83.1056,84.3058,83.0569,84.1399,345483.0
2024-11-06 13:00:00,86.21,86.99,86.16,86.75,297358.0,84.1204,84.8815,84.0716,84.6473,297358.0
2024-11-06 13:30:00,86.77,87.33,86.76,86.92,388406.0,84.6669,85.2133,84.6571,84.8132,388406.0
2024-11-06 14:00:00,86.92,87.18,86.55,87.1,310654.0,84.8132,85.0669,84.4522,84.9889,310654.0
2024-11-06 14:30:00,87.12,87.91,87.09,87.65,336261.0,85.0084,85.7792,84.9791,85.5255,336261.0
2024-11-06 15:00:00,87.63,88.32,87.58,88.05,431937.0,85.506,86.1793,85.4572,85.9158,431937.0
2024-11-06 15:30:00,88.08,88.59,87.99,88.27,1115444.0,85.9451,86.4427,85.8573,86.1305,1115444.0
2024-11-07 09:30:00,88.25,88.98,88.04,88.6,179476.0,86.111,86.8233,85.9061,86.4525,179476.0
2024-11-07 10:00:00,88.64,88.95,88.31,88.77,195215.0,86.4915,86.794,86.1695,86.6184,195215.0
2024-11-07 10:30:00,88.81,89.85,88.59,89.25,165756.0,86.6574,87.6722,86.4427,87.0867,165756.0
2024-11-07 11:00:00,89.18,89.56,89.11,89.16,155756.0,87.0184,87.3892,86.9501,86.9989,155756.0
2024-11-07 11:30:00,89.16,89.79,88.97,89.74,153481.0,86.9989,87.6137,86.8135,87.5649,153481.0
2024-11-07 12:00:00,89.72,89.99,89.64,89.98,177049.0,87.5454,87.8088,87.4673,87.7991,177049.0
2024-11-07 12:30:00,89.99,90.1,89.47,89.51,108708.0,87.8088,87.9161,87.3014,87.3404,108708.0
2024-11-07 13:00:00,89.5,89.99,89.36,89.45,240847.0,87.3307,87.8088,87.1941,87.2819,240847.0
2024-11-07 13:30:00,89.45,90.13,89.45,89.9,260885.0,87.2819,87.9454,87.2819,87.721,260885.0
2024-11-07 14:00:00,89.89,89.89,88.9,89.38,194706.0,87.7112,87.7112,86.7452,87.2136,194706.0
2024-11-07 14:30:00,89.38,89.78,89.29,89.71,128025.0,87.2136,87.6039,87.1258,87.5356,128025.0
2024-11-07 15:00:00,89.72,90.16,89.59,90.04,158734.0,87.5454,87.9747,87.4185,87.8576,158734.0
2024-11-07 15:30:00,90.02,90.14,89.58,89.76,635570.0,87.8381,87.9552,87.4087,87.5844,635570.0
2024-11-08 09:30:00,89.68,90.67,89.48,90.53,182602.0,87.5063,88.4723,87.3112,88.3357,182602.0
2024-11-08 10:00:00,90.47,91.09,90.27,90.97,121363.0,88.2772,88.8821,88.082,88.7651,121363.0
2024-11-08 10:30:00,90.98,91.11,90.47,90.63,169360.0,88.7748,88.9017,88.2772,88.4333,169360.0
2024-11-08 11:00:00,90.59,90.84,90.38,90.52,73855.0,88.3943,88.6382,88.1894,88.326,73855.0
2024-11-08 11:30:00,90.5,90.88,90.39,90.88,82045.0,88.3065,88.6772,88.1991,88.6772,82045.0
2024-11-08 12:00:00,90.88,91.26,90.72,91.25,133415.0,88.6772,89.048,88.5211,89.0383,133415.0
2024-11-08 12:30:00,91.25,91.43,91.21,91.43,128831.0,89.0383,89.2139,88.9992,89.2139,128831.0
2024-11-08 13:00:00,91.41,91.67,91.4,91.49,93822.0,89.1944,89.4481,89.1846,89.2725,93822.0
2024-11-08 13:30:00,91.51,91.75,91.43,91.69,86897.0,89.292,89.5262,89.2139,89.4676,86897.0
2024-11-08 14:00:00,91.7,91.88,91.48,91.48,92758.0,89.4774,89.653,89.2627,89.2627,92758.0
2024-11-08 14:30:00,91.48,91.82,91.44,91.78,66441.0,89.2627,89.5945,89.2237,89.5554,66441.0
2024-11-08 15:00:00,91.79,91.79,91.46,91.59,117908.0,89.5652,89.5652,89.2432,89.37,117908.0
2024-11-08 15:30:00,91.59,91.66,91.23,91.26,536730.0,89.37,89.4383,89.0188,89.048,536730.0
2024-11-11 09:30:00,90.52,92.0,90.52,91.99,150245.0,88.326,89.7701,88.326,89.7603,150245.0
2024-11-11 10:00:00,92.0,92.2,91.23,92.15,49860.0,89.7701,89.9652,89.0188,89.9165,49860.0
2024-11-11 10:30:00,92.15,92.46,91.83,92.42,100944.0,89.9165,90.2189,89.6042,90.1799,100944.0
2024-11-11 11:00:00,92.39,92.66,92.26,92.4,94268.0,90.1506,90.4141,90.0238,90.1604,94268.0
2024-11-11 11:30:00,92.41,92.55,92.2,92.38,48117.0,90.1702,90.3068,89.9652,90.1409,48117.0
2024-11-11 12:00:00,92.36,92.39,92.06,92.21,41522.0,90.1214,90.1506,89.8286,89.975,41522.0
2024-11-11 12:30:00,92.22,92.22,92.0,92.11,43035.0,89.9848,89.9848,89.7701,89.8774,43035.0
2024-11-11 13:00:00,92.14,92.2,91.92,91.93,52657.0,89.9067,89.9652,89.692,89.7018,52657.0
2024-11-11 13:30:00,91.97,92.08,91.84,92.02,91232.0,89.7408,89.8482,89.614,89.7896,91232.0
2024-11-11 14:00:00,92.02,92.16,91.86,92.15,75296.0,89.7896,89.9262,89.6335,89.9165,75296.0
2024-11-11 14:30:00,92.15,92.2,92.1,92.18,47308.0,89.9165,89.9652,89.8677,89.9457,47308.0
2024-11-11 15:00:00,92.18,92.26,92.03,92.17,88576.0,89.9457,90.0238,89.7994,89.936,88576.0
2024-11-11 15:30:00,92.16,92.21,91.93,92.14,400499.0,89.9262,89.975,89.7018,89.9067,400499.0
2024-11-12 09:30:00,92.27,92.45,91.53,92.02,109997.0,90.0335,90.2092,89.3115,89.7896,109997.0
2024-11-12 10:00:00,92.04,92.44,91.97,92.28,54369.0,89.8091,90.1994,89.7408,90.0433,54369.0
2024-11-12 10:30:00,92.28,92.49,92.0,92.23,51911.0,90.0433,90.2482,89.7701,89.9945,51911.0
2024-11-12 11:00:00,92.24,92.28,92.05,92.09,125617.0,90.0043,90.0433,89.8189,89.8579,125617.0
2024-11-12 11:30:00,92.07,92.1,91.85,91.97,67580.0,89.8384,89.8677,89.6237,89.7408,67580.0
2024-11-12 12:00:00,91.96,91.97,91.62,91.76,78857.0,89.7311,89.7408,89.3993,89.5359,78857.0
2024-11-12 12:30:00,91.74,91.88,91.48,91.68,62339.0,89.5164,89.653,89.2627,89.4578,62339.0
2024-11-12 13:00:00,91.7,91.82,91.58,91.82,66335.0,89.4774,89.5945,89.3603,89.5945,66335.0
2024-11-12 13:30:00,91.83,92.2,91.74,92.15,53126.0,89.6042,89.9652,89.5164,89.9165,53126.0
2024-11-12 14:00:00,92.18,92.4,92.08,92.4,47023.0,89.9457,90.1604,89.8482,90.1604,47023.0
2024-11-12 14:30:00,92.4,92.42,92.18,92.31,62864.0,90.1604,90.1799,89.9457,90.0726,62864.0
2024-11-12 15:00:00,92.31,92.35,92.1,92.23,150253.0,90.0726,90.1116,89.8677,89.9945,150253.0
2024-11-12 15:30:00,92.23,92.3,92.06,92.22,539339.0,89.9945,90.0628,89.8286,89.9848,539339.0
2024-11-13 09:30:00,92.44,93.12,92.17,92.87,99181.0,90.1994,90.8629,89.936,90.619,99181.0
2024-11-13 10:00:00,92.81,92.97,92.26,92.29,584578.0,90.5605,90.7166,90.0238,90.0531,584578.0
2024-11-13 10:30:00,92.25,92.27,91.94,92.14,105516.0,90.014,90.0335,89.7115,89.9067,105516.0
2024-11-13 11:00:00,92.14,92.2,91.5,91.64,190292.0,89.9067,89.9652,89.2822,89.4188,190292.0
2024-11-13 11:30:00,91.63,91.89,91.46,91.48,59347.0,89.4091,89.6628,89.2432,89.2627,59347.0
2024-11-13 12:00:00,91.47,91.76,91.26,91.76,159336.0,89.2529,89.5359,89.048,89.5359,159336.0
2024-11-13 12:30:00,91.77,92.21,91.74,92.13,57035.0,89.5457,89.975,89.5164,89.8969,57035.0
2024-11-13 13:00:00,92.13,92.27,92.0,92.14,60719.0,89.8969,90.0335,89.7701,89.9067,60719.0
2024-11-13 13:30:00,92.15,92.4,92.14,92.23,122158.0,89.9165,90.1604,89.9067,89.9945,122158.0
2024-11-13 14:00:00,92.23,92.45,92.23,92.31,75911.0,89.9945,90.2092,89.9945,90.0726,75911.0
2024-11-13 14:30:00,92.29,92.47,92.13,92.37,94506.0,90.0531,90.2287,89.8969,90.1311,94506.0
2024-11-13 15:00:00,92.37,92.63,92.32,92.61,148432.0,90.1311,90.3848,90.0823,90.3653,148432.0
2024-11-13 15:30:00,92.62,92.83,92.17,92.2,366338.0,90.3751,90.58,89.936,89.9652,366338.0
2024-11-14 09:30:00,92.0,92.12,91.42,91.71,127651.0,89.7701,89.8872,89.2042,89.4871,127651.0
2024-11-14 10:00:00,91.73,91.73,91.36,91.62,117488.0,89.5066,89.5066,89.1456,89.3993,117488.0
2024-11-14 10:30:00,91.62,91.69,91.26,91.41,66906.0,89.3993,89.4676,89.048,89.1944,66906.0
2024-11-14 11:00:00,91.43,91.53,91.18,91.23,121065.0,89.2139,89.3115,88.97,89.0188,121065.0
2024-11-14 11:30:00,91.22,91.24,91.09,91.18,49352.0,89.009,89.0285,88.8821,88.97,49352.0
2024-11-14 12:00:00,91.19,91.33,91.13,91.17,41530.0,88.9797,89.1163,88.9212,88.9602,41530.0
2024-11-14 12:30:00,91.16,91.43,91.09,91.31,67027.0,88.9505,89.2139,88.8821,89.0968,67027.0
2024-11-14 13:00:00,91.3,91.5,91.3,91.39,60364.0,89.0871,89.2822,89.0871,89.1749,60364.0
2024-11-14 13:30:00,91.39,91.42,91.27,91.31,42487.0,89.1749,89.2042,89.0578,89.0968,42487.0
2024-11-14 14:00:00,91.31,91.54,91.31,91.52,72101.0,89.0968,89.3212,89.0968,89.3017,72101.0
2024-11-14 14:30:00,91.53,91.68,91.52,91.53,52154.0,89.3115,89.4578,89.3017,89.3115,52154.0
2024-11-14 15:00:00,91.55,91.55,91.1,91.11,66027.0,89.331,89.331,88.8919,88.9017,66027.0
2024-11-14 15:30:00,91.1,91.12,90.43,90.46,482604.0,88.8919,88.9114,88.2381,88.2674,482604.0
2024-11-15 09:30:00,90.44,91.31,90.25,90.8,185961.0,88.2479,89.0968,88.0625,88.5992,185961.0
2024-11-15 10:00:00,90.89,90.99,90.58,90.89,121136.0,88.687,88.7846,88.3845,88.687,121136.0
2024-11-15 10:30:00,90.91,91.25,90.83,91.23,151573.0,88.7065,89.0383,88.6285,89.0188,151573.0
2024-11-15 11:00:00,91.26,91.54,91.2,91.44,239520.0,89.048,89.3212,88.9895,89.2237,239520.0
2024-11-15 11:30:00,91.41,91.73,91.23,91.73,60986.0,89.1944,89.5066,89.0188,89.5066,60986.0
2024-11-15 12:00:00,91.7,91.77,91.09,91.11,88860.0,89.4774,89.5457,88.8821,88.9017,88860.0
2024-11-15 12:30:00,91.11,91.24,90.96,91.17,88063.0,88.9017,89.0285,88.7553,88.9602,88063.0
2024-11-15 13:00:00,91.2,91.35,91.13,91.3,84717.0,88.9895,89.1358,88.9212,89.0871,84717.0
2024-11-15 13:30:00,91.3,91.53,91.25,91.48,68243.0,89.0871,89.3115,89.0383,89.2627,68243.0
2024-11-15 14:00:00,91.46,91.5,91.29,91.33,66221.0,89.2432,89.2822,89.0773,89.1163,66221.0
2024-11-15 14:30:00,91.32,91.56,91.29,91.47,82296.0,89.1066,89.3408,89.0773,89.2529,82296.0
2024-11-15 15:00:00,91.46,91.79,91.42,91.62,107093.0,89.2432,89.5652,89.2042,89.3993,107093.0
2024-11-15 15:30:00,91.63,92.28,91.62,92.2,391102.0,89.4091,90.0433,89.3993,89.9652,391102.0
2024-11-18 09:30:00,91.85,92.42,91.72,92.21,134317.0,89.6237,90.1799,89.4969,89.975,134317.0
2024-11-18 10:00:00,92.26,92.34,91.85,91.89,114614.0,90.0238,90.1019,89.6237,89.6628,114614.0
2024-11-18 10:30:00,91.88,92.27,91.82,92.22,57482.0,89.653,90.0335,89.5945,89.9848,57482.0
2024-11-18 11:00:00,92.22,92.69,92.16,92.62,77255.0,89.9848,90.4434,89.9262,90.3751,77255.0
2024-11-18 11:30:00,92.61,93.0,92.59,92.96,31780.0,90.3653,90.7459,90.3458,90.7068,31780.0
2024-11-18 12:00:00,92.95,93.11,92.77,93.08,49348.0,90.6971,90.8532,90.5214,90.8239,49348.0
2024-11-18 12:30:00,93.07,93.13,92.92,92.95,42689.0,90.8142,90.8727,90.6678,90.6971,42689.0
2024-11-18 13:00:00,92.95,93.2,92.87,93.17,78275.0,90.6971,90.941,90.619,90.9117,78275.0
2024-11-18 13:30:00,93.12,93.14,92.87,93.08,73947.0,90.8629,90.8825,90.619,90.8239,73947.0
2024-11-18 14:00:00,93.07,93.18,92.83,92.85,45800.0,90.8142,90.9215,90.58,90.5995,45800.0
2024-11-18 14:30:00,92.86,93.18,92.81,93.12,47865.0,90.6092,90.9215,90.5605,90.8629,47865.0
2024-11-18 15:00:00,93.11,93.21,92.85,92.96,58019.0,90.8532,90.9508,90.5995,90.7068,58019.0
2024-11-18 15:30:00,92.98,93.05,92.81,92.92,303682.0,90.7263,90.7946,90.5605,90.6678,303682.0
2024-11-19 09:30:00,92.16,92.46,91.72,92.28,142841.0,89.9262,90.2189,89.4969,90.0433,142841.0
2024-11-19 10:00:00,92.28,92.42,91.98,92.37,76180.0,90.0433,90.1799,89.7506,90.1311,76180.0
2024-11-19 10:30:00,92.36,92.63,92.2,92.62,169822.0,90.1214,90.3848,89.9652,90.3751,169822.0
2024-11-19 11:00:00,92.62,92.98,92.48,92.92,105820.0,90.3751,90.7263,90.2385,90.6678,105820.0
2024-11-19 11:30:00,92.92,93.04,92.9,92.95,88247.0,90.6678,90.7849,90.6483,90.6971,88247.0
2024-11-19 12:00:00,92.98,93.08,92.86,92.97,90797.0,90.7263,90.8239,90.6092,90.7166,90797.0
2024-11-19 12:30:00,92.98,93.07,92.87,92.9,75468.0,90.7263,90.8142,90.619,90.6483,75468.0
2024-11-19 13:00:00,92.9,92.99,92.8,92.94,106845.0,90.6483,90.7361,90.5507,90.6873,106845.0
2024-11-19 13:30:00,92.95,93.26,92.84,93.19,91604.0,90.6971,90.9996,90.5897,90.9312,91604.0
2024-11-19 14:00:00,93.18,93.39,93.07,93.27,115949.0,90.9215,91.1264,90.8142,91.0093,115949.0
2024-11-19 14:30:00,93.27,93.27,93.0,93.09,101463.0,91.0093,91.0093,90.7459,90.8337,101463.0
2024-11-19 15:00:00,93.09,93.25,93.07,93.21,126268.0,90.8337,90.9898,90.8142,90.9508,126268.0
2024-11-19 15:30:00,93.21,93.45,93.18,93.38,369991.0,90.9508,91.1849,90.9215,91.1166,369991.0
2024-11-20 09:30:00,93.73,93.9,93.06,93.32,103538.0,91.4582,91.624,90.8044,91.0581,103538.0
2024-11-20 10:00:00,93.3,93.51,93.1,93.19,91276.0,91.0386,91.2435,90.8434,90.9312,91276.0
2024-11-20 10:30:00,93.19,93.19,92.49,92.58,64919.0,90.9312,90.9312,90.2482,90.336,64919.0
2024-11-20 11:00:00,92.59,92.83,92.54,92.8,38253.0,90.3458,90.58,90.297,90.5507,38253.0
2024-11-20 11:30:00,92.81,93.0,92.67,92.98,36389.0,90.5605,90.7459,90.4239,90.7263,36389.0
2024-11-20 12:00:00,92.99,93.22,92.85,93.2,40448.0,90.7361,90.9605,90.5995,90.941,40448.0
2024-11-20 12:30:00,93.2,93.36,93.19,93.22,28207.0,90.941,91.0971,90.9312,90.9605,28207.0
2024-11-20 13:00:00,93.25,93.27,93.04,93.16,28539.0,90.9898,91.0093,90.7849,90.902,28539.0
2024-11-20 13:30:00,93.14,93.18,92.88,92.98,45808.0,90.8825,90.9215,90.6288,90.7263,45808.0
2024-11-20 14:00:00,92.94,93.03,92.87,92.87,49249.0,90.6873,90.7751,90.619,90.619,49249.0
2024-11-20 14:30:00,92.87,92.99,92.83,92.86,45051.0,90.619,90.7361,90.58,90.6092,45051.0
2024-11-20 15:00:00,92.88,93.35,92.82,93.31,141142.0,90.6288,91.0874,90.5702,91.0483,141142.0
2024-11-20 15:30:00,93.31,93.41,93.03,93.13,270272.0,91.0483,91.1459,90.7751,90.8727,270272.0
2024-11-21 09:30:00,92.91,93.08,92.46,93.0,127079.0,90.658,90.8239,90.2189,90.7459,127079.0
2024-11-21 10:00:00,92.92,93.29,92.89,93.09,121757.0,90.6678,91.0288,90.6385,90.8337,121757.0
2024-11-21 10:30:00,93.12,93.59,93.11,93.59,63968.0,90.8629,91.3216,90.8532,91.3216,63968.0
2024-11-21 11:00:00,93.59,93.95,93.5,93.64,56835.0,91.3216,91.6728,91.2337,91.3703,56835.0
2024-11-21 11:30:00,93.68,94.11,93.67,94.07,53183.0,91.4094,91.829,91.3996,91.7899,53183.0
2024-11-21 12:00:00,94.04,94.05,93.82,94.03,59154.0,91.7606,91.7704,91.546,91.7509,59154.0
2024-11-21 12:30:00,94.02,94.56,93.92,94.53,81509.0,91.7411,92.268,91.6436,92.2388,81509.0
2024-11-21 13:00:00,94.53,94.78,94.4,94.58,63692.0,92.2388,92.4827,92.1119,92.2876,63692.0
2024-11-21 13:30:00,94.56,94.56,94.31,94.51,59470.0,92.268,92.268,92.0241,92.2193,59470.0
2024-11-21 14:00:00,94.56,94.73,94.48,94.61,51923.0,92.268,92.4339,92.19,92.3168,51923.0
2024-11-21 14:30:00,94.64,94.7,94.35,94.59,49913.0,92.3461,92.4047,92.0631,92.2973,49913.0
2024-11-21 15:00:00,94.59,94.84,94.48,94.74,86829.0,92.2973,92.5413,92.19,92.4437,86829.0
2024-11-21 15:30:00,94.74,94.86,94.58,94.68,344051.0,92.4437,92.5608,92.2876,92.3851,344051.0
2024-11-22 09:30:00,94.99,95.22,94.57,95.11,149681.0,92.6876,92.912,92.2778,92.8047,149681.0
2024-11-22 10:00:00,95.21,95.21,94.62,94.65,43733.0,92.9023,92.9023,92.3266,92.3559,43733.0
2024-11-22 10:30:00,94.69,94.76,94.19,94.42,102907.0,92.3949,92.4632,91.907,92.1314,102907.0
2024-11-22 11:00:00,94.44,94.9,94.34,94.57,107774.0,92.151,92.5998,92.0534,92.2778,107774.0
2024-11-22 11:30:00,94.63,95.08,94.6,94.93,65051.0,92.3363,92.7754,92.3071,92.6291,65051.0
2024-11-22 12:00:00,94.96,95.15,94.89,95.07,57447.0,92.6583,92.8437,92.59,92.7657,57447.0
2024-11-22 12:30:00,95.07,95.29,95.0,95.21,34008.0,92.7657,92.9803,92.6974,92.9023,34008.0
2024-11-22 13:00:00,95.18,95.21,94.95,94.95,58780.0,92.873,92.9023,92.6486,92.6486,58780.0
2024-11-22 13:30:00,94.94,95.16,94.8,94.94,53428.0,92.6388,92.8535,92.5022,92.6388,53428.0
2024-11-22 14:00:00,94.94,95.1,94.84,95.01,21246.0,92.6388,92.795,92.5413,92.7071,21246.0
2024-11-22 14:30:00,95.02,95.15,94.98,95.09,66720.0,92.7169,92.8437,92.6779,92.7852,66720.0
2024-11-22 15:00:00,95.09,95.1,94.63,94.7,54574.0,92.7852,92.795,92.3363,92.4047,54574.0
2024-11-22 15:30:00,94.71,94.87,94.15,94.28,406730.0,92.4144,92.5705,91.868,91.9948,406730.0
2024-11-25 09:30:00,95.56,95.67,94.88,95.55,113955.0,93.2438,93.3511,92.5803,93.234,113955.0
2024-11-25 10:00:00,95.55,95.77,95.37,95.44,102863.0,93.234,93.4487,93.0584,93.1267,102863.0
2024-11-25 10:30:00,95.43,95.63,95.14,95.56,48879.0,93.117,93.3121,92.834,93.2438,48879.0
2024-11-25 11:00:00,95.59,95.59,94.77,94.78,56535.0,93.2731,93.2731,92.473,92.4827,56535.0
2024-11-25 11:30:00,94.75,94.78,94.43,94.6,46916.0,92.4534,92.4827,92.1412,92.3071,46916.0
2024-11-25 12:00:00,94.6,94.87,94.51,94.7,43893.0,92.3071,92.5705,92.2193,92.4047,43893.0
2024-11-25 12:30:00,94.65,94.8,94.53,94.58,49169.0,92.3559,92.5022,92.2388,92.2876,49169.0
2024-11-25 13:00:00,94.58,94.72,94.55,94.68,53695.0,92.2876,92.4242,92.2583,92.3851,53695.0
2024-11-25 13:30:00,94.65,94.99,94.6,94.98,47388.0,92.3559,92.6876,92.3071,92.6779,47388.0
2024-11-25 14:00:00,94.94,94.94,94.58,94.61,84613.0,92.6388,92.6388,92.2876,92.3168,84613.0
2024-11-25 14:30:00,94.62,94.71,94.53,94.55,54447.0,92.3266,92.4144,92.2388,92.2583,54447.0
2024-11-25 15:00:00,94.56,94.61,94.37,94.39,77160.0,92.268,92.3168,92.0826,92.1022,77160.0
2024-11-25 15:30:00,94.39,94.88,94.33,94.76,491054.0,92.1022,92.5803,92.0436,92.4632,491054.0
2024-11-26 09:30:00,94.69,94.69,93.73,93.96,191409.0,92.3949,92.3949,91.4582,91.6826,191409.0
2024-11-26 10:00:00,93.9,93.97,93.38,93.53,143695.0,91.624,91.6923,91.1166,91.263,143695.0
2024-11-26 10:30:00,93.54,93.93,93.53,93.79,105082.0,91.2728,91.6533,91.263,91.5167,105082.0
2024-11-26 11:00:00,93.81,93.82,93.5,93.67,325679.0,91.5362,91.546,91.2337,91.3996,325679.0
2024-11-26 11:30:00,93.67,93.77,93.45,93.51,311015.0,91.3996,91.4972,91.1849,91.2435,311015.0
2024-11-26 12:00:00,93.5,93.52,93.31,93.43,111230.0,91.2337,91.2533,91.0483,91.1654,111230.0
2024-11-26 12:30:00,93.42,93.53,93.33,93.38,85784.0,91.1557,91.263,91.0679,91.1166,85784.0
2024-11-26 13:00:00,93.39,93.55,93.3,93.34,97950.0,91.1264,91.2825,91.0386,91.0776,97950.0
2024-11-26 13:30:00,93.32,93.37,93.17,93.23,100360.0,91.0581,91.1069,90.9117,90.9703,100360.0
2024-11-26 14:00:00,93.26,93.29,93.06,93.09,93529.0,90.9996,91.0288,90.8044,90.8337,93529.0
2024-11-26 14:30:00,93.09,93.16,92.94,93.01,112521.0,90.8337,90.902,90.6873,90.7556,112521.0
2024-11-26 15:00:00,93.01,93.1,92.88,92.95,433866.0,90.7556,90.8434,90.6288,90.6971,433866.0
2024-11-26 15:30:00,92.95,93.47,92.95,93.27,940186.0,90.6971,91.2045,90.6971,91.0093,940186.0
2024-11-27 09:30:00,93.78,94.18,93.35,94.09,101626.0,91.5069,91.8973,91.0874,91.8094,101626.0
2024-11-27 10:00:00,94.06,94.36,94.04,94.28,89998.0,91.7802,92.0729,91.7606,91.9948,89998.0
2024-11-27 10:30:00,94.31,94.58,94.18,94.46,72467.0,92.0241,92.2876,91.8973,92.1705,72467.0
2024-11-27 11:00:00,94.45,94.58,94.36,94.51,81669.0,92.1607,92.2876,92.0729,92.2193,81669.0
2024-11-27 11:30:00,94.51,94.78,94.51,94.75,55631.0,92.2193,92.4827,92.2193,92.4534,55631.0
2024-11-27 12:00:00,94.73,94.79,94.6,94.74,73215.0,92.4339,92.4925,92.3071,92.4437,73215.0
2024-11-27 12:30:00,94.74,94.83,94.61,94.77,42009.0,92.4437,92.5315,92.3168,92.473,42009.0
2024-11-27 13:00:00,94.77,94.77,94.6,94.6,39573.0,92.473,92.473,92.3071,92.3071,39573.0
2024-11-27 13:30:00,94.6,94.68,94.48,94.61,40416.0,92.3071,92.3851,92.19,92.3168,40416.0
2024-11-27 14:00:00,94.63,94.72,94.38,94.48,70511.0,92.3363,92.4242,92.0924,92.19,70511.0
2024-11-27 14:30:00,94.48,94.56,94.32,94.34,57372.0,92.19,92.268,92.0339,92.0534,57372.0
2024-11-27 15:00:00,94.32,94.33,94.07,94.31,83368.0,92.0339,92.0436,91.7899,92.0241,83368.0
2024-11-27 15:30:00,94.31,94.39,94.19,94.29,347096.0,92.0241,92.1022,91.907,92.0046,347096.0
2024-11-29 09:30:00,94.52,94.92,94.21,94.43,103416.0,92.229,92.6193,91.9265,92.1412,103416.0
2024-11-29 10:00:00,94.43,94.55,93.96,94.08,69709.0,92.1412,92.2583,91.6826,91.7997,69709.0
2024-11-29 10:30:00,94.08,94.08,93.73,94.02,76969.0,91.7997,91.7997,91.4582,91.7411,76969.0
2024-11-29 11:00:00,94.02,94.16,93.84,94.02,58464.0,91.7411,91.8777,91.5655,91.7411,58464.0
2024-11-29 11:30:00,94.02,94.27,94.02,94.19,58692.0,91.7411,91.9851,91.7411,91.907,58692.0
2024-11-29 12:00:00,94.17,94.4,94.17,94.29,53647.0,91.8875,92.1119,91.8875,92.0046,53647.0
2024-11-29 12:30:00,94.29,94.51,93.68,93.69,221759.0,92.0046,92.2193,91.4094,91.4191,221759.0
2024-12-02 09:30:00,94.15,94.15,92.39,92.39,67378.0,91.868,91.868,90.1506,90.1506,67378.0
2024-12-02 10:00:00,92.4,92.43,91.67,91.85,94623.0,90.1604,90.1897,89.4481,89.6237,94623.0
2024-12-02 10:30:00,91.81,92.11,91.73,91.9,46166.0,89.5847,89.8774,89.5066,89.6725,46166.0
2024-12-02 11:00:00,91.9,92.45,91.78,92.29,108269.0,89.6725,90.2092,89.5554,90.0531,108269.0
2024-12-02 11:30:00,92.3,92.47,92.15,92.36,76899.0,90.0628,90.2287,89.9165,90.1214,76899.0
2024-12-02 12:00:00,92.38,92.45,92.21,92.31,64130.0,90.1409,90.2092,89.975,90.0726,64130.0
2024-12-02 12:30:00,92.3,92.34,92.14,92.26,52587.0,90.0628,90.1019,89.9067,90.0238,52587.0
2024-12-02 13:00:00,92.27,92.39,92.23,92.25,94942.0,90.0335,90.1506,89.9945,90.014,94942.0
2024-12-02 13:30:00,92.24,92.29,92.13,92.14,128907.0,90.0043,90.0531,89.8969,89.9067,128907.0
2024-12-02 14:00:00,92.16,92.22,92.0,92.12,167170.0,89.9262,89.9848,89.7701,89.8872,167170.0
2024-12-02 14:30:00,92.12,92.37,92.09,92.24,244909.0,89.8872,90.1311,89.8579,90.0043,244909.0
2024-12-02 15:00:00,92.24,92.31,92.11,92.23,84345.0,90.0043,90.0726,89.8774,89.9945,84345.0
2024-12-02 15:30:00,92.21,92.21,91.89,92.1,507285.0,89.975,89.975,89.6628,89.8677,507285.0
2024-12-03 09:30:00,92.9,93.58,92.2,93.35,358576.0,90.6483,91.3118,89.9652,91.0874,358576.0
2024-12-03 10:00:00,93.33,93.52,92.78,92.78,356646.0,91.0679,91.2533,90.5312,90.5312,356646.0
2024-12-03 10:30:00,92.83,92.88,92.4,92.48,103726.0,90.58,90.6288,90.1604,90.2385,103726.0
2024-12-03 11:00:00,92.48,92.53,92.09,92.12,78173.0,90.2385,90.2872,89.8579,89.8872,78173.0
2024-12-03 11:30:00,92.12,92.47,92.09,92.19,70918.0,89.8872,90.2287,89.8579,89.9555,70918.0
2024-12-03 12:00:00,92.23,92.65,92.09,92.6,123726.0,89.9945,90.4043,89.8579,90.3556,123726.0
2024-12-03 12:30:00,92.62,92.84,92.61,92.82,63676.0,90.3751,90.5897,90.3653,90.5702,63676.0
2024-12-03 13:00:00,92.8,92.97,92.6,92.62,214503.0,90.5507,90.7166,90.3556,90.3751,214503.0
2024-12-03 13:30:00,92.63,92.98,92.52,92.87,118479.0,90.3848,90.7263,90.2775,90.619,118479.0
2024-12-03 14:00:00,92.87,93.06,92.73,92.91,151134.0,90.619,90.8044,90.4824,90.658,151134.0
2024-12-03 14:30:00,92.91,92.95,92.57,92.62,123175.0,90.658,90.6971,90.3263,90.3751,123175.0
2024-12-03 15:00:00,92.6,92.9,92.56,92.73,122560.0,90.3556,90.6483,90.3165,90.4824,122560.0
2024-12-03 15:30:00,92.72,92.9,91.99,92.01,563726.0,90.4726,90.6483,89.7603,89.7799,563726.0
2024-12-04 09:30:00,91.86,92.05,91.09,91.52,136473.0,89.6335,89.8189,88.8821,89.3017,136473.0
2024-12-04 10:00:00,91.5,91.72,91.36,91.71,90811.0,89.2822,89.4969,89.1456,89.4871,90811.0
2024-12-04 10:30:00,91.68,91.69,91.31,91.47,89474.0,89.4578,89.4676,89.0968,89.2529,89474.0
2024-12-04 11:00:00,91.47,91.82,91.41,91.67,60657.0,89.2529,89.5945,89.1944,89.4481,60657.0
2024-12-04 11:30:00,91.68,91.83,91.61,91.7,56514.0,89.4578,89.6042,89.3895,89.4774,56514.0
2024-12-04 12:00:00,91.69,91.81,91.25,91.28,246883.0,89.4676,89.5847,89.0383,89.0675,246883.0
2024-12-04 12:30:00,91.29,91.55,91.26,91.52,65400.0,89.0773,89.331,89.048,89.3017,65400.0
2024-12-04 13:00:00,91.53,91.55,91.34,91.41,66637.0,89.3115,89.331,89.1261,89.1944,66637.0
2024-12-04 13:30:00,91.39,91.41,91.24,91.33,77065.0,89.1749,89.1944,89.0285,89.1163,77065.0
2024-12-04 14:00:00,91.31,91.5,91.24,91.27,130054.0,89.0968,89.2822,89.0285,89.0578,130054.0
2024-12-04 14:30:00,91.25,91.37,91.18,91.33,65300.0,89.0383,89.1554,88.97,89.1163,65300.0
2024-12-04 15:00:00,91.33,91.62,91.3,91.54,113608.0,89.1163,89.3993,89.0871,89.3212,113608.0
2024-12-04 15:30:00,91.53,91.57,91.35,91.5,699373.0,89.3115,89.3505,89.1358,89.2822,699373.0
2024-12-05 09:30:00,91.24,91.8,91.03,91.59,321420.0,89.6355,90.1856,89.4292,89.9793,321420.0
2024-12-05 10:00:00,91.62,91.79,91.29,91.36,288986.0,90.0088,90.1758,89.6846,89.7534,288986.0
2024-12-05 10:30:00,91.33,91.35,90.88,91.06,71073.0,89.7239,89.7435,89.2818,89.4586,71073.0
2024-12-05 11:00:00,91.04,91.1,90.83,91.06,57741.0,89.439,89.4979,89.2327,89.4586,57741.0
2024-12-05 11:30:00,91.02,91.14,90.89,91.08,68254.0,89.4194,89.5372,89.2916,89.4783,68254.0
2024-12-05 12:00:00,91.08,91.12,90.85,90.94,64805.0,89.4783,89.5176,89.2523,89.3408,64805.0
2024-12-05 12:30:00,90.97,91.5,90.96,91.3,209321.0,89.3702,89.8909,89.3604,89.6944,209321.0
2024-12-05 13:00:00,91.3,91.6,91.27,91.4,250101.0,89.6944,89.9892,89.665,89.7927,250101.0
2024-12-05 13:30:00,91.43,91.47,91.2,91.26,66607.0,89.8221,89.8614,89.5962,89.6551,66607.0
2024-12-05 14:00:00,91.28,91.38,91.0,91.31,98773.0,89.6748,89.773,89.3997,89.7043,98773.0
2024-12-05 14:30:00,91.29,91.41,91.23,91.31,92962.0,89.6846,89.8025,89.6257,89.7043,92962.0
2024-12-05 15:00:00,91.31,91.45,91.24,91.31,103108.0,89.7043,89.8418,89.6355,89.7043,103108.0
2024-12-05 15:30:00,91.31,91.51,90.92,90.96,605901.0,89.7043,89.9007,89.3211,89.3604,605901.0
2024-12-06 09:30:00,91.11,91.25,89.96,90.25,207040.0,89.5078,89.6453,88.378,88.6629,207040.0
2024-12-06 10:00:00,90.19,90.19,89.44,89.8,106278.0,88.6039,88.6039,87.8671,88.2208,106278.0
2024-12-06 10:30:00,89.7,90.13,89.61,90.08,148087.0,88.1226,88.545,88.0341,88.4959,148087.0
2024-12-06 11:00:00,90.05,90.15,89.83,89.86,84785.0,88.4664,88.5647,88.2503,88.2798,84785.0
2024-12-06 11:30:00,89.83,90.05,89.75,89.81,80752.0,88.2503,88.4664,88.1717,88.2306,80752.0
2024-12-06 12:00:00,89.8,89.84,89.46,89.51,151832.0,88.2208,88.2601,87.8868,87.9359,151832.0
2024-12-06 12:30:00,89.49,89.51,89.35,89.38,115946.0,87.9163,87.9359,87.7787,87.8082,115946.0
2024-12-06 13:00:00,89.4,89.73,89.29,89.68,135038.0,87.8278,88.152,87.7198,88.1029,135038.0
2024-12-06 13:30:00,89.65,89.78,89.44,89.55,66428.0,88.0734,88.2012,87.8671,87.9752,66428.0
2024-12-06 14:00:00,89.56,89.65,89.4,89.53,91273.0,87.985,88.0734,87.8278,87.9556,91273.0
2024-12-06 14:30:00,89.52,89.63,89.49,89.59,96680.0,87.9457,88.0538,87.9163,88.0145,96680.0
2024-12-06 15:00:00,89.6,89.83,89.55,89.73,98265.0,88.0243,88.2503,87.9752,88.152,98265.0
2024-12-06 15:30:00,89.73,89.75,89.5,89.56,434507.0,88.152,88.1717,87.9261,87.985,434507.0
2024-12-09 09:30:00,89.42,89.56,88.94,89.37,134078.0,87.8475,87.985,87.3759,87.7984,134078.0
2024-12-09 10:00:00,89.36,89.47,88.81,89.08,51779.0,87.7885,87.8966,87.2482,87.5135,51779.0
2024-12-09 10:30:00,89.06,89.26,88.78,89.03,95687.0,87.4938,87.6903,87.2187,87.4643,95687.0
2024-12-09 11:00:00,89.02,89.31,88.93,89.18,87920.0,87.4545,87.7394,87.3661,87.6117,87920.0
2024-12-09 11:30:00,89.18,89.54,89.18,89.41,139481.0,87.6117,87.9654,87.6117,87.8377,139481.0
2024-12-09 12:00:00,89.41,89.41,89.21,89.3,69567.0,87.8377,87.8377,87.6412,87.7296,69567.0
2024-12-09 12:30:00,89.3,89.3,89.08,89.08,62642.0,87.7296,87.7296,87.5135,87.5135,62642.0
2024-12-09 13:00:00,89.06,89.3,89.01,89.23,40666.0,87.4938,87.7296,87.4447,87.6608,40666.0
2024-12-09 13:30:00,89.24,89.5,89.2,89.5,51093.0,87.6707,87.9261,87.6314,87.9261,51093.0
2024-12-09 14:00:00,89.47,89.68,89.44,89.65,60863.0,87.8966,88.1029,87.8671,88.0734,60863.0
2024-12-09 14:30:00,89.65,89.66,89.33,89.35,69253.0,88.0734,88.0833,87.7591,87.7787,69253.0
2024-12-09 15:00:00,89.36,89.49,89.27,89.33,61823.0,87.7885,87.9163,87.7001,87.7591,61823.0
2024-12-09 15:30:00,89.34,89.36,88.69,88.8,300037.0,87.7689,87.7885,87.1303,87.2384,300037.0
2024-12-10 09:30:00,88.89,89.43,87.78,88.27,128844.0,87.3268,87.8573,86.2363,86.7177,128844.0
2024-12-10 10:00:00,88.3,88.4,87.96,88.25,93825.0,86.7472,86.8454,86.4132,86.6981,93825.0
2024-12-10 10:30:00,88.26,88.74,88.24,88.65,79592.0,86.7079,87.1794,86.6882,87.091,79592.0
2024-12-10 11:00:00,88.65,88.97,88.62,88.92,54015.0,87.091,87.4054,87.0616,87.3563,54015.0
2024-12-10 11:30:00,88.88,89.03,88.74,88.74,46072.0,87.317,87.4643,87.1794,87.1794,46072.0
2024-12-10 12:00:00,88.76,89.05,88.71,88.92,53513.0,87.1991,87.484,87.15,87.3563,53513.0
2024-12-10 12:30:00,88.94,88.97,88.72,88.88,34933.0,87.3759,87.4054,87.1598,87.317,34933.0
2024-12-10 13:00:00,88.89,88.93,88.57,88.67,48190.0,87.3268,87.3661,87.0124,87.1107,48190.0
2024-12-10 13:30:00,88.67,88.73,88.61,88.72,42310.0,87.1107,87.1696,87.0517,87.1598,42310.0
2024-12-10 14:00:00,88.72,88.75,88.64,88.65,38398.0,87.1598,87.1893,87.0812,87.091,38398.0
2024-12-10 14:30:00,88.68,88.87,88.66,88.83,64229.0,87.1205,87.3072,87.1009,87.2679,64229.0
2024-12-10 15:00:00,88.8,88.96,88.71,88.78,109570.0,87.2384,87.3956,87.15,87.2187,109570.0
2024-12-10 15:30:00,88.77,88.84,88.38,88.57,349195.0,87.2089,87.2777,86.8258,87.0124,349195.0
2024-12-11 09:30:00,88.63,88.81,87.94,88.31,188243.0,87.0714,87.2482,86.3935,86.757,188243.0
2024-12-11 10:00:00,88.22,88.23,87.87,88.18,161730.0,86.6686,86.6784,86.3247,86.6293,161730.0
2024-12-11 10:30:00,88.11,88.11,87.75,87.97,66776.0,86.5605,86.5605,86.2069,86.423,66776.0
2024-12-11 11:00:00,87.97,87.98,87.67,87.8,77116.0,86.423,86.4328,86.1283,86.256,77116.0
2024-12-11 11:30:00,87.8,87.92,87.69,87.76,54641.0,86.256,86.3739,86.1479,86.2167,54641.0
2024-12-11 12:00:00,87.77,87.78,87.5,87.5,63761.0,86.2265,86.2363,85.9613,85.9613,63761.0
2024-12-11 12:30:00,87.47,87.65,87.39,87.65,55749.0,85.9318,86.1086,85.8532,86.1086,55749.0
2024-12-11 13:00:00,87.64,87.73,87.55,87.65,56233.0,86.0988,86.1872,86.0104,86.1086,56233.0
2024-12-11 13:30:00,87.65,87.75,87.56,87.58,87362.0,86.1086,86.2069,86.0202,86.0398,87362.0
2024-12-11 14:00:00,87.58,87.6,87.25,87.28,95849.0,86.0398,86.0595,85.7156,85.7451,95849.0
2024-12-11 14:30:00,87.26,87.36,87.19,87.33,91177.0,85.7255,85.8237,85.6567,85.7942,91177.0
2024-12-11 15:00:00,87.33,87.37,87.1,87.2,109597.0,85.7942,85.8335,85.5683,85.6665,109597.0
2024-12-11 15:30:00,87.2,87.5,87.18,87.42,512707.0,85.6665,85.9613,85.6469,85.8827,512707.0
2024-12-12 09:30:00,87.97,88.34,87.61,88.31,227085.0,86.423,86.7865,86.0693,86.757,227085.0
2024-12-12 10:00:00,88.34,88.38,88.01,88.3,174755.0,86.7865,86.8258,86.4623,86.7472,174755.0
2024-12-12 10:30:00,88.27,88.37,87.97,88.17,99181.0,86.7177,86.816,86.423,86.6195,99181.0
2024-12-12 11:00:00,88.13,88.49,88.13,88.44,103773.0,86.5802,86.9338,86.5802,86.8847,103773.0
2024-12-12 11:30:00,88.43,88.5,88.29,88.29,53839.0,86.8749,86.9437,86.7374,86.7374,53839.0
2024-12-12 12:00:00,88.29,88.38,87.86,87.94,356897.0,86.7374,86.8258,86.3149,86.3935,356897.0
2024-12-12 12:30:00,87.97,88.06,87.85,88.0,70807.0,86.423,86.5114,86.3051,86.4525,70807.0
2024-12-12 13:00:00,88.04,88.11,87.93,87.93,52797.0,86.4918,86.5605,86.3837,86.3837,52797.0
2024-12-12 13:30:00,87.94,87.94,87.8,87.84,46335.0,86.3935,86.3935,86.256,86.2953,46335.0
2024-12-12 14:00:00,87.84,87.88,87.69,87.7,44917.0,86.2953,86.3346,86.1479,86.1577,44917.0
2024-12-12 14:30:00,87.71,87.72,87.51,87.51,73730.0,86.1676,86.1774,85.9711,85.9711,73730.0
2024-12-12 15:00:00,87.52,87.8,87.39,87.68,118848.0,85.9809,86.256,85.8532,86.1381,118848.0
2024-12-12 15:30:00,87.67,87.95,87.64,87.94,416360.0,86.1283,86.4033,86.0988,86.3935,416360.0
2024-12-13 09:30:00,89.01,89.32,88.81,88.87,139713.0,87.4447,87.7492,87.2482,87.3072,139713.0
2024-12-13 10:00:00,88.9,89.44,88.85,89.42,73718.0,87.3366,87.8671,87.2875,87.8475,73718.0
2024-12-13 10:30:00,89.42,89.62,89.32,89.6,74687.0,87.8475,88.044,87.7492,88.0243,74687.0
2024-12-13 11:00:00,89.61,89.79,89.44,89.67,78313.0,88.0341,88.211,87.8671,88.0931,78313.0
2024-12-13 11:30:00,89.65,89.75,89.49,89.55,76490.0,88.0734,88.1717,87.9163,87.9752,76490.0
2024-12-13 12:00:00,89.55,89.68,89.33,89.43,83208.0,87.9752,88.1029,87.7591,87.8573,83208.0
2024-12-13 12:30:00,89.45,89.53,89.11,89.31,85289.0,87.877,87.9556,87.5429,87.7394,85289.0
2024-12-13 13:00:00,89.31,89.41,89.2,89.33,57918.0,87.7394,87.8377,87.6314,87.7591,57918.0
2024-12-13 13:30:00,89.32,89.43,89.09,89.17,55126.0,87.7492,87.8573,87.5233,87.6019,55126.0
2024-12-13 14:00:00,89.17,89.36,89.15,89.21,60776.0,87.6019,87.7885,87.5822,87.6412,60776.0
2024-12-13 14:30:00,89.19,89.35,89.17,89.26,64633.0,87.6215,87.7787,87.6019,87.6903,64633.0
2024-12-13 15:00:00,89.26,89.37,89.22,89.28,55166.0,87.6903,87.7984,87.651,87.71,55166.0
2024-12-13 15:30:00,89.28,89.42,89.15,89.16,344270.0,87.71,87.8475,87.5822,87.5921,344270.0
2024-12-16 09:30:00,89.11,89.41,88.72,89.32,82059.0,87.5429,87.8377,87.1598,87.7492,82059.0
2024-12-16 10:00:00,89.29,89.57,88.99,89.49,87214.0,87.7198,87.9949,87.425,87.9163,87214.0
2024-12-16 10:30:00,89.48,89.52,89.19,89.3,55967.0,87.9064,87.9457,87.6215,87.7296,55967.0
2024-12-16 11:00:00,89.26,89.29,89.03,89.15,40514.0,87.6903,87.7198,87.4643,87.5822,40514.0
2024-12-16 11:30:00,89.15,89.48,89.15,89.4,47163.0,87.5822,87.9064,87.5822,87.8278,47163.0
2024-12-16 12:00:00,89.39,89.77,89.39,89.61,51027.0,87.818,88.1913,87.818,88.0341,51027.0
2024-12-16 12:30:00,89.61,89.61,89.41,89.58,43396.0,88.0341,88.0341,87.8377,88.0047,43396.0
2024-12-16 13:00:00,89.55,89.71,89.43,89.52,35628.0,87.9752,88.1324,87.8573,87.9457,35628.0
2024-12-16 13:30:00,89.53,89.53,89.43,89.44,39267.0,87.9556,87.9556,87.8573,87.8671,39267.0
2024-12-16 14:00:00,89.43,89.53,89.24,89.26,52575.0,87.8573,87.9556,87.6707,87.6903,52575.0
2024-12-16 14:30:00,89.25,89.4,89.17,89.37,59981.0,87.6805,87.8278,87.6019,87.7984,59981.0
2024-12-16 15:00:00,89.36,89.36,88.96,89.01,52165.0,87.7885,87.7885,87.3956,87.4447,52165.0
2024-12-16 15:30:00,89.02,89.05,88.62,88.65,302262.0,87.4545,87.484,87.0616,87.091,302262.0
2024-12-17 09:30:00,87.58,88.58,86.89,87.54,339956.0,86.0398,87.0223,85.362,86.0005,339956.0
2024-12-17 10:00:00,87.58,87.69,86.68,87.13,196863.0,86.0398,86.1479,85.1557,85.5978,196863.0
2024-12-17 10:30:00,87.09,87.37,86.8,87.21,114171.0,85.5585,85.8335,85.2736,85.6764,114171.0
2024-12-17 11:00:00,87.2,87.29,86.9,86.97,63355.0,85.6665,85.7549,85.3718,85.4406,63355.0
2024-12-17 11:30:00,87.0,87.3,86.91,87.29,65691.0,85.47,85.7648,85.3816,85.7549,65691.0
2024-12-17 12:00:00,87.26,87.36,86.99,87.07,91129.0,85.7255,85.8237,85.4602,85.5388,91129.0
2024-12-17 12:30:00,87.09,87.32,86.98,87.22,57920.0,85.5585,85.7844,85.4504,85.6862,57920.0
2024-12-17 13:00:00,87.24,87.28,87.02,87.23,90160.0,85.7058,85.7451,85.4897,85.696,90160.0
2024-12-17 13:30:00,87.29,87.29,87.12,87.16,73873.0,85.7549,85.7549,85.5879,85.6272,73873.0
2024-12-17 14:00:00,87.16,87.24,86.9,87.03,120924.0,85.6272,85.7058,85.3718,85.4995,120924.0
2024-12-17 14:30:00,87.0,87.08,86.56,86.59,101823.0,85.47,85.5486,85.0378,85.0673,101823.0
2024-12-17 15:00:00,86.59,86.6,86.44,86.52,87294.0,85.0673,85.0771,84.9199,84.9985,87294.0
2024-12-17 15:30:00,86.52,87.01,86.36,86.94,381167.0,84.9985,85.4799,84.8413,85.4111,381167.0
2024-12-18 09:30:00,87.01,87.47,86.61,87.27,113602.0,85.4799,85.9318,85.0869,85.7353,113602.0
2024-12-18 10:00:00,87.33,87.57,87.08,87.51,119583.0,85.7942,86.03,85.5486,85.9711,119583.0
2024-12-18 10:30:00,87.48,87.93,87.42,87.87,109503.0,85.9416,86.3837,85.8827,86.3247,109503.0
2024-12-18 11:00:00,87.89,87.94,87.52,87.61,131603.0,86.3444,86.3935,85.9809,86.0693,131603.0
2024-12-18 11:30:00,87.58,87.79,87.57,87.59,70612.0,86.0398,86.2462,86.03,86.0497,70612.0
2024-12-18 12:00:00,87.62,87.63,87.41,87.44,70229.0,86.0791,86.089,85.8728,85.9023,70229.0
2024-12-18 12:30:00,87.44,87.5,87.35,87.47,56208.0,85.9023,85.9613,85.8139,85.9318,56208.0
2024-12-18 13:00:00,87.45,87.47,87.33,87.4,57420.0,85.9121,85.9318,85.7942,85.863,57420.0
2024-12-18 13:30:00,87.41,87.49,87.37,87.39,101535.0,85.8728,85.9514,85.8335,85.8532,101535.0
2024-12-18 14:00:00,87.39,87.42,86.66,86.67,138653.0,85.8532,85.8827,85.136,85.1458,138653.0
2024-12-18 14:30:00,86.67,86.76,86.16,86.17,119091.0,85.1458,85.2343,84.6448,84.6546,119091.0
2024-12-18 15:00:00,86.17,86.47,86.12,86.31,111645.0,84.6546,84.9494,84.6055,84.7922,111645.0
2024-12-18 15:30:00,86.31,86.39,85.06,85.11,484489.0,84.7922,84.8708,83.5642,83.6133,484489.0
2024-12-19 09:30:00,85.33,86.07,85.1,85.8,194787.0,83.8294,84.5564,83.6035,84.2911,194787.0
2024-12-19 10:00:00,85.77,85.84,85.43,85.75,78074.0,84.2617,84.3304,83.9277,84.242,78074.0
2024-12-19 10:30:00,85.72,85.99,85.61,85.9,156385.0,84.2126,84.4778,84.1045,84.3894,156385.0
2024-12-19 11:00:00,85.91,86.13,85.83,86.12,121148.0,84.3992,84.6153,84.3206,84.6055,121148.0
2024-12-19 11:30:00,86.12,86.15,85.74,85.78,88895.0,84.6055,84.635,84.2322,84.2715,88895.0
2024-12-19 12:00:00,85.78,86.22,85.73,86.18,69346.0,84.2715,84.7038,84.2224,84.6645,69346.0
2024-12-19 12:30:00,86.18,86.27,86.04,86.23,43465.0,84.6645,84.7529,84.5269,84.7136,43465.0
2024-12-19 13:00:00,86.22,86.54,86.12,86.54,99454.0,84.7038,85.0181,84.6055,85.0181,99454.0
2024-12-19 13:30:00,86.51,86.68,86.48,86.55,81952.0,84.9887,85.1557,84.9592,85.028,81952.0
2024-12-19 14:00:00,86.54,86.56,86.31,86.4,69607.0,85.0181,85.0378,84.7922,84.8806,69607.0
2024-12-19 14:30:00,86.44,86.44,86.12,86.17,66444.0,84.9199,84.9199,84.6055,84.6546,66444.0
2024-12-19 15:00:00,86.17,86.41,86.07,86.28,86286.0,84.6546,84.8904,84.5564,84.7627,86286.0
2024-12-19 15:30:00,86.28,86.51,85.88,85.89,410179.0,84.7627,84.9887,84.3697,84.3796,410179.0
2024-12-20 09:30:00,85.34,86.02,85.34,85.76,725592.0,83.8392,84.5073,83.8392,84.2519,725592.0
2024-12-20 10:00:00,85.8,86.08,85.44,86.06,75136.0,84.2911,84.5662,83.9375,84.5466,75136.0
2024-12-20 10:30:00,86.04,86.29,85.99,86.08,42488.0,84.5269,84.7725,84.4778,84.5662,42488.0
2024-12-20 11:00:00,86.06,86.65,86.06,86.51,68246.0,84.5466,85.1262,84.5466,84.9887,68246.0
2024-12-20 11:30:00,86.55,86.88,86.47,86.86,57921.0,85.028,85.3522,84.9494,85.3325,57921.0
2024-12-20 12:00:00,86.86,86.91,86.63,86.83,55015.0,85.3325,85.3816,85.1066,85.303,55015.0
2024-12-20 12:30:00,86.82,87.11,86.65,87.03,63307.0,85.2932,85.5781,85.1262,85.4995,63307.0
2024-12-20 13:00:00,87.03,87.03,86.66,86.69,39612.0,85.4995,85.4995,85.136,85.1655,39612.0
2024-12-20 13:30:00,86.69,86.8,86.58,86.6,24382.0,85.1655,85.2736,85.0574,85.0771,24382.0
2024-12-20 14:00:00,86.59,86.94,86.57,86.85,80482.0,85.0673,85.4111,85.0476,85.3227,80482.0
2024-12-20 14:30:00,86.85,86.97,86.73,86.92,73218.0,85.3227,85.4406,85.2048,85.3915,73218.0
2024-12-20 15:00:00,86.96,86.96,86.72,86.89,59916.0,85.4307,85.4307,85.195,85.362,59916.0
2024-12-20 15:30:00,86.88,87.23,86.7,86.81,450652.0,85.3522,85.696,85.1753,85.2834,450652.0
2024-12-23 09:30:00,86.65,86.93,85.95,86.01,54585.0,85.1262,85.4013,84.4385,84.4975,54585.0
2024-12-23 10:00:00,86.06,86.6,85.8,86.54,57392.0,84.5466,85.0771,84.2911,85.0181,57392.0
2024-12-23 10:30:00,86.53,86.55,86.19,86.2,29050.0,85.0083,85.028,84.6743,84.6841,29050.0
2024-12-23 11:00:00,86.2,86.57,86.15,86.52,23644.0,84.6841,85.0476,84.635,84.9985,23644.0
2024-12-23 11:30:00,86.5,86.66,86.48,86.62,28583.0,84.9788,85.136,84.9592,85.0967,28583.0
2024-12-23 12:00:00,86.66,86.67,86.45,86.59,29083.0,85.136,85.1458,84.9297,85.0673,29083.0
2024-12-23 12:30:00,86.6,86.67,86.46,86.51,35408.0,85.0771,85.1458,84.9395,84.9887,35408.0
2024-12-23 13:00:00,86.52,86.68,86.36,86.65,51518.0,84.9985,85.1557,84.8413,85.1262,51518.0
2024-12-23 13:30:00,86.65,86.67,86.5,86.67,35585.0,85.1262,85.1458,84.9788,85.1458,35585.0
2024-12-23 14:00:00,86.62,86.64,86.48,86.53,39705.0,85.0967,85.1164,84.9592,85.0083,39705.0
2024-12-23 14:30:00,86.54,86.59,86.4,86.46,64688.0,85.0181,85.0673,84.8806,84.9395,64688.0
2024-12-23 15:00:00,86.51,86.7,86.43,86.52,116544.0,84.9887,85.1753,84.9101,84.9985,116544.0
2024-12-23 15:30:00,86.51,87.07,86.43,87.02,289207.0,84.9887,85.5388,84.9101,85.4897,289207.0
2024-12-24 09:30:00,86.96,87.41,86.67,86.91,63429.0,85.4307,85.8728,85.1458,85.3816,63429.0
2024-12-24 10:00:00,87.07,87.22,86.96,87.05,39745.0,85.5388,85.6862,85.4307,85.5192,39745.0
2024-12-24 10:30:00,87.03,87.38,86.98,87.31,46972.0,85.4995,85.8434,85.4504,85.7746,46972.0
2024-12-24 11:00:00,87.33,87.42,87.24,87.35,45286.0,85.7942,85.8827,85.7058,85.8139,45286.0
2024-12-24 11:30:00,87.42,87.57,87.24,87.36,45390.0,85.8827,86.03,85.7058,85.8237,45390.0
2024-12-24 12:00:00,87.37,87.63,87.33,87.63,30689.0,85.8335,86.089,85.7942,86.089,30689.0
2024-12-24 12:30:00,87.59,87.97,87.45,87.89,122358.0,86.0497,86.423,85.9121,86.3444,122358.0
2024-12-26 09:30:00,87.51,87.66,87.23,87.61,54116.0,85.9711,86.1184,85.696,86.0693,54116.0
2024-12-26 10:00:00,87.57,87.61,87.22,87.24,59163.0,86.03,86.0693,85.6862,85.7058,59163.0
2024-12-26 10:30:00,87.25,87.38,87.0,87.34,41555.0,85.7156,85.8434,85.47,85.8041,41555.0
2024-12-26 11:00:00,87.34,87.48,87.34,87.44,37343.0,85.8041,85.9416,85.8041,85.9023,37343.0
2024-12-26 11:30:00,87.41,87.61,87.36,87.48,31113.0,85.8728,86.0693,85.8237,85.9416,31113.0
2024-12-26 12:00:00,87.48,87.62,87.47,87.47,18573.0,85.9416,86.0791,85.9318,85.9318,18573.0
2024-12-26 12:30:00,87.5,87.55,87.4,87.41,22855.0,85.9613,86.0104,85.863,85.8728,22855.0
2024-12-26 13:00:00,87.4,87.57,87.4,87.53,23887.0,85.863,86.03,85.863,85.9907,23887.0
2024-12-26 13:30:00,87.53,87.66,87.37,87.62,27241.0,85.9907,86.1184,85.8335,86.0791,27241.0
2024-12-26 14:00:00,87.62,87.68,87.4,87.49,70926.0,86.0791,86.1381,85.863,85.9514,70926.0
2024-12-26 14:30:00,87.5,87.55,87.45,87.52,33321.0,85.9613,86.0104,85.9121,85.9809,33321.0
2024-12-26 15:00:00,87.48,87.57,87.42,87.53,46087.0,85.9416,86.03,85.8827,85.9907,46087.0
2024-12-26 15:30:00,87.5,87.74,87.43,87.61,171041.0,85.9613,86.197,85.8925,86.0693,171041.0
2024-12-27 09:30:00,87.0,88.1,87.0,88.07,80575.0,85.47,86.5507,85.47,86.5212,80575.0
2024-12-27 10:00:00,88.08,88.15,87.75,87.75,119415.0,86.5311,86.5998,86.2069,86.2069,119415.0
2024-12-27 10:30:00,87.81,88.16,87.8,88.02,50632.0,86.2658,86.6096,86.256,86.4721,50632.0
2024-12-27 11:00:00,88.02,88.03,87.74,87.9,46429.0,86.4721,86.4819,86.197,86.3542,46429.0
2024-12-27 11:30:00,87.92,88.03,87.58,87.59,24947.0,86.3739,86.4819,86.0398,86.0497,24947.0
2024-12-27 12:00:00,87.55,87.61,87.49,87.52,50077.0,86.0104,86.0693,85.9514,85.9809,50077.0
2024-12-27 12:30:00,87.53,87.68,87.51,87.68,62338.0,85.9907,86.1381,85.9711,86.1381,62338.0
2024-12-27 13:00:00,87.67,87.81,87.54,87.65,106949.0,86.1283,86.2658,86.0005,86.1086,106949.0
2024-12-27 13:30:00,87.6,87.95,87.59,87.69,97340.0,86.0595,86.4033,86.0497,86.1479,97340.0
2024-12-27 14:00:00,87.69,87.94,87.6,87.92,34109.0,86.1479,86.3935,86.0595,86.3739,34109.0
2024-12-27 14:30:00,87.89,88.06,87.84,88.02,45068.0,86.3444,86.5114,86.2953,86.4721,45068.0
2024-12-27 15:00:00,88.0,88.0,87.54,87.67,39335.0,86.4525,86.4525,86.0005,86.1283,39335.0
2024-12-27 15:30:00,87.67,87.84,87.43,87.8,225827.0,86.1283,86.2953,85.8925,86.256,225827.0
2024-12-30 09:30:00,87.2,87.38,86.67,86.88,54704.0,85.6665,85.8434,85.1458,85.3522,54704.0
2024-12-30 10:00:00,86.88,86.95,86.55,86.56,49652.0,85.3522,85.4209,85.028,85.0378,49652.0
2024-12-30 10:30:00,86.5,86.68,86.31,86.55,44577.0,84.9788,85.1557,84.7922,85.028,44577.0
2024-12-30 11:00:00,86.5,86.78,86.46,86.73,32021.0,84.9788,85.2539,84.9395,85.2048,32021.0
2024-12-30 11:30:00,86.72,86.97,86.71,86.89,32436.0,85.195,85.4406,85.1851,85.362,32436.0
2024-12-30 12:00:00,86.92,87.23,86.92,87.23,52230.0,85.3915,85.696,85.3915,85.696,52230.0
2024-12-30 12:30:00,87.23,87.31,87.07,87.2,34355.0,85.696,85.7746,85.5388,85.6665,34355.0
2024-12-30 13:00:00,87.2,87.55,87.13,87.4,48440.0,85.6665,86.0104,85.5978,85.863,48440.0
2024-12-30 13:30:00,87.36,87.52,87.36,87.42,46973.0,85.8237,85.9809,85.8237,85.8827,46973.0
2024-12-30 14:00:00,87.45,87.49,87.21,87.32,40137.0,85.9121,85.9514,85.6764,85.7844,40137.0
2024-12-30 14:30:00,87.32,87.46,87.27,87.4,43761.0,85.7844,85.922,85.7353,85.863,43761.0
2024-12-30 15:00:00,87.38,87.46,87.18,87.31,90001.0,85.8434,85.922,85.6469,85.7746,90001.0
2024-12-30 15:30:00,87.32,87.64,87.29,87.36,293322.0,85.7844,86.0988,85.7549,85.8237,293322.0
2024-12-31 09:30:00,87.28,87.92,87.28,87.9,33856.0,85.7451,86.3739,85.7451,86.3542,33856.0
2024-12-31 10:00:00,87.9,88.02,87.71,87.75,41264.0,86.3542,86.4721,86.1676,86.2069,41264.0
2024-12-31 10:30:00,87.71,87.74,87.54,87.66,23407.0,86.1676,86.197,86.0005,86.1184,23407.0
2024-12-31 11:00:00,87.67,87.7,87.49,87.54,27818.0,86.1283,86.1577,85.9514,86.0005,27818.0
2024-12-31 11:30:00,87.54,87.54,87.29,87.32,26991.0,86.0005,86.0005,85.7549,85.7844,26991.0
2024-12-31 12:00:00,87.33,87.44,87.26,87.34,28873.0,85.7942,85.9023,85.7255,85.8041,28873.0
2024-12-31 12:30:00,87.33,87.57,87.27,87.55,54806.0,85.7942,86.03,85.7353,86.0104,54806.0
2024-12-31 13:00:00,87.51,87.57,87.25,87.33,40200.0,85.9711,86.03,85.7156,85.7942,40200.0
2024-12-31 13:30:00,87.33,87.6,87.33,87.4,46061.0,85.7942,86.0595,85.7942,85.863,46061.0
2024-12-31 14:00:00,87.4,87.51,87.25,87.36,50030.0,85.863,85.9711,85.7156,85.8237,50030.0
2024-12-31 14:30:00,87.33,87.51,87.29,87.5,32336.0,85.7942,85.9711,85.7549,85.9613,32336.0
2024-12-31 15:00:00,87.48,87.55,87.35,87.51,70719.0,85.9416,86.0104,85.8139,85.9711,70719.0
2024-12-31 15:30:00,87.53,87.77,87.38,87.72,302996.0,85.9907,86.2265,85.8434,86.1774,302996.0
2025-01-02 09:30:00,88.31,88.65,87.81,88.12,75535.0,86.757,87.091,86.2658,86.5703,75535.0
2025-01-02 10:00:00,88.2,88.36,87.97,88.12,73370.0,86.6489,86.8061,86.423,86.5703,73370.0
2025-01-02 10:30:00,88.11,88.28,88.01,88.13,53888.0,86.5605,86.7275,86.4623,86.5802,53888.0
2025-01-02 11:00:00,88.13,88.15,87.57,87.79,52787.0,86.5802,86.5998,86.03,86.2462,52787.0
2025-01-02 11:30:00,87.79,88.02,87.72,87.85,49468.0,86.2462,86.4721,86.1774,86.3051,49468.0
2025-01-02 12:00:00,87.85,87.96,87.56,87.64,69460.0,86.3051,86.4132,86.0202,86.0988,69460.0
2025-01-02 12:30:00,87.64,87.68,87.29,87.57,45863.0,86.0988,86.1381,85.7549,86.03,45863.0
2025-01-02 13:00:00,87.56,87.56,87.2,87.25,58757.0,86.0202,86.0202,85.6665,85.7156,58757.0
2025-01-02 13:30:00,87.25,87.32,86.92,87.11,105558.0,85.7156,85.7844,85.3915,85.5781,105558.0
2025-01-02 14:00:00,87.11,87.15,86.8,87.05,74364.0,85.5781,85.6174,85.2736,85.5192,74364.0
2025-01-02 14:30:00,87.05,87.16,86.88,86.92,75880.0,85.5192,85.6272,85.3522,85.3915,75880.0
2025-01-02 15:00:00,86.95,87.28,86.95,87.15,105640.0,85.4209,85.7451,85.4209,85.6174,105640.0
2025-01-02 15:30:00,87.14,87.25,86.94,87.15,413220.0,85.6076,85.7156,85.4111,85.6174,413220.0
2025-01-03 09:30:00,87.42,87.48,86.85,87.29,138764.0,85.8827,85.9416,85.3227,85.7549,138764.0
2025-01-03 10:00:00,87.34,87.82,87.34,87.78,92590.0,85.8041,86.2756,85.8041,86.2363,92590.0
2025-01-03 10:30:00,87.76,87.95,87.65,87.79,63600.0,86.2167,86.4033,86.1086,86.2462,63600.0
2025-01-03 11:00:00,87.84,87.84,87.57,87.7,48750.0,86.2953,86.2953,86.03,86.1577,48750.0
2025-01-03 11:30:00,87.69,87.73,87.49,87.49,62842.0,86.1479,86.1872,85.9514,85.9514,62842.0
2025-01-03 12:00:00,87.5,87.7,87.46,87.46,69619.0,85.9613,86.1577,85.922,85.922,69619.0
2025-01-03 12:30:00,87.48,87.55,87.36,87.41,44949.0,85.9416,86.0104,85.8237,85.8728,44949.0
2025-01-03 13:00:00,87.4,87.45,87.3,87.33,81665.0,85.863,85.9121,85.7648,85.7942,81665.0
2025-01-03 13:30:00,87.31,87.44,87.18,87.31,62773.0,85.7746,85.9023,85.6469,85.7746,62773.0
2025-01-03 14:00:00,87.31,87.6,87.3,87.57,59627.0,85.7746,86.0595,85.7648,86.03,59627.0
2025-01-03 14:30:00,87.59,87.72,87.57,87.59,74910.0,86.0497,86.1774,86.03,86.0497,74910.0
2025-01-03 15:00:00,87.59,87.7,87.52,87.63,59987.0,86.0497,86.1577,85.9809,86.089,59987.0
2025-01-03 15:30:00,87.6,87.78,87.5,87.69,306574.0,86.0595,86.2363,85.9613,86.1479,306574.0
2025-01-06 09:30:00,87.32,87.38,85.94,86.41,133147.0,85.7844,85.8434,84.4287,84.8904,133147.0
2025-01-06 10:00:00,86.42,86.54,85.67,85.79,123293.0,84.9002,85.0181,84.1634,84.2813,123293.0
2025-01-06 10:30:00,85.79,85.95,85.51,85.83,70289.0,84.2813,84.4385,84.0062,84.3206,70289.0
2025-01-06 11:00:00,85.79,86.26,85.59,86.1,94438.0,84.2813,84.7431,84.0848,84.5859,94438.0
2025-01-06 11:30:00,86.14,86.43,86.09,86.28,46945.0,84.6252,84.9101,84.576,84.7627,46945.0
2025-01-06 12:00:00,86.26,86.29,85.96,85.96,60817.0,84.7431,84.7725,84.4483,84.4483,60817.0
2025-01-06 12:30:00,85.96,85.99,85.8,85.85,60473.0,84.4483,84.4778,84.2911,84.3403,60473.0
2025-01-06 13:00:00,85.85,85.88,85.58,85.62,98413.0,84.3403,84.3697,84.075,84.1143,98413.0
2025-01-06 13:30:00,85.63,85.63,85.23,85.32,70491.0,84.1241,84.1241,83.7312,83.8196,70491.0
2025-01-06 14:00:00,85.3,85.32,85.06,85.12,58716.0,83.7999,83.8196,83.5642,83.6231,58716.0
2025-01-06 14:30:00,85.06,85.12,84.76,84.91,77927.0,83.5642,83.6231,83.2694,83.4168,77927.0
2025-01-06 15:00:00,84.91,84.99,84.68,84.75,105746.0,83.4168,83.4954,83.1908,83.2596,105746.0
2025-01-06 15:30:00,84.73,84.78,84.2,84.53,483512.0,83.24,83.2891,82.7193,83.0435,483512.0
2025-01-07 09:30:00,84.79,85.08,84.5,84.81,258776.0,83.2989,83.5838,83.014,83.3186,258776.0
2025-01-07 10:00:00,84.82,84.86,84.29,84.81,157603.0,83.3284,83.3677,82.8077,83.3186,157603.0
2025-01-07 10:30:00,84.81,85.2,84.79,84.95,474657.0,83.3186,83.7017,83.2989,83.4561,474657.0
2025-01-07 11:00:00,84.99,85.18,84.79,84.91,94192.0,83.4954,83.6821,83.2989,83.4168,94192.0
2025-01-07 11:30:00,84.91,84.93,84.44,84.44,113034.0,83.4168,83.4364,82.9551,82.9551,113034.0
2025-01-07 12:00:00,84.48,84.69,84.46,84.59,101008.0,82.9944,83.2007,82.9747,83.1024,101008.0
2025-01-07 12:30:00,84.59,84.63,84.46,84.57,74994.0,83.1024,83.1417,82.9747,83.0828,74994.0
2025-01-07 13:00:00,84.59,84.7,84.57,84.66,80433.0,83.1024,83.2105,83.0828,83.1712,80433.0
2025-01-07 13:30:00,84.65,84.7,84.55,84.57,86629.0,83.1614,83.2105,83.0631,83.0828,86629.0
2025-01-07 14:00:00,84.57,84.62,84.43,84.46,105721.0,83.0828,83.1319,82.9452,82.9747,105721.0
2025-01-07 14:30:00,84.45,84.55,84.35,84.36,126445.0,82.9649,83.0631,82.8666,82.8765,126445.0
2025-01-07 15:00:00,84.36,84.36,84.14,84.26,144123.0,82.8765,82.8765,82.6603,82.7782,144123.0
2025-01-07 15:30:00,84.27,84.37,84.06,84.24,798831.0,82.7881,82.8863,82.5817,82.7586,798831.0
2025-01-08 09:30:00,84.19,84.41,81.64,81.72,277173.0,82.7095,82.9256,80.2043,80.2829,277173.0
2025-01-08 10:00:00,81.72,82.61,81.56,81.93,199888.0,80.2829,81.1572,80.1257,80.4892,199888.0
2025-01-08 10:30:00,81.89,82.34,81.72,82.12,197556.0,80.4499,80.892,80.2829,80.6759,197556.0
2025-01-08 11:00:00,82.08,82.2,81.89,82.03,122294.0,80.6366,80.7545,80.4499,80.5874,122294.0
2025-01-08 11:30:00,82.02,82.35,81.95,81.98,139002.0,80.5776,80.9018,80.5089,80.5383,139002.0
2025-01-08 12:00:00,81.98,82.04,81.51,81.53,164758.0,80.5383,80.5973,80.0766,80.0962,164758.0
2025-01-08 12:30:00,81.54,81.65,81.3,81.63,112470.0,80.1061,80.2141,79.8703,80.1945,112470.0
2025-01-08 13:00:00,81.63,81.89,81.5,81.62,104496.0,80.1945,80.4499,80.0668,80.1847,104496.0
2025-01-08 13:30:00,81.62,81.81,81.33,81.4,120142.0,80.1847,80.3713,79.8998,79.9685,120142.0
2025-01-08 14:00:00,81.43,82.05,81.29,82.02,228544.0,79.998,80.6071,79.8605,80.5776,228544.0
2025-01-08 14:30:00,81.99,82.09,81.8,81.98,245643.0,80.5481,80.6464,80.3615,80.5383,245643.0
2025-01-08 15:00:00,81.98,82.2,81.85,82.15,220453.0,80.5383,80.7545,80.4106,80.7053,220453.0
2025-01-08 15:30:00,82.15,82.85,82.09,82.8,838705.0,80.7053,81.393,80.6464,81.3439,838705.0
2025-01-10 09:30:00,81.86,82.46,80.79,80.9,647305.0,80.4204,81.0099,79.3693,79.4773,647305.0
2025-01-10 10:00:00,80.86,81.14,80.11,80.21,297853.0,79.438,79.7131,78.7012,78.7995,297853.0
2025-01-10 10:30:00,80.21,80.29,79.57,79.88,314733.0,78.7995,78.878,78.1707,78.4753,314733.0
2025-01-10 11:00:00,79.9,79.9,79.06,79.14,261652.0,78.4949,78.4949,77.6697,77.7483,261652.0
2025-01-10 11:30:00,79.14,79.54,79.05,79.41,270533.0,77.7483,78.1412,77.6599,78.0135,270533.0
2025-01-10 12:00:00,79.38,79.39,78.96,79.14,179868.0,77.984,77.9939,77.5714,77.7483,179868.0
2025-01-10 12:30:00,79.14,79.63,79.11,79.49,146062.0,77.7483,78.2297,77.7188,78.0921,146062.0
2025-01-10 13:00:00,79.49,79.74,79.29,79.42,199305.0,78.0921,78.3377,77.8956,78.0233,199305.0
2025-01-10 13:30:00,79.44,79.58,79.27,79.38,180232.0,78.043,78.1805,77.876,77.984,180232.0
2025-01-10 14:00:00,79.36,79.38,78.86,78.86,251227.0,77.9644,77.984,77.4732,77.4732,251227.0
2025-01-10 14:30:00,78.87,78.99,78.66,78.98,417140.0,77.483,77.6009,77.2767,77.5911,417140.0
2025-01-10 15:00:00,78.97,79.12,78.6,78.7,458279.0,77.5813,77.7286,77.2178,77.316,458279.0
2025-01-10 15:30:00,78.7,79.09,78.61,78.78,1769560.0,77.316,77.6991,77.2276,77.3946,1769560.0
2025-01-13 09:30:00,78.93,79.1,77.73,77.84,336552.0,77.542,77.709,76.3631,76.4711,336552.0
2025-01-13 10:00:00,77.88,78.14,77.6,78.12,248176.0,76.5104,76.7659,76.2354,76.7462,248176.0
2025-01-13 10:30:00,78.13,78.22,77.45,77.53,314725.0,76.756,76.8444,76.088,76.1666,314725.0
2025-01-13 11:00:00,77.51,77.59,77.15,77.27,340876.0,76.1469,76.2255,75.7933,75.9112,340876.0
2025-01-13 11:30:00,77.27,77.39,76.81,76.94,277347.0,75.9112,76.029,75.4592,75.587,277347.0
2025-01-13 12:00:00,76.96,77.34,76.96,77.2,294501.0,75.6066,75.9799,75.6066,75.8424,294501.0
2025-01-13 12:30:00,77.19,77.36,77.02,77.35,206934.0,75.8326,75.9996,75.6656,75.9897,206934.0
2025-01-13 13:00:00,77.34,77.36,77.06,77.27,185374.0,75.9799,75.9996,75.7048,75.9112,185374.0
2025-01-13 13:30:00,77.27,77.4,77.16,77.19,196988.0,75.9112,76.0389,75.8031,75.8326,196988.0
2025-01-13 14:00:00,77.2,77.3,77.04,77.14,225776.0,75.8424,75.9406,75.6852,75.7834,225776.0
2025-01-13 14:30:00,77.14,77.26,77.1,77.2,295837.0,75.7834,75.9013,75.7441,75.8424,295837.0
2025-01-13 15:00:00,77.18,77.36,77.0,77.03,406614.0,75.8227,75.9996,75.6459,75.6754,406614.0
2025-01-13 15:30:00,77.03,77.07,76.72,76.95,1358688.0,75.6754,75.7147,75.3708,75.5968,1358688.0
2025-01-14 09:30:00,77.7,79.02,77.19,78.94,238501.0,76.3336,77.6304,75.8326,77.5518,238501.0
2025-01-14 10:00:00,78.94,79.08,78.77,78.93,180984.0,77.5518,77.6893,77.3848,77.542,180984.0
2025-01-14 10:30:00,78.96,79.22,78.8,78.81,125796.0,77.5714,77.8269,77.4142,77.4241,125796.0
2025-01-14 11:00:00,78.81,78.81,78.57,78.64,87261.0,77.4241,77.4241,77.1883,77.2571,87261.0
2025-01-14 11:30:00,78.63,78.71,78.05,78.06,159669.0,77.2472,77.3258,76.6774,76.6873,159669.0
2025-01-14 12:00:00,78.07,78.28,77.99,78.18,124762.0,76.6971,76.9034,76.6185,76.8052,124762.0
2025-01-14 12:30:00,78.19,78.54,78.0,78.48,152142.0,76.815,77.1588,76.6283,77.0999,152142.0
2025-01-14 13:00:00,78.48,78.63,78.42,78.48,121364.0,77.0999,77.2472,77.0409,77.0999,121364.0
2025-01-14 13:30:00,78.48,78.65,78.45,78.49,169096.0,77.0999,77.2669,77.0704,77.1097,169096.0
2025-01-14 14:00:00,78.48,78.5,78.15,78.17,147975.0,77.0999,77.1195,76.7757,76.7953,147975.0
2025-01-14 14:30:00,78.16,78.54,78.16,78.34,224911.0,76.7855,77.1588,76.7855,76.9623,224911.0
2025-01-14 15:00:00,78.33,78.43,78.2,78.35,251725.0,76.9525,77.0508,76.8248,76.9722,251725.0
2025-01-14 15:30:00,78.35,78.53,78.06,78.1,1015698.0,76.9722,77.149,76.6873,76.7266,1015698.0
2025-01-15 09:30:00,79.42,82.24,79.32,82.12,698333.0,78.0233,80.7938,77.9251,80.6759,698333.0
2025-01-15 10:00:00,82.07,82.38,81.89,82.31,365115.0,80.6267,80.9313,80.4499,80.8625,365115.0
2025-01-15 10:30:00,82.34,82.34,81.56,81.91,269414.0,80.892,80.892,80.1257,80.4696,269414.0
2025-01-15 11:00:00,81.91,82.12,81.76,82.02,249793.0,80.4696,80.6759,80.3222,80.5776,249793.0
2025-01-15 11:30:00,82.03,82.25,81.89,82.18,239421.0,80.5874,80.8036,80.4499,80.7348,239421.0
2025-01-15 12:00:00,82.18,82.44,82.09,82.36,343346.0,80.7348,80.9902,80.6464,80.9116,343346.0
2025-01-15 12:30:00,82.36,82.44,82.11,82.2,259462.0,80.9116,80.9902,80.666,80.7545,259462.0
2025-01-15 13:00:00,82.19,82.22,81.97,82.14,216772.0,80.7446,80.7741,80.5285,80.6955,216772.0
2025-01-15 13:30:00,82.15,82.74,82.14,82.68,213091.0,80.7053,81.285,80.6955,81.226,213091.0
2025-01-15 14:00:00,82.69,82.74,82.46,82.74,226602.0,81.2358,81.285,81.0099,81.285,226602.0
2025-01-15 14:30:00,82.72,82.72,82.37,82.49,211182.0,81.2653,81.2653,80.9215,81.0394,211182.0
2025-01-15 15:00:00,82.48,83.19,82.46,83.03,524132.0,81.0295,81.727,81.0099,81.5699,524132.0
2025-01-15 15:30:00,83.04,83.04,82.4,82.42,1395975.0,81.5797,81.5797,80.9509,80.9706,1395975.0
2025-01-16 09:30:00,82.29,82.91,82.02,82.49,136160.0,80.8429,81.452,80.5776,81.0394,136160.0
2025-01-16 10:00:00,82.45,82.93,82.15,82.78,121801.0,81.0001,81.4716,80.7053,81.3243,121801.0
2025-01-16 10:30:00,82.78,83.46,82.67,83.37,101158.0,81.3243,81.9923,81.2162,81.9039,101158.0
2025-01-16 11:00:00,83.33,84.01,83.33,83.78,132557.0,81.8646,82.5326,81.8646,82.3067,132557.0
2025-01-16 11:30:00,83.78,84.05,83.73,83.98,118246.0,82.3067,82.5719,82.2576,82.5032,118246.0
2025-01-16 12:00:00,83.99,84.05,83.8,83.94,139069.0,82.513,82.5719,82.3263,82.4639,139069.0
2025-01-16 12:30:00,83.94,83.97,83.7,83.79,240533.0,82.4639,82.4933,82.2281,82.3165,240533.0
2025-01-16 13:00:00,83.79,84.02,83.79,83.93,102950.0,82.3165,82.5425,82.3165,82.454,102950.0
2025-01-16 13:30:00,83.94,84.0,83.73,83.8,184604.0,82.4639,82.5228,82.2576,82.3263,184604.0
2025-01-16 14:00:00,83.8,83.82,83.63,83.79,79054.0,82.3263,82.346,82.1593,82.3165,79054.0
2025-01-16 14:30:00,83.8,83.83,83.69,83.74,58702.0,82.3263,82.3558,82.2183,82.2674,58702.0
2025-01-16 15:00:00,83.73,83.9,83.7,83.86,85500.0,82.2576,82.4246,82.2281,82.3853,85500.0
2025-01-16 15:30:00,83.86,84.13,83.86,83.98,678975.0,82.3853,82.6505,82.3853,82.5032,678975.0
2025-01-17 09:30:00,84.19,84.72,83.72,84.44,485102.0,82.7095,83.2301,82.2477,82.9551,485102.0
2025-01-17 10:00:00,84.42,84.95,84.38,84.83,167018.0,82.9354,83.4561,82.8961,83.3382,167018.0
2025-01-17 10:30:00,84.81,84.85,84.59,84.69,71484.0,83.3186,83.3579,83.1024,83.2007,71484.0
2025-01-17 11:00:00,84.72,85.02,84.56,84.97,50416.0,83.2301,83.5249,83.073,83.4757,50416.0
2025-01-17 11:30:00,85.04,85.33,84.96,85.26,75961.0,83.5445,83.8294,83.4659,83.7606,75961.0
2025-01-17 12:00:00,85.26,85.26,85.06,85.13,71699.0,83.7606,83.7606,83.5642,83.6329,71699.0
2025-01-17 12:30:00,85.13,85.22,85.08,85.21,75192.0,83.6329,83.7213,83.5838,83.7115,75192.0
2025-01-17 13:00:00,85.17,85.17,84.91,84.91,85800.0,83.6722,83.6722,83.4168,83.4168,85800.0
2025-01-17 13:30:00,84.94,84.95,84.64,84.78,48573.0,83.4463,83.4561,83.1515,83.2891,48573.0
2025-01-17 14:00:00,84.78,84.85,84.69,84.81,64018.0,83.2891,83.3579,83.2007,83.3186,64018.0
2025-01-17 14:30:00,84.79,84.95,84.78,84.82,93146.0,83.2989,83.4561,83.2891,83.3284,93146.0
2025-01-17 15:00:00,84.8,85.06,84.77,85.04,126560.0,83.3087,83.5642,83.2793,83.5445,126560.0
2025-01-17 15:30:00,85.01,85.29,84.89,85.18,469103.0,83.515,83.7901,83.3972,83.6821,469103.0
2025-01-21 09:30:00,85.85,86.47,85.44,86.42,372375.0,84.3403,84.9494,83.9375,84.9002,372375.0
2025-01-21 10:00:00,86.34,86.43,85.89,86.16,125070.0,84.8217,84.9101,84.3796,84.6448,125070.0
2025-01-21 10:30:00,86.15,86.27,86.0,86.18,129079.0,84.635,84.7529,84.4876,84.6645,129079.0
2025-01-21 11:00:00,86.16,86.64,86.13,86.64,79562.0,84.6448,85.1164,84.6153,85.1164,79562.0
2025-01-21 11:30:00,86.62,86.71,86.28,86.31,112354.0,85.0967,85.1851,84.7627,84.7922,112354.0
2025-01-21 12:00:00,86.32,86.44,86.12,86.33,125026.0,84.802,84.9199,84.6055,84.8118,125026.0
2025-01-21 12:30:00,86.32,86.71,86.29,86.56,118379.0,84.802,85.1851,84.7725,85.0378,118379.0
2025-01-21 13:00:00,86.59,86.89,86.57,86.89,209958.0,85.0673,85.362,85.0476,85.362,209958.0
2025-01-21 13:30:00,86.86,86.98,86.74,86.95,156609.0,85.3325,85.4504,85.2146,85.4209,156609.0
2025-01-21 14:00:00,86.96,87.09,86.78,87.06,165857.0,85.4307,85.5585,85.2539,85.529,165857.0
2025-01-21 14:30:00,87.02,87.12,86.94,87.1,175525.0,85.4897,85.5879,85.4111,85.5683,175525.0
2025-01-21 15:00:00,87.08,87.08,86.74,86.86,187393.0,85.5486,85.5486,85.2146,85.3325,187393.0
2025-01-21 15:30:00,86.87,86.88,86.38,86.52,722533.0,85.3423,85.3522,84.8609,84.9985,722533.0
2025-01-22 09:30:00,86.02,86.25,84.69,85.06,429428.0,84.5073,84.7332,83.2007,83.5642,429428.0
2025-01-22 10:00:00,85.13,85.22,84.47,84.51,210574.0,83.6329,83.7213,82.9845,83.0238,210574.0
2025-01-22 10:30:00,84.46,84.48,83.92,84.09,114613.0,82.9747,82.9944,82.4442,82.6112,114613.0
2025-01-22 11:00:00,84.09,84.14,83.77,83.87,75413.0,82.6112,82.6603,82.2968,82.3951,75413.0
2025-01-22 11:30:00,83.87,84.12,83.77,83.8,67422.0,82.3951,82.6407,82.2968,82.3263,67422.0
2025-01-22 12:00:00,83.81,83.9,83.66,83.73,72765.0,82.3361,82.4246,82.1888,82.2576,72765.0
2025-01-22 12:30:00,83.72,83.82,83.52,83.54,91553.0,82.2477,82.346,82.0512,82.0709,91553.0
2025-01-22 13:00:00,83.55,83.63,83.32,83.57,99212.0,82.0807,82.1593,81.8548,82.1004,99212.0
2025-01-22 13:30:00,83.58,83.73,83.48,83.52,84830.0,82.1102,82.2576,82.0119,82.0512,84830.0
2025-01-22 14:00:00,83.49,83.6,83.38,83.49,133049.0,82.0218,82.1298,81.9137,82.0218,133049.0
2025-01-22 14:30:00,83.49,83.61,83.42,83.56,99209.0,82.0218,82.1397,81.953,82.0905,99209.0
2025-01-22 15:00:00,83.54,83.54,83.04,83.04,231805.0,82.0709,82.0709,81.5797,81.5797,231805.0
2025-01-22 15:30:00,83.05,83.15,82.65,82.79,697228.0,81.5895,81.6878,81.1965,81.3341,697228.0
2025-01-23 09:30:00,82.95,83.53,82.52,83.22,182279.0,81.4913,82.0611,81.0688,81.7565,182279.0
2025-01-23 10:00:00,83.22,83.24,82.6,82.82,110788.0,81.7565,81.7762,81.1474,81.3636,110788.0
2025-01-23 10:30:00,82.85,83.15,82.75,83.07,160624.0,81.393,81.6878,81.2948,81.6092,160624.0
2025-01-23 11:00:00,83.08,83.22,82.92,82.99,64411.0,81.619,81.7565,81.4618,81.5306,64411.0
2025-01-23 11:30:00,82.96,83.01,82.71,82.84,79356.0,81.5011,81.5502,81.2555,81.3832,79356.0
2025-01-23 12:00:00,82.8,83.19,82.79,83.17,60252.0,81.3439,81.727,81.3341,81.7074,60252.0
2025-01-23 12:30:00,83.17,83.23,83.03,83.17,51138.0,81.7074,81.7663,81.5699,81.7074,51138.0
2025-01-23 13:00:00,83.17,83.4,83.14,83.24,91859.0,81.7074,81.9334,81.6779,81.7762,91859.0
2025-01-23 13:30:00,83.27,83.31,83.02,83.08,145324.0,81.8056,81.8449,81.56,81.619,145324.0
2025-01-23 14:00:00,83.08,83.24,83.01,83.23,145693.0,81.619,81.7762,81.5502,81.7663,145693.0
2025-01-23 14:30:00,83.23,83.31,83.08,83.22,124821.0,81.7663,81.8449,81.619,81.7565,124821.0
2025-01-23 15:00:00,83.22,83.22,82.95,83.04,116736.0,81.7565,81.7565,81.4913,81.5797,116736.0
2025-01-23 15:30:00,83.04,83.21,82.78,82.84,469699.0,81.5797,81.7467,81.3243,81.3832,469699.0
2025-01-24 09:30:00,82.26,83.31,82.26,82.69,146393.0,80.8134,81.8449,80.8134,81.2358,146393.0
2025-01-24 10:00:00,82.67,82.95,82.52,82.85,140949.0,81.2162,81.4913,81.0688,81.393,140949.0
2025-01-24 10:30:00,82.83,82.87,82.59,82.82,239469.0,81.3734,81.4127,81.1376,81.3636,239469.0
2025-01-24 11:00:00,82.79,82.97,82.64,82.85,107049.0,81.3341,81.5109,81.1867,81.393,107049.0
2025-01-24 11:30:00,82.84,83.27,82.8,83.23,75203.0,81.3832,81.8056,81.3439,81.7663,75203.0
2025-01-24 12:00:00,83.24,83.26,82.85,82.96,155091.0,81.7762,81.7958,81.393,81.5011,155091.0
2025-01-24 12:30:00,82.96,82.96,82.73,82.75,175544.0,81.5011,81.5011,81.2751,81.2948,175544.0
2025-01-24 13:00:00,82.78,83.01,82.73,82.83,97104.0,81.3243,81.5502,81.2751,81.3734,97104.0
2025-01-24 13:30:00,82.82,82.97,82.74,82.9,89786.0,81.3636,81.5109,81.285,81.4421,89786.0
2025-01-24 14:00:00,82.93,82.93,82.68,82.68,143378.0,81.4716,81.4716,81.226,81.226,143378.0
2025-01-24 14:30:00,82.7,82.89,82.68,82.87,65656.0,81.2457,81.4323,81.226,81.4127,65656.0
2025-01-24 15:00:00,82.86,83.01,82.72,82.73,103965.0,81.4029,81.5502,81.2653,81.2751,103965.0
2025-01-24 15:30:00,82.74,82.92,82.58,82.7,602469.0,81.285,81.4618,81.1278,81.2457,602469.0
2025-01-27 09:30:00,82.56,83.02,82.16,82.33,160851.0,81.1081,81.56,80.7152,80.8822,160851.0
2025-01-27 10:00:00,82.38,82.4,80.95,81.01,158915.0,80.9313,80.9509,79.5264,79.5854,158915.0
2025-01-27 10:30:00,81.05,81.15,80.23,81.11,222659.0,79.6247,79.7229,78.8191,79.6836,222659.0
2025-01-27 11:00:00,81.1,81.23,80.44,80.7,196706.0,79.6738,79.8015,79.0254,79.2808,196706.0
2025-01-27 11:30:00,80.73,81.06,80.66,80.84,137973.0,79.3103,79.6345,79.2415,79.4184,137973.0
2025-01-27 12:00:00,80.81,81.16,80.7,81.09,184124.0,79.3889,79.7327,79.2808,79.664,184124.0
2025-01-27 12:30:00,81.12,81.31,80.9,81.18,174681.0,79.6934,79.8801,79.4773,79.7524,174681.0
2025-01-27 13:00:00,81.19,81.4,81.09,81.3,162067.0,79.7622,79.9685,79.664,79.8703,162067.0
2025-01-27 13:30:00,81.29,81.68,81.17,81.66,212195.0,79.8605,80.2436,79.7426,80.224,212195.0
2025-01-27 14:00:00,81.67,81.83,81.45,81.8,157378.0,80.2338,80.391,80.0176,80.3615,157378.0
2025-01-27 14:30:00,81.8,82.03,81.47,81.48,354565.0,80.3615,80.5874,80.0373,80.0471,354565.0
2025-01-27 15:00:00,81.48,81.76,81.2,81.55,310490.0,80.0471,80.3222,79.772,80.1159,310490.0
2025-01-27 15:30:00,81.55,82.4,81.48,82.15,789086.0,80.1159,80.9509,80.0471,80.7053,789086.0
2025-01-28 09:30:00,82.24,82.3,81.18,81.26,140221.0,80.7938,80.8527,79.7524,79.831,140221.0
2025-01-28 10:00:00,81.19,82.02,81.04,81.97,226347.0,79.7622,80.5776,79.6149,80.5285,226347.0
2025-01-28 10:30:00,81.93,82.3,81.91,82.07,216085.0,80.4892,80.8527,80.4696,80.6267,216085.0
2025-01-28 11:00:00,82.08,82.31,81.8,81.88,73242.0,80.6366,80.8625,80.3615,80.4401,73242.0
2025-01-28 11:30:00,81.86,81.92,81.24,81.29,63944.0,80.4204,80.4794,79.8113,79.8605,63944.0
2025-01-28 12:00:00,81.29,81.34,80.99,81.14,85568.0,79.8605,79.9096,79.5657,79.7131,85568.0
2025-01-28 12:30:00,81.16,81.28,81.06,81.25,74993.0,79.7327,79.8506,79.6345,79.8212,74993.0
2025-01-28 13:00:00,81.25,81.4,81.22,81.3,66879.0,79.8212,79.9685,79.7917,79.8703,66879.0
2025-01-28 13:30:00,81.3,81.48,81.19,81.39,121803.0,79.8703,80.0471,79.7622,79.9587,121803.0
2025-01-28 14:00:00,81.38,81.61,81.21,81.61,105297.0,79.9489,80.1748,79.7819,80.1748,105297.0
2025-01-28 14:30:00,81.6,81.73,81.37,81.66,79660.0,80.165,80.2927,79.9391,80.224,79660.0
2025-01-28 15:00:00,81.64,81.98,81.51,81.69,152475.0,80.2043,80.5383,80.0766,80.2534,152475.0
2025-01-28 15:30:00,81.67,82.12,81.67,81.77,295348.0,80.2338,80.6759,80.2338,80.332,295348.0
2025-01-29 09:30:00,81.83,82.9,81.83,82.85,140146.0,80.391,81.4421,80.391,81.393,140146.0
2025-01-29 10:00:00,82.75,83.0,82.52,82.75,456102.0,81.2948,81.5404,81.0688,81.2948,456102.0
2025-01-29 10:30:00,82.77,82.77,82.33,82.42,79683.0,81.3144,81.3144,80.8822,80.9706,79683.0
2025-01-29 11:00:00,82.41,82.71,82.3,82.59,57470.0,80.9608,81.2555,80.8527,81.1376,57470.0
2025-01-29 11:30:00,82.58,82.7,82.31,82.42,86829.0,81.1278,81.2457,80.8625,80.9706,86829.0
2025-01-29 12:00:00,82.42,82.67,82.42,82.55,49173.0,80.9706,81.2162,80.9706,81.0983,49173.0
2025-01-29 12:30:00,82.54,82.56,82.35,82.38,28576.0,81.0885,81.1081,80.9018,80.9313,28576.0
2025-01-29 13:00:00,82.4,82.58,82.25,82.53,37217.0,80.9509,81.1278,80.8036,81.0787,37217.0
2025-01-29 13:30:00,82.55,82.62,82.48,82.52,26465.0,81.0983,81.1671,81.0295,81.0688,26465.0
2025-01-29 14:00:00,82.5,82.5,82.01,82.02,30284.0,81.0492,81.0492,80.5678,80.5776,30284.0
2025-01-29 14:30:00,82.04,82.54,82.04,82.25,62798.0,80.5973,81.0885,80.5973,80.8036,62798.0
2025-01-29 15:00:00,82.23,82.37,82.09,82.24,65379.0,80.7839,80.9215,80.6464,80.7938,65379.0
2025-01-29 15:30:00,82.26,82.27,81.93,81.95,317756.0,80.8134,80.8232,80.4892,80.5089,317756.0
2025-01-30 09:30:00,82.79,83.11,82.42,82.75,97458.0,81.3341,81.6485,80.9706,81.2948,97458.0
2025-01-30 10:00:00,82.75,83.34,82.69,83.2,111754.0,81.2948,81.8744,81.2358,81.7369,111754.0
2025-01-30 10:30:00,83.22,83.45,82.9,82.97,51637.0,81.7565,81.9825,81.4421,81.5109,51637.0
2025-01-30 11:00:00,82.95,83.01,82.8,82.84,33427.0,81.4913,81.5502,81.3439,81.3832,33427.0
2025-01-30 11:30:00,82.84,82.98,82.77,82.83,29165.0,81.3832,81.5207,81.3144,81.3734,29165.0
2025-01-30 12:00:00,82.88,83.05,82.74,82.84,56753.0,81.4225,81.5895,81.285,81.3832,56753.0
2025-01-30 12:30:00,82.85,83.01,82.8,83.0,33656.0,81.393,81.5502,81.3439,81.5404,33656.0
2025-01-30 13:00:00,82.96,83.07,82.92,83.06,37674.0,81.5011,81.6092,81.4618,81.5993,37674.0
2025-01-30 13:30:00,83.09,83.41,83.07,83.3,74733.0,81.6288,81.9432,81.6092,81.8351,74733.0
2025-01-30 14:00:00,83.3,83.47,83.27,83.3,43251.0,81.8351,82.0021,81.8056,81.8351,43251.0
2025-01-30 14:30:00,83.27,83.41,83.17,83.23,62652.0,81.8056,81.9432,81.7074,81.7663,62652.0
2025-01-30 15:00:00,83.23,83.3,83.13,83.17,74679.0,81.7663,81.8351,81.6681,81.7074,74679.0
2025-01-30 15:30:00,83.17,83.35,82.48,83.29,366187.0,81.7074,81.8842,81.0295,81.8253,366187.0
2025-01-31 09:30:00,83.3,83.4,82.73,82.97,74662.0,81.8351,81.9334,81.2751,81.5109,74662.0
2025-01-31 10:00:00,82.92,83.21,82.79,83.1,115110.0,81.4618,81.7467,81.3341,81.6386,115110.0
2025-01-31 10:30:00,83.13,83.44,83.11,83.29,52406.0,81.6681,81.9727,81.6485,81.8253,52406.0
2025-01-31 11:00:00,83.3,83.61,83.26,83.59,51401.0,81.8351,82.1397,81.7958,82.12,51401.0
2025-01-31 11:30:00,83.59,83.93,83.51,83.57,85400.0,82.12,82.454,82.0414,82.1004,85400.0
2025-01-31 12:00:00,83.54,83.54,83.19,83.49,55123.0,82.0709,82.0709,81.727,82.0218,55123.0
2025-01-31 12:30:00,83.51,83.59,83.31,83.31,28918.0,82.0414,82.12,81.8449,81.8449,28918.0
2025-01-31 13:00:00,83.3,83.4,83.15,83.25,32194.0,81.8351,81.9334,81.6878,81.786,32194.0
2025-01-31 13:30:00,83.2,83.26,82.97,83.13,35177.0,81.7369,81.7958,81.5109,81.6681,35177.0
2025-01-31 14:00:00,83.13,83.19,82.89,83.09,45556.0,81.6681,81.727,81.4323,81.6288,45556.0
2025-01-31 14:30:00,83.13,83.23,82.99,83.14,56742.0,81.6681,81.7663,81.5306,81.6779,56742.0
2025-01-31 15:00:00,83.09,83.09,82.77,82.86,72127.0,81.6288,81.6288,81.3144,81.4029,72127.0
2025-01-31 15:30:00,82.85,82.99,82.61,82.92,282076.0,81.393,81.5306,81.1572,81.4618,282076.0
2025-02-03 09:30:00,81.74,82.12,81.25,81.25,91052.0,80.3025,80.6759,79.8212,79.8212,91052.0
2025-02-03 10:00:00,81.24,82.03,81.12,82.03,156891.0,79.8113,80.5874,79.6934,80.5874,156891.0
2025-02-03 10:30:00,81.97,82.06,81.73,81.79,98563.0,80.5285,80.6169,80.2927,80.3517,98563.0
2025-02-03 11:00:00,81.77,82.31,81.59,82.25,42139.0,80.332,80.8625,80.1552,80.8036,42139.0
2025-02-03 11:30:00,82.26,82.55,82.04,82.11,56406.0,80.8134,81.0983,80.5973,80.666,56406.0
2025-02-03 12:00:00,82.07,82.25,81.9,82.02,105677.0,80.6267,80.8036,80.4597,80.5776,105677.0
2025-02-03 12:30:00,81.98,82.02,81.73,81.97,48910.0,80.5383,80.5776,80.2927,80.5285,48910.0
2025-02-03 13:00:00,82.01,82.05,81.83,82.0,101519.0,80.5678,80.6071,80.391,80.558,101519.0
2025-02-03 13:30:00,82.0,82.12,81.92,82.06,78769.0,80.558,80.6759,80.4794,80.6169,78769.0
2025-02-03 14:00:00,82.06,82.35,82.04,82.27,106224.0,80.6169,80.9018,80.5973,80.8232,106224.0
2025-02-03 14:30:00,82.28,82.66,82.21,82.63,79470.0,80.833,81.2064,80.7643,81.1769,79470.0
2025-02-03 15:00:00,82.66,82.67,82.29,82.29,45799.0,81.2064,81.2162,80.8429,80.8429,45799.0
2025-02-03 15:30:00,82.3,82.71,82.3,82.58,234282.0,80.8527,81.2555,80.8527,81.1278,234282.0
2025-02-04 09:30:00,82.26,82.51,81.36,82.51,191875.0,80.8134,81.059,79.9292,81.059,191875.0
2025-02-04 10:00:00,82.5,83.57,82.47,83.06,159099.0,81.0492,82.1004,81.0197,81.5993,159099.0
2025-02-04 10:30:00,83.05,83.06,82.4,82.44,121999.0,81.5895,81.5993,80.9509,80.9902,121999.0
2025-02-04 11:00:00,82.41,82.86,82.39,82.77,52251.0,80.9608,81.4029,80.9411,81.3144,52251.0
2025-02-04 11:30:00,82.76,82.78,82.51,82.67,28928.0,81.3046,81.3243,81.059,81.2162,28928.0
2025-02-04 12:00:00,82.67,82.75,82.56,82.56,40064.0,81.2162,81.2948,81.1081,81.1081,40064.0
2025-02-04 12:30:00,82.57,82.6,82.41,82.44,56510.0,81.1179,81.1474,80.9608,80.9902,56510.0
2025-02-04 13:00:00,82.45,82.52,82.22,82.26,45558.0,81.0001,81.0688,80.7741,80.8134,45558.0
2025-02-04 13:30:00,82.25,82.26,81.73,81.77,83197.0,80.8036,80.8134,80.2927,80.332,83197.0
2025-02-04 14:00:00,81.76,81.97,81.74,81.79,158134.0,80.3222,80.5285,80.3025,80.3517,158134.0
2025-02-04 14:30:00,81.79,82.05,81.78,81.96,135577.0,80.3517,80.6071,80.3418,80.5187,135577.0
2025-02-04 15:00:00,81.97,81.99,81.71,81.75,160265.0,80.5285,80.5481,80.2731,80.3124,160265.0
2025-02-04 15:30:00,81.76,81.8,81.3,81.43,692556.0,80.3222,80.3615,79.8703,79.998,692556.0
2025-02-05 09:30:00,82.16,82.41,81.49,81.91,115116.0,80.7152,80.9608,80.0569,80.4696,115116.0
2025-02-05 10:00:00,81.86,82.16,81.74,82.03,91959.0,80.4204,80.7152,80.3025,80.5874,91959.0
2025-02-05 10:30:00,82.01,82.19,81.88,81.92,56591.0,80.5678,80.7446,80.4401,80.4794,56591.0
2025-02-05 11:00:00,81.93,82.11,81.91,82.06,94166.0,80.4892,80.666,80.4696,80.6169,94166.0
2025-02-05 11:30:00,82.05,82.23,82.02,82.03,44116.0,80.6071,80.7839,80.5776,80.5874,44116.0
2025-02-05 12:00:00,82.01,82.02,81.76,81.81,49253.0,80.5678,80.5776,80.3222,80.3713,49253.0
2025-02-05 12:30:00,81.82,82.06,81.8,81.99,46698.0,80.3811,80.6169,80.3615,80.5481,46698.0
2025-02-05 13:00:00,82.0,82.29,81.99,82.25,50126.0,80.558,80.8429,80.5481,80.8036,50126.0
2025-02-05 13:30:00,82.23,82.37,82.23,82.23,43573.0,80.7839,80.9215,80.7839,80.7839,43573.0
2025-02-05 14:00:00,82.24,82.57,82.23,82.54,34137.0,80.7938,81.1179,80.7839,81.0885,34137.0
2025-02-05 14:30:00,82.53,82.57,82.3,82.35,61157.0,81.0787,81.1179,80.8527,80.9018,61157.0
2025-02-05 15:00:00,82.34,82.53,82.28,82.38,114187.0,80.892,81.0787,80.833,80.9313,114187.0
2025-02-05 15:30:00,82.39,82.49,82.24,82.29,284967.0,80.9411,81.0394,80.7938,80.8429,284967.0
2025-02-06 09:30:00,82.83,83.0,82.02,82.1,83996.0,81.3734,81.5404,80.5776,80.6562,83996.0
2025-02-06 10:00:00,82.13,82.27,81.76,81.79,64227.0,80.6857,80.8232,80.3222,80.3517,64227.0
2025-02-06 10:30:00,81.79,82.43,81.77,82.19,88437.0,80.3517,80.9804,80.332,80.7446,88437.0
2025-02-06 11:00:00,82.18,82.41,82.08,82.39,115127.0,80.7348,80.9608,80.6366,80.9411,115127.0
2025-02-06 11:30:00,82.39,82.72,82.33,82.48,90201.0,80.9411,81.2653,80.8822,81.0295,90201.0
2025-02-06 12:00:00,82.46,82.54,82.14,82.24,60219.0,81.0099,81.0885,80.6955,80.7938,60219.0
2025-02-06 12:30:00,82.24,82.44,82.21,82.33,49564.0,80.7938,80.9902,80.7643,80.8822,49564.0
2025-02-06 13:00:00,82.34,82.39,82.05,82.11,47466.0,80.892,80.9411,80.6071,80.666,47466.0
2025-02-06 13:30:00,82.12,82.19,82.04,82.18,48413.0,80.6759,80.7446,80.5973,80.7348,48413.0
2025-02-06 14:00:00,82.19,82.25,81.81,81.93,74665.0,80.7446,80.8036,80.3713,80.4892,74665.0
2025-02-06 14:30:00,81.94,82.17,81.78,82.04,40602.0,80.499,80.725,80.3418,80.5973,40602.0
2025-02-06 15:00:00,82.06,82.43,82.02,82.36,95337.0,80.6169,80.9804,80.5776,80.9116,95337.0
2025-02-06 15:30:00,82.36,82.45,82.03,82.09,290065.0,80.9116,81.0001,80.5874,80.6464,290065.0
2025-02-07 09:30:00,82.04,82.45,81.39,82.04,103529.0,80.5973,81.0001,79.9587,80.5973,103529.0
2025-02-07 10:00:00,82.04,82.3,81.64,82.17,132688.0,80.5973,80.8527,80.2043,80.725,132688.0
2025-02-07 10:30:00,82.19,82.28,81.5,81.79,99687.0,80.7446,80.833,80.0668,80.3517,99687.0
2025-02-07 11:00:00,81.78,82.18,81.64,81.88,57466.0,80.3418,80.7348,80.2043,80.4401,57466.0
2025-02-07 11:30:00,81.94,82.1,81.89,81.94,42941.0,80.499,80.6562,80.4499,80.499,42941.0
2025-02-07 12:00:00,81.91,82.11,81.83,81.99,51876.0,80.4696,80.666,80.391,80.5481,51876.0
2025-02-07 12:30:00,82.02,82.05,81.89,81.92,49754.0,80.5776,80.6071,80.4499,80.4794,49754.0
2025-02-07 13:00:00,81.92,82.29,81.92,82.2,52194.0,80.4794,80.8429,80.4794,80.7545,52194.0
2025-02-07 13:30:00,82.22,82.33,82.0,82.02,45627.0,80.7741,80.8822,80.558,80.5776,45627.0
2025-02-07 14:00:00,82.03,82.09,81.95,81.96,54509.0,80.5874,80.6464,80.5089,80.5187,54509.0
2025-02-07 14:30:00,81.94,82.15,81.94,82.01,76695.0,80.499,80.7053,80.499,80.5678,76695.0
2025-02-07 15:00:00,81.99,82.02,81.83,81.98,80031.0,80.5481,80.5776,80.391,80.5383,80031.0
2025-02-07 15:30:00,81.98,82.17,81.91,81.98,226995.0,80.5383,80.725,80.4696,80.5383,226995.0
2025-02-10 09:30:00,81.96,82.3,81.23,81.61,95383.0,80.5187,80.8527,79.8015,80.1748,95383.0
2025-02-10 10:00:00,81.61,82.06,81.56,82.04,159507.0,80.1748,80.6169,80.1257,80.5973,159507.0
2025-02-10 10:30:00,82.03,82.79,81.97,82.69,60948.0,80.5874,81.3341,80.5285,81.2358,60948.0
2025-02-10 11:00:00,82.67,82.76,82.16,82.33,72246.0,81.2162,81.3046,80.7152,80.8822,72246.0
2025-02-10 11:30:00,82.33,82.39,82.13,82.23,46248.0,80.8822,80.9411,80.6857,80.7839,46248.0
2025-02-10 12:00:00,82.25,82.28,81.9,81.97,44266.0,80.8036,80.833,80.4597,80.5285,44266.0
2025-02-10 12:30:00,81.97,81.98,81.79,81.84,46044.0,80.5285,80.5383,80.3517,80.4008,46044.0
2025-02-10 13:00:00,81.84,81.97,81.79,81.82,40746.0,80.4008,80.5285,80.3517,80.3811,40746.0
2025-02-10 13:30:00,81.81,82.01,81.77,81.98,41140.0,80.3713,80.5678,80.332,80.5383,41140.0
2025-02-10 14:00:00,82.0,82.09,81.96,81.98,64321.0,80.558,80.6464,80.5187,80.5383,64321.0
2025-02-10 14:30:00,81.98,81.98,81.8,81.86,59828.0,80.5383,80.5383,80.3615,80.4204,59828.0
2025-02-10 15:00:00,81.86,81.94,81.82,81.89,101051.0,80.4204,80.499,80.3811,80.4499,101051.0
2025-02-10 15:30:00,81.89,82.22,81.85,82.21,491335.0,80.4499,80.7741,80.4106,80.7643,491335.0
2025-02-11 09:30:00,82.25,82.41,81.62,82.33,111990.0,80.8036,80.9608,80.1847,80.8822,111990.0
2025-02-11 10:00:00,82.3,82.51,82.15,82.34,81708.0,80.8527,81.059,80.7053,80.892,81708.0
2025-02-11 10:30:00,82.37,83.31,82.27,83.27,132520.0,80.9215,81.8449,80.8232,81.8056,132520.0
2025-02-11 11:00:00,83.29,83.6,83.26,83.27,142174.0,81.8253,82.1298,81.7958,81.8056,142174.0
2025-02-11 11:30:00,83.26,83.42,83.12,83.42,75222.0,81.7958,81.953,81.6583,81.953,75222.0
2025-02-11 12:00:00,83.42,83.59,83.35,83.5,62153.0,81.953,82.12,81.8842,82.0316,62153.0
2025-02-11 12:30:00,83.46,83.5,83.24,83.28,54141.0,81.9923,82.0316,81.7762,81.8155,54141.0
2025-02-11 13:00:00,83.28,83.52,83.13,83.35,49085.0,81.8155,82.0512,81.6681,81.8842,49085.0
2025-02-11 13:30:00,83.33,83.56,83.29,83.36,48579.0,81.8646,82.0905,81.8253,81.8941,48579.0
2025-02-11 14:00:00,83.36,83.64,83.32,83.58,91782.0,81.8941,82.1691,81.8548,82.1102,91782.0
2025-02-11 14:30:00,83.56,83.79,83.41,83.48,107788.0,82.0905,82.3165,81.9432,82.0119,107788.0
2025-02-11 15:00:00,83.49,83.52,83.18,83.29,103035.0,82.0218,82.0512,81.7172,81.8253,103035.0
2025-02-11 15:30:00,83.31,83.51,83.26,83.45,336677.0,81.8449,82.0414,81.7958,81.9825,336677.0
2025-02-12 09:30:00,82.03,82.57,82.0,82.23,95020.0,80.5874,81.1179,80.558,80.7839,95020.0
2025-02-12 10:00:00,82.23,82.65,82.02,82.31,87265.0,80.7839,81.1965,80.5776,80.8625,87265.0
2025-02-12 10:30:00,82.27,82.65,82.25,82.54,55961.0,80.8232,81.1965,80.8036,81.0885,55961.0
2025-02-12 11:00:00,82.54,82.54,82.17,82.47,53137.0,81.0885,81.0885,80.725,81.0197,53137.0
2025-02-12 11:30:00,82.49,82.89,82.48,82.82,43098.0,81.0394,81.4323,81.0295,81.3636,43098.0
2025-02-12 12:00:00,82.81,82.93,82.74,82.93,29100.0,81.3537,81.4716,81.285,81.4716,29100.0
2025-02-12 12:30:00,82.91,83.1,82.86,82.91,55367.0,81.452,81.6386,81.4029,81.452,55367.0
2025-02-12 13:00:00,82.91,83.09,82.82,83.05,56038.0,81.452,81.6288,81.3636,81.5895,56038.0
2025-02-12 13:30:00,83.02,83.16,82.96,83.1,92769.0,81.56,81.6976,81.5011,81.6386,92769.0
2025-02-12 14:00:00,83.1,83.1,82.83,82.88,36959.0,81.6386,81.6386,81.3734,81.4225,36959.0
2025-02-12 14:30:00,82.89,82.96,82.77,82.84,54209.0,81.4323,81.5011,81.3144,81.3832,54209.0
2025-02-12 15:00:00,82.86,83.0,82.71,82.72,93275.0,81.4029,81.5404,81.2555,81.2653,93275.0
2025-02-12 15:30:00,82.74,83.09,82.62,82.94,461144.0,81.285,81.6288,81.1671,81.4814,461144.0
2025-02-13 09:30:00,82.95,83.39,82.6,83.1,118810.0,81.4913,81.9235,81.1474,81.6386,118810.0
2025-02-13 10:00:00,83.05,83.39,83.0,83.22,81081.0,81.5895,81.9235,81.5404,81.7565,81081.0
2025-02-13 10:30:00,83.22,83.67,83.08,83.67,62055.0,81.7565,82.1986,81.619,82.1986,62055.0
2025-02-13 11:00:00,83.66,83.91,83.64,83.7,147658.0,82.1888,82.4344,82.1691,82.2281,147658.0
2025-02-13 11:30:00,83.71,83.73,83.07,83.25,75905.0,82.2379,82.2576,81.6092,81.786,75905.0
2025-02-13 12:00:00,83.25,83.74,83.24,83.65,51010.0,81.786,82.2674,81.7762,82.179,51010.0
2025-02-13 12:30:00,83.68,83.82,83.5,83.59,68186.0,82.2084,82.346,82.0316,82.12,68186.0
2025-02-13 13:00:00,83.56,83.62,83.49,83.5,55987.0,82.0905,82.1495,82.0218,82.0316,55987.0
2025-02-13 13:30:00,83.51,83.6,83.44,83.53,78731.0,82.0414,82.1298,81.9727,82.0611,78731.0
2025-02-13 14:00:00,83.53,83.88,83.5,83.68,69154.0,82.0611,82.4049,82.0316,82.2084,69154.0
2025-02-13 14:30:00,83.68,83.8,83.62,83.65,108802.0,82.2084,82.3263,82.1495,82.179,108802.0
2025-02-13 15:00:00,83.68,83.85,83.62,83.84,130224.0,82.2084,82.3754,82.1495,82.3656,130224.0
2025-02-13 15:30:00,83.83,84.05,83.81,83.87,447718.0,82.3558,82.5719,82.3361,82.3951,447718.0
2025-02-14 09:30:00,84.17,85.07,84.08,84.77,174374.0,82.6898,83.574,82.6014,83.2793,174374.0
2025-02-14 10:00:00,84.77,84.79,84.48,84.62,135790.0,83.2793,83.2989,82.9944,83.1319,135790.0
2025-02-14 10:30:00,84.65,84.73,84.4,84.45,260700.0,83.1614,83.24,82.9158,82.9649,260700.0
2025-02-14 11:00:00,84.45,84.56,84.33,84.38,121572.0,82.9649,83.073,82.847,82.8961,121572.0
2025-02-14 11:30:00,84.36,84.63,84.24,84.63,80586.0,82.8765,83.1417,82.7586,83.1417,80586.0
2025-02-14 12:00:00,84.63,84.75,84.48,84.71,94005.0,83.1417,83.2596,82.9944,83.2203,94005.0
2025-02-14 12:30:00,84.71,84.71,84.49,84.6,156393.0,83.2203,83.2203,83.0042,83.1123,156393.0
2025-02-14 13:00:00,84.62,84.69,84.54,84.55,65888.0,83.1319,83.2007,83.0533,83.0631,65888.0
2025-02-14 13:30:00,84.54,84.68,84.5,84.54,85414.0,83.0533,83.1908,83.014,83.0533,85414.0
2025-02-14 14:00:00,84.56,84.56,84.12,84.41,144265.0,83.073,83.073,82.6407,82.9256,144265.0
2025-02-14 14:30:00,84.37,84.44,84.19,84.24,95310.0,82.8863,82.9551,82.7095,82.7586,95310.0
2025-02-14 15:00:00,84.24,84.38,84.02,84.03,204495.0,82.7586,82.8961,82.5425,82.5523,204495.0
2025-02-14 15:30:00,84.04,84.24,83.85,84.09,380832.0,82.5621,82.7586,82.3754,82.6112,380832.0
2025-02-18 09:30:00,84.32,84.74,84.17,84.59,170015.0,82.8372,83.2498,82.6898,83.1024,170015.0
2025-02-18 10:00:00,84.61,84.81,84.1,84.79,99997.0,83.1221,83.3186,82.621,83.2989,99997.0
2025-02-18 10:30:00,84.79,85.15,84.65,84.99,113423.0,83.2989,83.6526,83.1614,83.4954,113423.0
2025-02-18 11:00:00,84.98,85.03,84.66,84.7,93115.0,83.4856,83.5347,83.1712,83.2105,93115.0
2025-02-18 11:30:00,84.7,84.7,84.47,84.48,80172.0,83.2105,83.2105,82.9845,82.9944,80172.0
2025-02-18 12:00:00,84.48,84.53,84.25,84.44,79813.0,82.9944,83.0435,82.7684,82.9551,79813.0
2025-02-18 12:30:00,84.42,84.53,84.38,84.45,86128.0,82.9354,83.0435,82.8961,82.9649,86128.0
2025-02-18 13:00:00,84.45,84.48,84.28,84.3,97510.0,82.9649,82.9944,82.7979,82.8175,97510.0
2025-02-18 13:30:00,84.32,84.51,84.2,84.5,80522.0,82.8372,83.0238,82.7193,83.014,80522.0
2025-02-18 14:00:00,84.49,84.52,84.33,84.43,86812.0,83.0042,83.0337,82.847,82.9452,86812.0
2025-02-18 14:30:00,84.44,84.56,84.39,84.46,87265.0,82.9551,83.073,82.9059,82.9747,87265.0
2025-02-18 15:00:00,84.46,84.51,84.39,84.48,139352.0,82.9747,83.0238,82.9059,82.9944,139352.0
2025-02-18 15:30:00,84.49,84.88,84.38,84.63,463858.0,83.0042,83.3873,82.8961,83.1417,463858.0
2025-02-19 09:30:00,84.5,85.25,84.5,85.19,94740.0,83.014,83.7508,83.014,83.6919,94740.0
2025-02-19 10:00:00,85.19,85.25,85.05,85.17,99931.0,83.6919,83.7508,83.5543,83.6722,99931.0
2025-02-19 10:30:00,85.17,85.25,84.88,84.97,180726.0,83.6722,83.7508,83.3873,83.4757,180726.0
2025-02-19 11:00:00,84.99,85.07,84.68,84.7,102570.0,83.4954,83.574,83.1908,83.2105,102570.0
2025-02-19 11:30:00,84.7,85.04,84.64,84.97,80282.0,83.2105,83.5445,83.1515,83.4757,80282.0
2025-02-19 12:00:00,84.94,85.06,84.79,84.92,140067.0,83.4463,83.5642,83.2989,83.4266,140067.0
2025-02-19 12:30:00,84.93,84.96,84.76,84.89,106780.0,83.4364,83.4659,83.2694,83.3972,106780.0
2025-02-19 13:00:00,84.94,84.98,84.79,84.96,79535.0,83.4463,83.4856,83.2989,83.4659,79535.0
2025-02-19 13:30:00,84.96,85.09,84.94,85.03,66826.0,83.4659,83.5936,83.4463,83.5347,66826.0
2025-02-19 14:00:00,85.03,85.21,85.01,85.15,59478.0,83.5347,83.7115,83.515,83.6526,59478.0
2025-02-19 14:30:00,85.15,85.2,85.04,85.15,69235.0,83.6526,83.7017,83.5445,83.6526,69235.0
2025-02-19 15:00:00,85.17,85.38,85.07,85.36,108291.0,83.6722,83.8785,83.574,83.8589,108291.0
2025-02-19 15:30:00,85.36,85.62,85.27,85.34,416163.0,83.8589,84.1143,83.7705,83.8392,416163.0
2025-02-20 09:30:00,85.1,85.67,84.17,85.41,118906.0,83.6035,84.1634,82.6898,83.908,118906.0
2025-02-20 10:00:00,85.44,85.6,85.13,85.14,67129.0,83.9375,84.0947,83.6329,83.6428,67129.0
2025-02-20 10:30:00,85.14,85.16,84.84,85.16,113777.0,83.6428,83.6624,83.348,83.6624,113777.0
2025-02-20 11:00:00,85.14,85.21,84.93,84.98,46591.0,83.6428,83.7115,83.4364,83.4856,46591.0
2025-02-20 11:30:00,84.95,85.16,84.82,85.11,146333.0,83.4561,83.6624,83.3284,83.6133,146333.0
2025-02-20 12:00:00,85.12,85.41,85.06,85.31,49770.0,83.6231,83.908,83.5642,83.8098,49770.0
2025-02-20 12:30:00,85.28,85.44,85.24,85.39,90607.0,83.7803,83.9375,83.741,83.8884,90607.0
2025-02-20 13:00:00,85.38,85.79,85.31,85.7,53471.0,83.8785,84.2813,83.8098,84.1929,53471.0
2025-02-20 13:30:00,85.67,85.75,85.58,85.72,50346.0,84.1634,84.242,84.075,84.2126,50346.0
2025-02-20 14:00:00,85.78,85.87,85.7,85.8,46205.0,84.2715,84.3599,84.1929,84.2911,46205.0
2025-02-20 14:30:00,85.79,86.19,85.7,86.09,83458.0,84.2813,84.6743,84.1929,84.576,83458.0
2025-02-20 15:00:00,86.09,86.28,86.04,86.28,189812.0,84.576,84.7627,84.5269,84.7627,189812.0
2025-02-20 15:30:00,86.28,86.33,85.92,86.05,347202.0,84.7627,84.8118,84.409,84.5368,347202.0
2025-02-21 09:30:00,85.75,86.85,85.58,86.84,187098.0,84.242,85.3227,84.075,85.3129,187098.0
2025-02-21 10:00:00,86.76,86.84,86.42,86.73,141591.0,85.2343,85.3129,84.9002,85.2048,141591.0
2025-02-21 10:30:00,86.7,86.87,86.63,86.78,98705.0,85.1753,85.3423,85.1066,85.2539,98705.0
2025-02-21 11:00:00,86.78,87.13,86.6,87.05,82462.0,85.2539,85.5978,85.0771,85.5192,82462.0
2025-02-21 11:30:00,87.04,87.26,86.94,87.1,60792.0,85.5093,85.7255,85.4111,85.5683,60792.0
2025-02-21 12:00:00,87.11,87.14,86.93,87.05,74462.0,85.5781,85.6076,85.4013,85.5192,74462.0
2025-02-21 12:30:00,87.05,87.25,86.96,87.21,65126.0,85.5192,85.7156,85.4307,85.6764,65126.0
2025-02-21 13:00:00,87.17,87.36,86.85,86.98,115737.0,85.6371,85.8237,85.3227,85.4504,115737.0
2025-02-21 13:30:00,86.96,87.37,86.84,87.32,123192.0,85.4307,85.8335,85.3129,85.7844,123192.0
2025-02-21 14:00:00,87.32,87.43,87.05,87.12,131983.0,85.7844,85.8925,85.5192,85.5879,131983.0
2025-02-21 14:30:00,87.1,87.19,87.0,87.04,64868.0,85.5683,85.6567,85.47,85.5093,64868.0
2025-02-21 15:00:00,87.02,87.02,86.78,87.02,135357.0,85.4897,85.4897,85.2539,85.4897,135357.0
2025-02-21 15:30:00,87.02,87.51,87.01,87.14,361260.0,85.4897,85.9711,85.4799,85.6076,361260.0
2025-02-24 09:30:00,87.21,87.6,86.8,87.18,196534.0,85.6764,86.0595,85.2736,85.6469,196534.0
2025-02-24 10:00:00,87.17,87.48,86.72,87.17,301716.0,85.6371,85.9416,85.195,85.6371,301716.0
2025-02-24 10:30:00,87.16,87.42,87.0,87.0,118150.0,85.6272,85.8827,85.47,85.47,118150.0
2025-02-24 11:00:00,86.98,87.19,86.9,87.1,109280.0,85.4504,85.6567,85.3718,85.5683,109280.0
2025-02-24 11:30:00,87.12,87.44,86.99,87.2,102493.0,85.5879,85.9023,85.4602,85.6665,102493.0
2025-02-24 12:00:00,87.17,87.48,87.16,87.39,73325.0,85.6371,85.9416,85.6272,85.8532,73325.0
2025-02-24 12:30:00,87.39,87.44,87.13,87.13,90486.0,85.8532,85.9023,85.5978,85.5978,90486.0
2025-02-24 13:00:00,87.15,87.45,87.13,87.41,62967.0,85.6174,85.9121,85.5978,85.8728,62967.0
2025-02-24 13:30:00,87.42,87.44,87.08,87.15,113537.0,85.8827,85.9023,85.5486,85.6174,113537.0
2025-02-24 14:00:00,87.14,87.27,87.13,87.14,73599.0,85.6076,85.7353,85.5978,85.6076,73599.0
2025-02-24 14:30:00,87.12,87.31,87.12,87.28,79169.0,85.5879,85.7746,85.5879,85.7451,79169.0
2025-02-24 15:00:00,87.29,87.31,87.12,87.14,125673.0,85.7549,85.7746,85.5879,85.6076,125673.0
2025-02-24 15:30:00,87.14,87.54,87.04,87.19,562336.0,85.6076,86.0005,85.5093,85.6567,562336.0
2025-02-25 09:30:00,72.38,73.44,67.57,68.15,3496367.0,71.1071,72.1485,66.3817,66.9515,3496367.0
2025-02-25 10:00:00,68.09,68.33,65.92,66.07,1670966.0,66.8926,67.1284,64.7608,64.9081,1670966.0
2025-02-25 10:30:00,66.07,66.86,64.89,65.45,2867548.0,64.9081,65.6842,63.7489,64.299,2867548.0
2025-02-25 11:00:00,65.45,67.56,65.18,67.23,1934893.0,64.299,66.3719,64.0338,66.0477,1934893.0
2025-02-25 11:30:00,67.23,69.81,67.14,69.28,1377660.0,66.0477,68.5823,65.9593,68.0617,1377660.0
2025-02-25 12:00:00,69.27,70.51,68.95,70.0,1811893.0,68.0518,69.27,67.7375,68.769,1811893.0
2025-02-25 12:30:00,70.03,70.19,68.64,69.82,1474883.0,68.7985,68.9557,67.4329,68.5922,1474883.0
2025-02-25 13:00:00,69.77,71.4,69.63,70.11,1046108.0,68.543,70.1444,68.4055,68.8771,1046108.0
2025-02-25 13:30:00,70.07,71.39,70.06,70.96,1007784.0,68.8378,70.1346,68.8279,69.7121,1007784.0
2025-02-25 14:00:00,70.95,71.01,70.1,70.76,548776.0,69.7023,69.7612,68.8672,69.5156,548776.0
2025-02-25 14:30:00,70.76,72.11,70.76,71.63,1167692.0,69.5156,70.8419,69.5156,70.3703,1167692.0
2025-02-25 15:00:00,71.63,71.69,70.42,70.75,1151371.0,70.3703,70.4293,69.1816,69.5058,1151371.0
2025-02-25 15:30:00,70.75,70.98,70.03,70.64,2659906.0,69.5058,69.7318,68.7985,69.3977,2659906.0
2025-02-26 09:30:00,70.03,72.46,68.19,72.46,1898939.0,68.7985,71.1857,66.9908,71.1857,1898939.0
2025-02-26 10:00:00,72.47,73.97,71.53,72.2,2183701.0,71.1956,72.6692,70.2721,70.9303,2183701.0
2025-02-26 10:30:00,72.17,74.25,72.1,73.04,1287997.0,70.9008,72.9443,70.8321,71.7555,1287997.0
2025-02-26 11:00:00,73.04,73.39,72.58,72.59,493386.0,71.7555,72.0994,71.3036,71.3135,493386.0
2025-02-26 11:30:00,72.61,72.68,72.0,72.46,546147.0,71.3331,71.4019,70.7338,71.1857,546147.0
2025-02-26 12:00:00,72.43,72.73,72.25,72.44,571376.0,71.1563,71.451,70.9794,71.1661,571376.0
2025-02-26 12:30:00,72.47,72.56,71.64,71.98,542561.0,71.1956,71.284,70.3802,70.7142,542561.0
2025-02-26 13:00:00,72.0,72.45,71.72,72.06,324031.0,70.7338,71.1759,70.4588,70.7928,324031.0
2025-02-26 13:30:00,72.06,72.18,71.68,72.18,482780.0,70.7928,70.9107,70.4195,70.9107,482780.0
2025-02-26 14:00:00,72.16,72.41,72.05,72.09,443550.0,70.891,71.1366,70.783,70.8222,443550.0
2025-02-26 14:30:00,72.1,72.96,72.03,72.76,586297.0,70.8321,71.6769,70.7633,71.4805,586297.0
2025-02-26 15:00:00,72.74,73.06,72.64,72.77,510200.0,71.4608,71.7752,71.3626,71.4903,510200.0
2025-02-26 15:30:00,72.76,73.21,72.53,72.85,1623879.0,71.4805,71.9226,71.2545,71.5689,1623879.0
2025-02-27 09:30:00,72.45,73.16,72.1,72.42,922144.0,71.1759,71.8734,70.8321,71.1464,922144.0
2025-02-27 10:00:00,72.38,72.78,71.91,72.47,568076.0,71.1071,71.5001,70.6454,71.1956,568076.0
2025-02-27 10:30:00,72.48,72.74,72.12,72.42,290436.0,71.2054,71.4608,70.8517,71.1464,290436.0
2025-02-27 11:00:00,72.42,72.81,72.24,72.51,654797.0,71.1464,71.5296,70.9696,71.2349,654797.0
2025-02-27 11:30:00,72.49,72.56,72.29,72.48,890609.0,71.2152,71.284,71.0187,71.2054,890609.0
2025-02-27 12:00:00,72.45,72.5,71.99,72.33,318667.0,71.1759,71.225,70.724,71.058,318667.0
2025-02-27 12:30:00,72.35,72.47,72.05,72.33,156358.0,71.0777,71.1956,70.783,71.058,156358.0
2025-02-27 13:00:00,72.33,72.59,71.88,71.97,969406.0,71.058,71.3135,70.6159,70.7044,969406.0
2025-02-27 13:30:00,71.95,72.51,71.91,72.33,156175.0,70.6847,71.2349,70.6454,71.058,156175.0
2025-02-27 14:00:00,72.34,72.48,72.27,72.35,160911.0,71.0679,71.2054,70.9991,71.0777,160911.0
2025-02-27 14:30:00,72.34,72.44,72.07,72.29,266260.0,71.0679,71.1661,70.8026,71.0187,266260.0
2025-02-27 15:00:00,72.29,72.46,72.23,72.31,396954.0,71.0187,71.1857,70.9598,71.0384,396954.0
2025-02-27 15:30:00,72.31,72.58,71.68,71.92,1103258.0,71.0384,71.3036,70.4195,70.6552,1103258.0
2025-02-28 09:30:00,72.63,73.04,71.68,72.14,392178.0,71.3528,71.7555,70.4195,70.8714,392178.0
2025-02-28 10:00:00,72.14,72.39,71.65,72.03,406409.0,70.8714,71.117,70.39,70.7633,406409.0
2025-02-28 10:30:00,72.0,72.26,71.75,72.0,196152.0,70.7338,70.9893,70.4882,70.7338,196152.0
2025-02-28 11:00:00,72.02,72.11,71.36,71.45,301969.0,70.7535,70.8419,70.1051,70.1935,301969.0
2025-02-28 11:30:00,71.46,71.54,71.12,71.22,262502.0,70.2033,70.2819,69.8693,69.9675,262502.0
2025-02-28 12:00:00,71.22,71.46,71.07,71.2,227976.0,69.9675,70.2033,69.8202,69.9479,227976.0
2025-02-28 12:30:00,71.21,71.25,70.76,70.78,393555.0,69.9577,69.997,69.5156,69.5353,393555.0
2025-02-28 13:00:00,70.78,71.19,70.57,71.19,637692.0,69.5353,69.9381,69.329,69.9381,637692.0
2025-02-28 13:30:00,71.15,71.32,70.8,70.97,268210.0,69.8988,70.0658,69.5549,69.7219,268210.0
2025-02-28 14:00:00,70.97,71.11,70.77,70.97,217610.0,69.7219,69.8595,69.5255,69.7219,217610.0
2025-02-28 14:30:00,70.98,71.14,70.85,70.92,197156.0,69.7318,69.889,69.6041,69.6728,197156.0
2025-02-28 15:00:00,70.91,71.06,70.58,71.03,282296.0,69.663,69.8104,69.3388,69.7809,282296.0
2025-02-28 15:30:00,71.01,71.58,70.89,71.55,1358711.0,69.7612,70.3212,69.6434,70.2917,1358711.0
2025-03-03 09:30:00,71.01,72.31,70.79,72.16,222140.0,69.7612,71.0384,69.5451,70.891,222140.0
2025-03-03 10:00:00,72.11,72.58,71.78,72.09,317813.0,70.8419,71.3036,70.5177,70.8222,317813.0
2025-03-03 10:30:00,72.08,72.41,71.87,71.91,195839.0,70.8124,71.1366,70.6061,70.6454,195839.0
2025-03-03 11:00:00,71.91,72.04,71.48,71.48,152074.0,70.6454,70.7731,70.223,70.223,152074.0
2025-03-03 11:30:00,71.53,72.1,71.51,71.95,186358.0,70.2721,70.8321,70.2524,70.6847,186358.0
2025-03-03 12:00:00,71.95,72.27,71.93,72.24,106579.0,70.6847,70.9991,70.6651,70.9696,106579.0
2025-03-03 12:30:00,72.22,72.32,71.86,71.88,89004.0,70.95,71.0482,70.5963,70.6159,89004.0
2025-03-03 13:00:00,71.89,71.89,71.4,71.55,180451.0,70.6258,70.6258,70.1444,70.2917,180451.0
2025-03-03 13:30:00,71.53,71.6,71.28,71.51,108007.0,70.2721,70.3409,70.0265,70.2524,108007.0
2025-03-03 14:00:00,71.47,71.74,71.41,71.46,89061.0,70.2132,70.4784,70.1542,70.2033,89061.0
2025-03-03 14:30:00,71.46,71.57,71.22,71.22,79816.0,70.2033,70.3114,69.9675,69.9675,79816.0
2025-03-03 15:00:00,71.23,71.29,70.95,71.0,165874.0,69.9774,70.0363,69.7023,69.7514,165874.0
2025-03-03 15:30:00,71.0,71.5,70.97,71.47,501273.0,69.7514,70.2426,69.7219,70.2132,501273.0
2025-03-04 09:30:00,71.35,71.61,70.35,70.7,265137.0,70.0953,70.3507,69.1128,69.4567,265137.0
2025-03-04 10:00:00,70.69,70.96,70.18,70.61,309713.0,69.4469,69.7121,68.9458,69.3683,309713.0
2025-03-04 10:30:00,70.61,70.91,70.08,70.34,235056.0,69.3683,69.663,68.8476,69.103,235056.0
2025-03-04 11:00:00,70.34,70.82,70.33,70.6,288547.0,69.103,69.5746,69.0932,69.3585,288547.0
2025-03-04 11:30:00,70.57,70.84,70.44,70.65,482747.0,69.329,69.5942,69.2013,69.4076,482747.0
2025-03-04 12:00:00,70.65,70.93,70.5,70.85,266419.0,69.4076,69.6826,69.2602,69.6041,266419.0
2025-03-04 12:30:00,70.85,71.0,70.71,70.83,224372.0,69.6041,69.7514,69.4665,69.5844,224372.0
2025-03-04 13:00:00,70.84,71.21,70.75,70.96,135141.0,69.5942,69.9577,69.5058,69.7121,135141.0
2025-03-04 13:30:00,70.94,71.29,70.85,71.11,184312.0,69.6925,70.0363,69.6041,69.8595,184312.0
2025-03-04 14:00:00,71.11,71.53,71.05,71.28,266041.0,69.8595,70.2721,69.8005,70.0265,266041.0
2025-03-04 14:30:00,71.28,71.38,71.18,71.37,147099.0,70.0265,70.1247,69.9283,70.1149,147099.0
2025-03-04 15:00:00,71.37,71.61,71.15,71.27,206556.0,70.1149,70.3507,69.8988,70.0167,206556.0
2025-03-04 15:30:00,71.3,71.34,70.31,70.64,1079907.0,70.0461,70.0854,69.0736,69.3977,1079907.0
2025-03-05 09:30:00,70.75,71.31,70.39,70.39,230921.0,69.5058,70.056,69.1521,69.1521,230921.0
2025-03-05 10:00:00,70.52,70.84,69.79,69.91,248803.0,69.2799,69.5942,68.5627,68.6806,248803.0
2025-03-05 10:30:00,69.95,70.05,69.63,69.7,327727.0,68.7199,68.8181,68.4055,68.4743,327727.0
2025-03-05 11:00:00,69.72,69.76,69.36,69.48,261237.0,68.4939,68.5332,68.1403,68.2581,261237.0
2025-03-05 11:30:00,69.51,69.75,69.33,69.6,106211.0,68.2876,68.5234,68.1108,68.376,106211.0
2025-03-05 12:00:00,69.65,70.12,69.6,70.06,180017.0,68.4252,68.8869,68.376,68.8279,180017.0
2025-03-05 12:30:00,70.09,70.54,70.01,70.54,185829.0,68.8574,69.2995,68.7788,69.2995,185829.0
2025-03-05 13:00:00,70.53,71.02,70.41,70.98,192207.0,69.2897,69.7711,69.1718,69.7318,192207.0
2025-03-05 13:30:00,70.98,71.13,70.74,71.08,184941.0,69.7318,69.8791,69.496,69.83,184941.0
2025-03-05 14:00:00,71.07,71.66,71.04,71.55,154643.0,69.8202,70.3998,69.7907,70.2917,154643.0
2025-03-05 14:30:00,71.55,71.66,71.2,71.25,153649.0,70.2917,70.3998,69.9479,69.997,153649.0
2025-03-05 15:00:00,71.25,71.83,71.21,71.8,302117.0,69.997,70.5668,69.9577,70.5373,302117.0
2025-03-05 15:30:00,71.8,72.14,71.69,71.9,1166915.0,70.5373,70.8714,70.4293,70.6356,1166915.0
2025-03-06 09:30:00,71.5,71.9,70.09,70.37,305567.0,70.2426,70.6356,68.8574,69.1325,305567.0
2025-03-06 10:00:00,70.37,70.97,70.07,70.17,445509.0,69.1325,69.7219,68.8378,68.936,445509.0
2025-03-06 10:30:00,70.21,70.5,69.78,70.37,383884.0,68.9753,69.2602,68.5529,69.1325,383884.0
2025-03-06 11:00:00,70.37,70.75,70.09,70.12,227102.0,69.1325,69.5058,68.8574,68.8869,227102.0
2025-03-06 11:30:00,70.18,70.26,69.79,69.87,218487.0,68.9458,69.0244,68.5627,68.6413,218487.0
2025-03-06 12:00:00,69.85,69.92,69.54,69.6,116748.0,68.6216,68.6904,68.3171,68.376,116748.0
2025-03-06 12:30:00,69.56,69.77,69.18,69.32,180381.0,68.3367,68.543,67.9634,68.101,180381.0
2025-03-06 13:00:00,69.32,69.54,69.07,69.3,153486.0,68.101,68.3171,67.8554,68.0813,153486.0
2025-03-06 13:30:00,69.31,69.56,69.06,69.45,175207.0,68.0911,68.3367,67.8455,68.2287,175207.0
2025-03-06 14:00:00,69.48,69.61,69.35,69.37,129972.0,68.2581,68.3859,68.1304,68.1501,129972.0
2025-03-06 14:30:00,69.37,69.86,69.33,69.44,127440.0,68.1501,68.6315,68.1108,68.2189,127440.0
2025-03-06 15:00:00,69.42,70.01,69.39,69.79,362516.0,68.1992,68.7788,68.1697,68.5627,362516.0
2025-03-06 15:30:00,69.81,70.03,69.52,69.62,595240.0,68.5823,68.7985,68.2974,68.3957,595240.0
2025-03-07 09:30:00,69.47,69.59,69.03,69.54,209212.0,68.2483,68.3662,67.8161,68.3171,209212.0
2025-03-07 10:00:00,69.56,69.64,69.34,69.51,386671.0,68.3367,68.4153,68.1206,68.2876,386671.0
2025-03-07 10:30:00,69.46,69.5,68.28,68.35,203721.0,68.2385,68.2778,67.0792,67.148,203721.0
2025-03-07 11:00:00,68.37,68.73,67.97,68.0,341983.0,67.1677,67.5213,66.7747,66.8042,341983.0
2025-03-07 11:30:00,68.0,68.27,67.82,68.03,312707.0,66.8042,67.0694,66.6273,66.8336,312707.0
2025-03-07 12:00:00,68.04,68.45,67.95,68.08,244509.0,66.8435,67.2463,66.7551,66.8828,244509.0
2025-03-07 12:30:00,68.06,68.56,68.03,68.5,242898.0,66.8631,67.3543,66.8336,67.2954,242898.0
2025-03-07 13:00:00,68.5,69.19,68.47,69.0,265835.0,67.2954,67.9732,67.2659,67.7866,265835.0
2025-03-07 13:30:00,69.01,69.24,68.87,69.13,210290.0,67.7964,68.0224,67.6589,67.9143,210290.0
2025-03-07 14:00:00,69.14,69.28,69.03,69.16,112674.0,67.9241,68.0617,67.8161,67.9438,112674.0
2025-03-07 14:30:00,69.14,69.2,68.65,68.74,160018.0,67.9241,67.9831,67.4427,67.5312,160018.0
2025-03-07 15:00:00,68.74,69.1,68.59,69.03,228882.0,67.5312,67.8848,67.3838,67.8161,228882.0
2025-03-07 15:30:00,69.02,69.32,68.43,69.27,772549.0,67.8062,68.101,67.2266,68.0518,772549.0
2025-03-10 09:30:00,69.1,69.2,68.21,68.33,165717.0,67.8848,67.9831,67.0105,67.1284,165717.0
2025-03-10 10:00:00,68.38,68.76,68.07,68.46,195240.0,67.1775,67.5508,66.8729,67.2561,195240.0
2025-03-10 10:30:00,68.45,68.74,68.13,68.73,550586.0,67.2463,67.5312,66.9319,67.5213,550586.0
2025-03-10 11:00:00,68.73,68.93,68.39,68.5,333939.0,67.5213,67.7178,67.1873,67.2954,333939.0
2025-03-10 11:30:00,68.53,68.61,67.6,67.97,644258.0,67.3249,67.4034,66.4112,66.7747,644258.0
2025-03-10 12:00:00,67.98,68.17,67.74,68.03,425178.0,66.7845,66.9712,66.5487,66.8336,425178.0
2025-03-10 12:30:00,68.02,68.28,67.94,67.98,246989.0,66.8238,67.0792,66.7452,66.7845,246989.0
2025-03-10 13:00:00,67.98,68.27,67.86,67.96,340050.0,66.7845,67.0694,66.6666,66.7649,340050.0
2025-03-10 13:30:00,67.94,68.36,67.94,68.31,291715.0,66.7452,67.1578,66.7452,67.1087,291715.0
2025-03-10 14:00:00,68.31,68.34,67.76,67.83,276324.0,67.1087,67.1382,66.5684,66.6372,276324.0
2025-03-10 14:30:00,67.83,68.01,67.45,67.77,339531.0,66.6372,66.814,66.2638,66.5782,339531.0
2025-03-10 15:00:00,67.77,68.64,67.67,68.49,448915.0,66.5782,67.4329,66.48,67.2856,448915.0
2025-03-10 15:30:00,68.5,69.72,68.49,69.46,1966204.0,67.2954,68.4939,67.2856,68.2385,1966204.0
2025-03-11 09:30:00,69.69,70.7,69.45,70.31,180324.0,68.4645,69.4567,68.2287,69.0736,180324.0
2025-03-11 10:00:00,70.26,70.54,69.82,70.31,298567.0,69.0244,69.2995,68.5922,69.0736,298567.0
2025-03-11 10:30:00,70.3,70.3,69.27,69.37,296120.0,69.0637,69.0637,68.0518,68.1501,296120.0
2025-03-11 11:00:00,69.33,69.6,69.14,69.32,276263.0,68.1108,68.376,67.9241,68.101,276263.0
2025-03-11 11:30:00,69.34,69.51,69.14,69.18,115259.0,68.1206,68.2876,67.9241,67.9634,115259.0
2025-03-11 12:00:00,69.18,69.29,68.9,69.09,218818.0,67.9634,68.0715,67.6883,67.875,218818.0
2025-03-11 12:30:00,69.06,69.29,68.72,68.8,151664.0,67.8455,68.0715,67.5115,67.5901,151664.0
2025-03-11 13:00:00,68.8,69.15,68.73,68.8,237155.0,67.5901,67.9339,67.5213,67.5901,237155.0
2025-03-11 13:30:00,68.8,68.92,68.64,68.73,180475.0,67.5901,67.708,67.4329,67.5213,180475.0
2025-03-11 14:00:00,68.73,69.04,68.7,68.9,509265.0,67.5213,67.8259,67.4919,67.6883,509265.0
2025-03-11 14:30:00,68.9,69.43,68.85,69.26,400792.0,67.6883,68.209,67.6392,68.042,400792.0
2025-03-11 15:00:00,69.25,69.33,68.95,68.97,412761.0,68.0322,68.1108,67.7375,67.7571,412761.0
2025-03-11 15:30:00,68.96,69.2,68.47,68.78,1116600.0,67.7473,67.9831,67.2659,67.5705,1116600.0
2025-03-12 09:30:00,69.11,69.22,68.48,69.01,197993.0,67.8947,68.0027,67.2757,67.7964,197993.0
2025-03-12 10:00:00,69.01,69.48,68.77,69.43,301889.0,67.7964,68.2581,67.5606,68.209,301889.0
2025-03-12 10:30:00,69.45,69.45,68.8,68.82,102729.0,68.2287,68.2287,67.5901,67.6098,102729.0
2025-03-12 11:00:00,68.82,68.91,68.48,68.73,268963.0,67.6098,67.6982,67.2757,67.5213,268963.0
2025-03-12 11:30:00,68.73,68.95,68.62,68.89,109127.0,67.5213,67.7375,67.4133,67.6785,109127.0
2025-03-12 12:00:00,68.88,69.26,68.82,69.14,100552.0,67.6687,68.042,67.6098,67.9241,100552.0
2025-03-12 12:30:00,69.17,69.24,69.0,69.07,66009.0,67.9536,68.0224,67.7866,67.8554,66009.0
2025-03-12 13:00:00,69.07,69.38,69.0,69.37,104304.0,67.8554,68.1599,67.7866,68.1501,104304.0
2025-03-12 13:30:00,69.37,69.6,69.28,69.32,73722.0,68.1501,68.376,68.0617,68.101,73722.0
2025-03-12 14:00:00,69.32,69.58,69.2,69.53,85352.0,68.101,68.3564,67.9831,68.3073,85352.0
2025-03-12 14:30:00,69.51,69.86,69.5,69.79,164010.0,68.2876,68.6315,68.2778,68.5627,164010.0
2025-03-12 15:00:00,69.77,69.79,69.49,69.55,150247.0,68.543,68.5627,68.268,68.3269,150247.0
2025-03-12 15:30:00,69.57,69.67,68.93,68.93,606731.0,68.3466,68.4448,67.7178,67.7178,606731.0
2025-03-13 09:30:00,68.48,69.29,68.03,68.62,303878.0,67.2757,68.0715,66.8336,67.4133,303878.0
2025-03-13 10:00:00,68.66,69.38,68.58,68.96,240058.0,67.4526,68.1599,67.374,67.7473,240058.0
2025-03-13 10:30:00,69.0,69.26,68.57,68.73,102410.0,67.7866,68.042,67.3641,67.5213,102410.0
2025-03-13 11:00:00,68.73,68.83,68.51,68.53,92269.0,67.5213,67.6196,67.3052,67.3249,92269.0
2025-03-13 11:30:00,68.52,68.6,68.13,68.13,93847.0,67.315,67.3936,66.9319,66.9319,93847.0
2025-03-13 12:00:00,68.14,68.42,67.95,67.99,199639.0,66.9417,67.2168,66.7551,66.7943,199639.0
2025-03-13 12:30:00,67.95,68.2,67.83,68.07,204195.0,66.7551,67.0007,66.6372,66.8729,204195.0
2025-03-13 13:00:00,68.13,68.23,67.83,67.89,123717.0,66.9319,67.0301,66.6372,66.6961,123717.0
2025-03-13 13:30:00,67.88,67.89,67.65,67.66,142663.0,66.6863,66.6961,66.4603,66.4702,142663.0
2025-03-13 14:00:00,67.64,67.92,67.6,67.72,175180.0,66.4505,66.7256,66.4112,66.5291,175180.0
2025-03-13 14:30:00,67.73,67.91,67.67,67.85,145604.0,66.5389,66.7158,66.48,66.6568,145604.0
2025-03-13 15:00:00,67.85,67.96,67.62,67.78,161910.0,66.6568,66.7649,66.4309,66.588,161910.0
2025-03-13 15:30:00,67.77,68.01,67.76,67.85,712135.0,66.5782,66.814,66.5684,66.6568,712135.0
2025-03-14 09:30:00,68.5,69.07,67.88,68.72,307098.0,67.2954,67.8554,66.6863,67.5115,307098.0
2025-03-14 10:00:00,68.77,69.47,68.46,69.1,271084.0,67.5606,68.2483,67.2561,67.8848,271084.0
2025-03-14 10:30:00,69.12,69.48,69.12,69.34,329371.0,67.9045,68.2581,67.9045,68.1206,329371.0
2025-03-14 11:00:00,69.34,69.74,69.32,69.72,264054.0,68.1206,68.5136,68.101,68.4939,264054.0
2025-03-14 11:30:00,69.73,69.76,69.23,69.5,190065.0,68.5038,68.5332,68.0125,68.2778,190065.0
2025-03-14 12:00:00,69.5,69.54,68.99,69.45,250621.0,68.2778,68.3171,67.7768,68.2287,250621.0
2025-03-14 12:30:00,69.47,69.73,69.4,69.64,168594.0,68.2483,68.5038,68.1796,68.4153,168594.0
2025-03-14 13:00:00,69.66,69.96,69.51,69.77,214437.0,68.435,68.7297,68.2876,68.543,214437.0
2025-03-14 13:30:00,69.79,69.86,69.67,69.8,119665.0,68.5627,68.6315,68.4448,68.5725,119665.0
2025-03-14 14:00:00,69.8,69.99,69.79,69.8,151508.0,68.5725,68.7592,68.5627,68.5725,151508.0
2025-03-14 14:30:00,69.81,70.01,69.8,69.99,187439.0,68.5823,68.7788,68.5725,68.7592,187439.0
2025-03-14 15:00:00,70.0,70.13,69.68,69.89,275682.0,68.769,68.8967,68.4546,68.6609,275682.0
2025-03-14 15:30:00,69.87,70.35,69.74,70.17,867991.0,68.6413,69.1128,68.5136,68.936,867991.0
2025-03-17 09:30:00,70.21,71.28,70.0,71.16,306062.0,68.9753,70.0265,68.769,69.9086,306062.0
2025-03-17 10:00:00,71.13,71.46,71.05,71.3,174207.0,69.8791,70.2033,69.8005,70.0461,174207.0
2025-03-17 10:30:00,71.31,71.6,71.22,71.41,111526.0,70.056,70.3409,69.9675,70.1542,111526.0
2025-03-17 11:00:00,71.43,71.81,71.4,71.57,116041.0,70.1739,70.5472,70.1444,70.3114,116041.0
2025-03-17 11:30:00,71.56,71.65,71.18,71.29,132643.0,70.3016,70.39,69.9283,70.0363,132643.0
2025-03-17 12:00:00,71.32,71.52,71.15,71.19,131423.0,70.0658,70.2623,69.8988,69.9381,131423.0
2025-03-17 12:30:00,71.19,71.42,71.11,71.4,88681.0,69.9381,70.164,69.8595,70.1444,88681.0
2025-03-17 13:00:00,71.4,71.65,71.34,71.58,118006.0,70.1444,70.39,70.0854,70.3212,118006.0
2025-03-17 13:30:00,71.58,71.6,71.39,71.53,130579.0,70.3212,70.3409,70.1346,70.2721,130579.0
2025-03-17 14:00:00,71.53,71.72,71.25,71.35,187707.0,70.2721,70.4588,69.997,70.0953,187707.0
2025-03-17 14:30:00,71.34,71.63,71.33,71.55,109101.0,70.0854,70.3703,70.0756,70.2917,109101.0
2025-03-17 15:00:00,71.55,71.57,71.01,71.05,183914.0,70.2917,70.3114,69.7612,69.8005,183914.0
2025-03-17 15:30:00,71.05,71.36,70.97,71.07,555613.0,69.8005,70.1051,69.7219,69.8202,555613.0
2025-03-18 09:30:00,70.45,71.31,70.11,71.28,152840.0,69.2111,70.056,68.8771,70.0265,152840.0
2025-03-18 10:00:00,71.28,71.33,70.92,70.95,134976.0,70.0265,70.0756,69.6728,69.7023,134976.0
2025-03-18 10:30:00,71.0,71.29,70.95,71.06,100477.0,69.7514,70.0363,69.7023,69.8104,100477.0
2025-03-18 11:00:00,71.06,71.11,70.59,70.8,98063.0,69.8104,69.8595,69.3486,69.5549,98063.0
2025-03-18 11:30:00,70.77,70.95,70.54,70.54,101594.0,69.5255,69.7023,69.2995,69.2995,101594.0
2025-03-18 12:00:00,70.54,70.92,70.47,70.85,118991.0,69.2995,69.6728,69.2307,69.6041,118991.0
2025-03-18 12:30:00,70.88,70.93,70.65,70.74,72740.0,69.6335,69.6826,69.4076,69.496,72740.0
2025-03-18 13:00:00,70.75,70.89,70.62,70.78,88783.0,69.5058,69.6434,69.3781,69.5353,88783.0
2025-03-18 13:30:00,70.84,70.84,70.66,70.75,77483.0,69.5942,69.5942,69.4174,69.5058,77483.0
2025-03-18 14:00:00,70.75,70.91,70.67,70.7,113795.0,69.5058,69.663,69.4272,69.4567,113795.0
2025-03-18 14:30:00,70.7,70.81,70.64,70.79,101655.0,69.4567,69.5648,69.3977,69.5451,101655.0
2025-03-18 15:00:00,70.75,70.78,70.63,70.69,140579.0,69.5058,69.5353,69.3879,69.4469,140579.0
2025-03-18 15:30:00,70.72,70.94,70.64,70.77,765787.0,69.4763,69.6925,69.3977,69.5255,765787.0
2025-03-19 09:30:00,70.91,71.17,70.69,70.94,115374.0,69.663,69.9184,69.4469,69.6925,115374.0
2025-03-19 10:00:00,70.88,71.2,70.74,70.91,111487.0,69.6335,69.9479,69.496,69.663,111487.0
2025-03-19 10:30:00,70.88,71.08,70.8,71.06,67832.0,69.6335,69.83,69.5549,69.8104,67832.0
2025-03-19 11:00:00,71.05,71.06,70.57,70.85,64233.0,69.8005,69.8104,69.329,69.6041,64233.0
2025-03-19 11:30:00,70.82,71.11,70.82,71.04,82225.0,69.5746,69.8595,69.5746,69.7907,82225.0
2025-03-19 12:00:00,71.02,71.11,70.85,70.87,58797.0,69.7711,69.8595,69.6041,69.6237,58797.0
2025-03-19 12:30:00,70.88,70.95,70.79,70.9,91371.0,69.6335,69.7023,69.5451,69.6532,91371.0
2025-03-19 13:00:00,70.9,70.96,70.83,70.87,51928.0,69.6532,69.7121,69.5844,69.6237,51928.0
2025-03-19 13:30:00,70.88,70.91,70.46,70.49,66703.0,69.6335,69.663,69.2209,69.2504,66703.0
2025-03-19 14:00:00,70.41,70.86,70.33,70.7,327995.0,69.1718,69.6139,69.0932,69.4567,327995.0
2025-03-19 14:30:00,70.72,71.01,70.53,70.75,1121952.0,69.4763,69.7612,69.2897,69.5058,1121952.0
2025-03-19 15:00:00,70.76,71.04,70.67,70.79,464660.0,69.5156,69.7907,69.4272,69.5451,464660.0
2025-03-19 15:30:00,70.78,71.16,70.77,71.08,965025.0,69.5353,69.9086,69.5255,69.83,965025.0
2025-03-20 09:30:00,70.19,70.89,70.14,70.18,793400.0,69.591,70.2851,69.5415,69.5811,793400.0
2025-03-20 10:00:00,70.16,70.36,69.97,70.13,191273.0,69.5613,69.7596,69.3729,69.5315,191273.0
2025-03-20 10:30:00,70.14,70.33,70.05,70.19,155942.0,69.5415,69.7298,69.4522,69.591,155942.0
2025-03-20 11:00:00,70.19,70.22,69.75,69.81,82568.0,69.591,69.6208,69.1548,69.2143,82568.0
2025-03-20 11:30:00,69.81,70.08,69.69,70.03,130691.0,69.2143,69.482,69.0953,69.4324,130691.0
2025-03-20 12:00:00,70.03,70.18,69.96,70.05,69672.0,69.4324,69.5811,69.363,69.4522,69672.0
2025-03-20 12:30:00,70.07,70.16,69.94,70.0,59537.0,69.4721,69.5613,69.3432,69.4027,59537.0
2025-03-20 13:00:00,70.0,70.08,69.78,69.8,43331.0,69.4027,69.482,69.1845,69.2044,43331.0
2025-03-20 13:30:00,69.82,70.04,69.8,70.02,50075.0,69.2242,69.4423,69.2044,69.4225,50075.0
2025-03-20 14:00:00,70.03,70.12,69.99,70.02,96693.0,69.4324,69.5216,69.3927,69.4225,96693.0
2025-03-20 14:30:00,70.03,70.11,69.95,70.02,80628.0,69.4324,69.5117,69.3531,69.4225,80628.0
2025-03-20 15:00:00,70.0,70.21,69.99,70.08,140794.0,69.4027,69.6109,69.3927,69.482,140794.0
2025-03-20 15:30:00,70.08,70.38,70.01,70.02,754783.0,69.482,69.7794,69.4126,69.4225,754783.0
2025-03-21 09:30:00,69.72,70.22,69.49,69.74,746076.0,69.125,69.6208,68.897,69.1449,746076.0
2025-03-21 10:00:00,69.74,69.77,69.25,69.42,142075.0,69.1449,69.1746,68.6591,68.8276,142075.0
2025-03-21 10:30:00,69.44,69.54,69.32,69.5,71009.0,68.8474,68.9466,68.7285,68.9069,71009.0
2025-03-21 11:00:00,69.5,69.66,69.4,69.42,107996.0,68.9069,69.0656,68.8078,68.8276,107996.0
2025-03-21 11:30:00,69.42,69.49,69.34,69.38,50599.0,68.8276,68.897,68.7483,68.7879,50599.0
2025-03-21 12:00:00,69.38,69.56,69.37,69.45,57349.0,68.7879,68.9664,68.778,68.8574,57349.0
2025-03-21 12:30:00,69.43,69.59,69.36,69.55,121420.0,68.8375,68.9962,68.7681,68.9565,121420.0
2025-03-21 13:00:00,69.55,69.63,69.44,69.45,103169.0,68.9565,69.0358,68.8474,68.8574,103169.0
2025-03-21 13:30:00,69.45,69.59,69.43,69.51,48520.0,68.8574,68.9962,68.8375,68.9168,48520.0
2025-03-21 14:00:00,69.49,69.51,69.31,69.34,103372.0,68.897,68.9168,68.7185,68.7483,103372.0
2025-03-21 14:30:00,69.34,69.48,69.34,69.34,67445.0,68.7483,68.8871,68.7483,68.7483,67445.0
2025-03-21 15:00:00,69.33,69.35,69.2,69.2,111984.0,68.7384,68.7582,68.6095,68.6095,111984.0
2025-03-21 15:30:00,69.19,69.63,69.16,69.53,787972.0,68.5996,69.0358,68.5698,68.9367,787972.0
2025-03-24 09:30:00,70.01,70.2,69.71,70.15,157051.0,69.4126,69.601,69.1151,69.5514,157051.0
2025-03-24 10:00:00,70.15,70.76,70.07,70.35,159613.0,69.5514,70.1562,69.4721,69.7497,159613.0
2025-03-24 10:30:00,70.33,70.33,70.01,70.12,71887.0,69.7298,69.7298,69.4126,69.5216,71887.0
2025-03-24 11:00:00,70.12,70.12,69.8,69.95,44024.0,69.5216,69.5216,69.2044,69.3531,44024.0
2025-03-24 11:30:00,69.92,70.25,69.87,70.23,51896.0,69.3233,69.6505,69.2738,69.6307,51896.0
2025-03-24 12:00:00,70.23,70.48,70.18,70.33,108604.0,69.6307,69.8786,69.5811,69.7298,108604.0
2025-03-24 12:30:00,70.33,70.34,70.15,70.18,79430.0,69.7298,69.7398,69.5514,69.5811,79430.0
2025-03-24 13:00:00,70.19,70.22,70.03,70.13,62962.0,69.591,69.6208,69.4324,69.5315,62962.0
2025-03-24 13:30:00,70.13,70.45,70.13,70.44,57528.0,69.5315,69.8488,69.5315,69.8389,57528.0
2025-03-24 14:00:00,70.45,70.48,70.13,70.16,64717.0,69.8488,69.8786,69.5315,69.5613,64717.0
2025-03-24 14:30:00,70.15,70.43,70.09,70.37,154127.0,69.5514,69.829,69.4919,69.7695,154127.0
2025-03-24 15:00:00,70.38,70.42,70.2,70.24,137545.0,69.7794,69.8191,69.601,69.6406,137545.0
2025-03-24 15:30:00,70.24,70.37,70.15,70.23,443325.0,69.6406,69.7695,69.5514,69.6307,443325.0
2025-03-25 09:30:00,70.26,70.26,69.33,69.43,162880.0,69.6604,69.6604,68.7384,68.8375,162880.0
2025-03-25 10:00:00,69.36,69.5,69.11,69.37,107802.0,68.7681,68.9069,68.5203,68.778,107802.0
2025-03-25 10:30:00,69.37,69.4,69.11,69.28,127148.0,68.778,68.8078,68.5203,68.6888,127148.0
2025-03-25 11:00:00,69.28,69.3,69.12,69.13,58962.0,68.6888,68.7086,68.5302,68.5401,58962.0
2025-03-25 11:30:00,69.13,69.22,69.03,69.04,49624.0,68.5401,68.6293,68.4409,68.4509,49624.0
2025-03-25 12:00:00,69.01,69.05,68.77,68.89,78644.0,68.4211,68.4608,68.1832,68.3021,78644.0
2025-03-25 12:30:00,68.9,69.19,68.89,69.19,94721.0,68.312,68.5996,68.3021,68.5996,94721.0
2025-03-25 13:00:00,69.22,69.32,69.22,69.27,70763.0,68.6293,68.7285,68.6293,68.6789,70763.0
2025-03-25 13:30:00,69.27,69.41,69.26,69.36,47194.0,68.6789,68.8177,68.669,68.7681,47194.0
2025-03-25 14:00:00,69.34,69.62,69.33,69.48,106693.0,68.7483,69.0259,68.7384,68.8871,106693.0
2025-03-25 14:30:00,69.48,69.51,69.34,69.36,122269.0,68.8871,68.9168,68.7483,68.7681,122269.0
2025-03-25 15:00:00,69.38,69.41,69.08,69.17,201927.0,68.7879,68.8177,68.4905,68.5797,201927.0
2025-03-25 15:30:00,69.15,69.36,68.95,69.12,510728.0,68.5599,68.7681,68.3616,68.5302,510728.0
2025-03-26 09:30:00,69.35,70.1,69.3,69.92,113404.0,68.7582,69.5018,68.7086,69.3233,113404.0
2025-03-26 10:00:00,69.91,70.43,69.9,70.2,98543.0,69.3134,69.829,69.3035,69.601,98543.0
2025-03-26 10:30:00,70.2,70.4,70.15,70.35,133572.0,69.601,69.7992,69.5514,69.7497,133572.0
2025-03-26 11:00:00,70.36,70.38,70.21,70.31,84912.0,69.7596,69.7794,69.6109,69.71,84912.0
2025-03-26 11:30:00,70.31,70.35,70.07,70.15,122770.0,69.71,69.7497,69.4721,69.5514,122770.0
2025-03-26 12:00:00,70.16,70.46,70.13,70.24,137564.0,69.5613,69.8587,69.5315,69.6406,137564.0
2025-03-26 12:30:00,70.24,70.48,70.2,70.41,179288.0,69.6406,69.8786,69.601,69.8092,179288.0
2025-03-26 13:00:00,70.39,70.59,70.34,70.44,90309.0,69.7893,69.9876,69.7398,69.8389,90309.0
2025-03-26 13:30:00,70.43,70.5,70.31,70.32,110353.0,69.829,69.8984,69.71,69.7199,110353.0
2025-03-26 14:00:00,70.33,70.5,70.33,70.49,93972.0,69.7298,69.8984,69.7298,69.8885,93972.0
2025-03-26 14:30:00,70.48,70.58,70.44,70.56,100017.0,69.8786,69.9777,69.8389,69.9579,100017.0
2025-03-26 15:00:00,70.56,70.84,70.49,70.74,137329.0,69.9579,70.2355,69.8885,70.1363,137329.0
2025-03-26 15:30:00,70.74,70.98,70.66,70.76,693031.0,70.1363,70.3743,70.057,70.1562,693031.0
2025-03-27 09:30:00,70.5,70.72,69.95,70.4,227224.0,69.8984,70.1165,69.3531,69.7992,227224.0
2025-03-27 10:00:00,70.39,70.63,70.35,70.45,168752.0,69.7893,70.0273,69.7497,69.8488,168752.0
2025-03-27 10:30:00,70.45,70.71,70.36,70.54,99809.0,69.8488,70.1066,69.7596,69.9381,99809.0
2025-03-27 11:00:00,70.53,70.59,70.36,70.37,114232.0,69.9281,69.9876,69.7596,69.7695,114232.0
2025-03-27 11:30:00,70.39,70.47,70.07,70.08,93537.0,69.7893,69.8686,69.4721,69.482,93537.0
2025-03-27 12:00:00,70.07,70.27,69.97,70.2,90976.0,69.4721,69.6704,69.3729,69.601,90976.0
2025-03-27 12:30:00,70.21,70.32,70.09,70.13,52178.0,69.6109,69.7199,69.4919,69.5315,52178.0
2025-03-27 13:00:00,70.11,70.27,69.94,69.95,121071.0,69.5117,69.6704,69.3432,69.3531,121071.0
2025-03-27 13:30:00,69.95,70.24,69.95,70.21,78237.0,69.3531,69.6406,69.3531,69.6109,78237.0
2025-03-27 14:00:00,70.22,70.3,70.1,70.13,70202.0,69.6208,69.7001,69.5018,69.5315,70202.0
2025-03-27 14:30:00,70.14,70.17,69.92,69.92,81671.0,69.5415,69.5712,69.3233,69.3233,81671.0
2025-03-27 15:00:00,69.94,70.4,69.93,70.37,87208.0,69.3432,69.7992,69.3333,69.7695,87208.0
2025-03-27 15:30:00,70.38,70.39,70.0,70.06,528602.0,69.7794,69.7893,69.4027,69.4621,528602.0
2025-03-28 09:30:00,70.48,70.5,70.02,70.31,106145.0,69.8786,69.8984,69.4225,69.71,106145.0
2025-03-28 10:00:00,70.33,70.36,70.06,70.23,115693.0,69.7298,69.7596,69.4621,69.6307,115693.0
2025-03-28 10:30:00,70.28,70.33,70.05,70.26,88569.0,69.6803,69.7298,69.4522,69.6604,88569.0
2025-03-28 11:00:00,70.26,70.37,70.2,70.34,107094.0,69.6604,69.7695,69.601,69.7398,107094.0
2025-03-28 11:30:00,70.32,70.35,70.2,70.23,88181.0,69.7199,69.7497,69.601,69.6307,88181.0
2025-03-28 12:00:00,70.25,70.31,70.06,70.08,79428.0,69.6505,69.71,69.4621,69.482,79428.0
2025-03-28 12:30:00,70.09,70.14,70.03,70.04,46287.0,69.4919,69.5415,69.4324,69.4423,46287.0
2025-03-28 13:00:00,70.06,70.08,69.92,70.03,91354.0,69.4621,69.482,69.3233,69.4324,91354.0
2025-03-28 13:30:00,70.05,70.15,70.02,70.12,51772.0,69.4522,69.5514,69.4225,69.5216,51772.0
2025-03-28 14:00:00,70.1,70.17,69.82,69.82,80295.0,69.5018,69.5712,69.2242,69.2242,80295.0
2025-03-28 14:30:00,69.84,69.94,69.75,69.77,188994.0,69.244,69.3432,69.1548,69.1746,188994.0
2025-03-28 15:00:00,69.77,69.97,69.74,69.84,159285.0,69.1746,69.3729,69.1449,69.244,159285.0
2025-03-28 15:30:00,69.83,69.99,69.62,69.73,472006.0,69.2341,69.3927,69.0259,69.135,472006.0
2025-03-31 09:30:00,69.95,70.5,69.77,70.1,171497.0,69.3531,69.8984,69.1746,69.5018,171497.0
2025-03-31 10:00:00,70.1,70.13,69.74,70.12,122335.0,69.5018,69.5315,69.1449,69.5216,122335.0
2025-03-31 10:30:00,70.07,70.24,70.05,70.21,68092.0,69.4721,69.6406,69.4522,69.6109,68092.0
2025-03-31 11:00:00,70.21,70.36,70.09,70.11,60829.0,69.6109,69.7596,69.4919,69.5117,60829.0
2025-03-31 11:30:00,70.09,70.23,70.0,70.0,66705.0,69.4919,69.6307,69.4027,69.4027,66705.0
2025-03-31 12:00:00,70.02,70.18,69.78,70.11,98939.0,69.4225,69.5811,69.1845,69.5117,98939.0
2025-03-31 12:30:00,70.15,70.35,70.06,70.14,84344.0,69.5514,69.7497,69.4621,69.5415,84344.0
2025-03-31 13:00:00,70.14,70.41,70.07,70.17,92045.0,69.5415,69.8092,69.4721,69.5712,92045.0
2025-03-31 13:30:00,70.15,70.39,70.15,70.24,213640.0,69.5514,69.7893,69.5514,69.6406,213640.0
2025-03-31 14:00:00,70.2,70.82,70.2,70.81,122714.0,69.601,70.2157,69.601,70.2057,122714.0
2025-03-31 14:30:00,70.8,71.11,70.8,70.97,189144.0,70.1958,70.5032,70.1958,70.3644,189144.0
2025-03-31 15:00:00,70.97,71.53,70.96,71.35,304408.0,70.3644,70.9196,70.3545,70.7411,304408.0
2025-03-31 15:30:00,71.36,71.64,71.09,71.34,859035.0,70.7511,71.0287,70.4834,70.7312,859035.0
2025-04-01 09:30:00,71.09,71.56,70.6,71.08,145702.0,70.4834,70.9493,69.9975,70.4734,145702.0
2025-04-01 10:00:00,71.03,71.23,70.35,70.52,151988.0,70.4239,70.6222,69.7497,69.9182,151988.0
2025-04-01 10:30:00,70.52,71.05,70.49,71.05,91628.0,69.9182,70.4437,69.8885,70.4437,91628.0
2025-04-01 11:00:00,71.04,71.39,70.94,71.33,172506.0,70.4338,70.7808,70.3346,70.7213,172506.0
2025-04-01 11:30:00,71.29,71.61,71.26,71.6,161742.0,70.6817,70.9989,70.6519,70.989,161742.0
2025-04-01 12:00:00,71.58,71.67,71.37,71.38,142292.0,70.9692,71.0584,70.761,70.7709,142292.0
2025-04-01 12:30:00,71.38,71.53,71.24,71.34,118865.0,70.7709,70.9196,70.6321,70.7312,118865.0
2025-04-01 13:00:00,71.35,71.45,71.21,71.3,87237.0,70.7411,70.8403,70.6023,70.6916,87237.0
2025-04-01 13:30:00,71.26,71.28,71.08,71.11,81369.0,70.6519,70.6717,70.4734,70.5032,81369.0
2025-04-01 14:00:00,71.08,71.14,70.81,70.94,142958.0,70.4734,70.5329,70.2057,70.3346,142958.0
2025-04-01 14:30:00,70.92,71.12,70.91,71.1,137046.0,70.3148,70.5131,70.3049,70.4933,137046.0
2025-04-01 15:00:00,71.1,71.37,71.1,71.34,85742.0,70.4933,70.761,70.4933,70.7312,85742.0
2025-04-01 15:30:00,71.34,71.68,71.32,71.55,383945.0,70.7312,71.0683,70.7114,70.9394,383945.0
2025-04-02 09:30:00,71.12,71.86,71.12,71.54,191885.0,70.5131,71.2468,70.5131,70.9295,191885.0
2025-04-02 10:00:00,71.56,72.11,71.54,71.98,147217.0,70.9493,71.4947,70.9295,71.3658,147217.0
2025-04-02 10:30:00,71.97,72.38,71.9,72.38,135763.0,71.3558,71.7623,71.2864,71.7623,135763.0
2025-04-02 11:00:00,72.35,72.55,72.31,72.51,92809.0,71.7326,71.9309,71.6929,71.8912,92809.0
2025-04-02 11:30:00,72.5,72.58,72.1,72.11,101225.0,71.8813,71.9606,71.4847,71.4947,101225.0
2025-04-02 12:00:00,72.1,72.27,72.09,72.26,77623.0,71.4847,71.6533,71.4748,71.6434,77623.0
2025-04-02 12:30:00,72.29,72.46,72.2,72.46,59848.0,71.6731,71.8417,71.5839,71.8417,59848.0
2025-04-02 13:00:00,72.44,72.77,72.43,72.59,95510.0,71.8218,72.149,71.8119,71.9706,95510.0
2025-04-02 13:30:00,72.6,72.66,72.43,72.6,117988.0,71.9805,72.04,71.8119,71.9805,117988.0
2025-04-02 14:00:00,72.6,72.62,72.41,72.44,141379.0,71.9805,72.0003,71.7921,71.8218,141379.0
2025-04-02 14:30:00,72.44,72.71,72.44,72.52,99762.0,71.8218,72.0895,71.8218,71.9012,99762.0
2025-04-02 15:00:00,72.52,72.81,72.51,72.68,177823.0,71.9012,72.1887,71.8912,72.0598,177823.0
2025-04-02 15:30:00,72.69,73.11,72.59,72.82,881979.0,72.0697,72.4861,71.9706,72.1986,881979.0
2025-04-03 09:30:00,72.16,73.42,71.92,71.96,394404.0,71.5442,72.7935,71.3063,71.3459,394404.0
2025-04-03 10:00:00,71.91,72.14,71.19,71.75,446200.0,71.2964,71.5244,70.5825,71.1377,446200.0
2025-04-03 10:30:00,71.74,72.2,71.73,71.82,311706.0,71.1278,71.5839,71.1179,71.2071,311706.0
2025-04-03 11:00:00,71.85,72.18,71.83,72.12,221676.0,71.2369,71.5641,71.217,71.5046,221676.0
2025-04-03 11:30:00,72.1,72.17,71.68,71.99,193369.0,71.4847,71.5541,71.0683,71.3757,193369.0
2025-04-03 12:00:00,72.02,72.16,71.67,71.91,121101.0,71.4054,71.5442,71.0584,71.2964,121101.0
2025-04-03 12:30:00,71.95,71.96,71.53,71.7,106472.0,71.336,71.3459,70.9196,71.0882,106472.0
2025-04-03 13:00:00,71.67,71.73,71.41,71.53,151514.0,71.0584,71.1179,70.8006,70.9196,151514.0
2025-04-03 13:30:00,71.52,71.72,71.5,71.58,166754.0,70.9097,71.108,70.8899,70.9692,166754.0
2025-04-03 14:00:00,71.58,71.7,71.51,71.55,137441.0,70.9692,71.0882,70.8998,70.9394,137441.0
2025-04-03 14:30:00,71.56,71.82,71.34,71.81,211589.0,70.9493,71.2071,70.7312,71.1972,211589.0
2025-04-03 15:00:00,71.78,71.81,71.21,71.38,290978.0,71.1675,71.1972,70.6023,70.7709,290978.0
2025-04-03 15:30:00,71.4,71.44,70.65,70.76,850548.0,70.7907,70.8304,70.0471,70.1562,850548.0
2025-04-04 09:30:00,70.23,70.45,68.36,68.56,288592.0,69.6307,69.8488,67.7767,67.9749,288592.0
2025-04-04 10:00:00,68.55,68.55,67.32,67.34,276225.0,67.965,67.965,66.7455,66.7654,276225.0
2025-04-04 10:30:00,67.32,67.86,67.01,67.62,267944.0,66.7455,67.2809,66.4382,67.043,267944.0
2025-04-04 11:00:00,67.59,67.97,67.39,67.79,484585.0,67.0132,67.39,66.8149,67.2115,484585.0
2025-04-04 11:30:00,67.84,68.08,67.2,67.31,193888.0,67.2611,67.499,66.6266,66.7356,193888.0
2025-04-04 12:00:00,67.31,67.64,66.89,67.0,199697.0,66.7356,67.0628,66.3192,66.4283,199697.0
2025-04-04 12:30:00,67.0,67.1,66.43,66.6,127692.0,66.4283,66.5274,65.8631,66.0317,127692.0
2025-04-04 13:00:00,66.59,66.67,65.88,66.59,161574.0,66.0218,66.1011,65.3178,66.0218,161574.0
2025-04-04 13:30:00,66.54,66.93,66.44,66.65,180144.0,65.9722,66.3589,65.873,66.0812,180144.0
2025-04-04 14:00:00,66.69,66.74,65.68,65.72,145363.0,66.1209,66.1705,65.1195,65.1592,145363.0
2025-04-04 14:30:00,65.73,65.91,65.36,65.75,312396.0,65.1691,65.3476,64.8023,65.1889,312396.0
2025-04-04 15:00:00,65.8,66.37,65.6,66.1,328537.0,65.2385,65.8036,65.0402,65.5359,328537.0
2025-04-04 15:30:00,66.1,66.55,65.81,65.87,815218.0,65.5359,65.9821,65.2484,65.3079,815218.0
2025-04-07 09:30:00,64.6,64.94,61.9,63.33,847369.0,64.0487,64.3858,61.3718,62.7896,847369.0
2025-04-07 10:00:00,63.38,66.42,62.99,63.79,850091.0,62.8392,65.8532,62.4525,63.2457,850091.0
2025-04-07 10:30:00,63.82,64.82,63.19,64.41,323465.0,63.2754,64.2669,62.6508,63.8604,323465.0
2025-04-07 11:00:00,64.41,65.03,62.9,62.9,297223.0,63.8604,64.4751,62.3632,62.3632,297223.0
2025-04-07 11:30:00,62.94,64.28,62.93,64.06,534670.0,62.4029,63.7315,62.393,63.5133,534670.0
2025-04-07 12:00:00,64.05,64.1,63.21,63.55,296318.0,63.5034,63.553,62.6706,63.0077,296318.0
2025-04-07 12:30:00,63.58,63.7,62.85,63.0,213881.0,63.0374,63.1564,62.3137,62.4624,213881.0
2025-04-07 13:00:00,63.05,64.2,63.0,64.18,472459.0,62.512,63.6522,62.4624,63.6323,472459.0
2025-04-07 13:30:00,64.16,64.45,63.66,64.31,614935.0,63.6125,63.9,63.1168,63.7612,614935.0
2025-04-07 14:00:00,64.37,64.93,64.19,64.45,420424.0,63.8207,64.3759,63.6422,63.9,420424.0
2025-04-07 14:30:00,64.45,64.57,63.75,63.94,142051.0,63.9,64.019,63.206,63.3944,142051.0
2025-04-07 15:00:00,63.94,64.3,63.63,63.72,503579.0,63.3944,63.7513,63.087,63.1762,503579.0
2025-04-07 15:30:00,63.75,64.44,63.59,63.92,1143829.0,63.206,63.8901,63.0474,63.3745,1143829.0
2025-04-08 09:30:00,65.85,66.5,65.09,65.62,274893.0,65.2881,65.9325,64.5346,65.06,274893.0
2025-04-08 10:00:00,65.64,66.14,65.46,66.0,306978.0,65.0799,65.5756,64.9014,65.4368,306978.0
2025-04-08 10:30:00,66.0,66.04,65.27,65.27,238007.0,65.4368,65.4765,64.713,64.713,238007.0
2025-04-08 11:00:00,65.25,65.45,64.98,65.11,180060.0,64.6932,64.8915,64.4255,64.5544,180060.0
2025-04-08 11:30:00,65.08,65.86,65.08,65.82,115995.0,64.5246,65.298,64.5246,65.2583,115995.0
2025-04-08 12:00:00,65.79,65.96,65.41,65.65,186719.0,65.2286,65.3971,64.8518,65.0898,186719.0
2025-04-08 12:30:00,65.65,65.71,64.74,64.8,246614.0,65.0898,65.1493,64.1875,64.247,246614.0
2025-04-08 13:00:00,64.8,65.02,64.18,64.27,240620.0,64.247,64.4652,63.6323,63.7216,240620.0
2025-04-08 13:30:00,64.29,65.14,64.21,64.79,228841.0,63.7414,64.5841,63.6621,64.2371,228841.0
2025-04-08 14:00:00,64.79,64.93,64.11,64.16,160734.0,64.2371,64.3759,63.5629,63.6125,160734.0
2025-04-08 14:30:00,64.16,64.83,63.99,64.28,181448.0,63.6125,64.2768,63.4439,63.7315,181448.0
2025-04-08 15:00:00,64.29,64.29,63.44,63.64,209339.0,63.7414,63.7414,62.8986,63.0969,209339.0
2025-04-08 15:30:00,63.66,63.86,62.66,63.74,650012.0,63.1168,63.3151,62.1253,63.1961,650012.0
2025-04-09 09:30:00,63.39,63.94,62.87,63.49,174677.0,62.8491,63.3944,62.3335,62.9482,174677.0
2025-04-09 10:00:00,63.6,64.06,62.58,62.88,100005.0,63.0573,63.5133,62.046,62.3434,100005.0
2025-04-09 10:30:00,62.87,63.32,62.38,62.42,85286.0,62.3335,62.7797,61.8477,61.8873,85286.0
2025-04-09 11:00:00,62.39,63.55,62.38,63.12,187202.0,61.8576,63.0077,61.8477,62.5814,187202.0
2025-04-09 11:30:00,63.16,63.28,62.58,62.79,156116.0,62.621,62.74,62.046,62.2542,156116.0
2025-04-09 12:00:00,62.74,63.47,62.69,63.31,127062.0,62.2046,62.9284,62.155,62.7697,127062.0
2025-04-09 12:30:00,63.27,63.65,63.26,63.4,113491.0,62.7301,63.1068,62.7202,62.859,113491.0
2025-04-09 13:00:00,63.41,67.11,63.18,66.05,445507.0,62.8689,66.5373,62.6409,65.4864,445507.0
2025-04-09 13:30:00,66.14,67.64,65.88,67.55,368289.0,65.5756,67.0628,65.3178,66.9736,368289.0
2025-04-09 14:00:00,67.64,67.96,66.92,67.34,515447.0,67.0628,67.3801,66.3489,66.7654,515447.0
2025-04-09 14:30:00,67.3,67.55,66.59,66.64,309905.0,66.7257,66.9736,66.0218,66.0713,309905.0
2025-04-09 15:00:00,66.58,68.0,66.44,67.91,286907.0,66.0118,67.4197,65.873,67.3305,286907.0
2025-04-09 15:30:00,67.87,68.31,67.45,68.04,835943.0,67.2908,67.7271,66.8744,67.4594,835943.0
2025-04-10 09:30:00,67.15,67.32,66.5,66.97,222761.0,66.577,66.7455,65.9325,66.3985,222761.0
2025-04-10 10:00:00,66.98,67.0,66.29,66.41,112498.0,66.4084,66.4283,65.7243,65.8433,112498.0
2025-04-10 10:30:00,66.39,66.82,66.26,66.26,253727.0,65.8235,66.2498,65.6946,65.6946,253727.0
2025-04-10 11:00:00,66.25,66.6,66.24,66.42,178966.0,65.6847,66.0317,65.6747,65.8532,178966.0
2025-04-10 11:30:00,66.42,66.45,65.78,65.88,110112.0,65.8532,65.883,65.2187,65.3178,110112.0
2025-04-10 12:00:00,65.88,66.01,65.07,65.31,177676.0,65.3178,65.4467,64.5147,64.7527,177676.0
2025-04-10 12:30:00,65.27,66.29,65.27,66.08,114427.0,64.713,65.7243,64.713,65.5161,114427.0
2025-04-10 13:00:00,66.05,66.8,65.52,66.3,171510.0,65.4864,66.23,64.9609,65.7342,171510.0
2025-04-10 13:30:00,66.3,67.31,66.15,67.08,183157.0,65.7342,66.7356,65.5855,66.5076,183157.0
2025-04-10 14:00:00,67.04,67.43,66.53,67.42,140518.0,66.4679,66.8546,65.9623,66.8447,140518.0
2025-04-10 14:30:00,67.42,67.63,66.98,67.17,141334.0,66.8447,67.0529,66.4084,66.5968,141334.0
2025-04-10 15:00:00,67.17,67.87,66.96,67.02,253078.0,66.5968,67.2908,66.3886,66.4481,253078.0
2025-04-10 15:30:00,66.91,67.28,66.23,66.91,663801.0,66.339,66.7059,65.6648,66.339,663801.0
2025-04-11 09:30:00,67.03,67.03,65.65,65.99,167672.0,66.458,66.458,65.0898,65.4269,167672.0
2025-04-11 10:00:00,65.99,66.6,65.77,66.02,142668.0,65.4269,66.0317,65.2088,65.4566,142668.0
2025-04-11 10:30:00,66.02,66.75,65.99,66.31,103861.0,65.4566,66.1804,65.4269,65.7441,103861.0
2025-04-11 11:00:00,66.26,66.74,65.93,66.25,152613.0,65.6946,66.1705,65.3674,65.6847,152613.0
2025-04-11 11:30:00,66.23,66.75,66.2,66.67,100280.0,65.6648,66.1804,65.6351,66.1011,100280.0
2025-04-11 12:00:00,66.67,67.04,66.55,66.9,111641.0,66.1011,66.4679,65.9821,66.3291,111641.0
2025-04-11 12:30:00,66.9,67.29,66.9,67.23,76802.0,66.3291,66.7158,66.3291,66.6563,76802.0
2025-04-11 13:00:00,67.23,67.53,67.17,67.25,134995.0,66.6563,66.9537,66.5968,66.6761,134995.0
2025-04-11 13:30:00,67.28,68.18,67.2,67.95,148804.0,66.7059,67.5982,66.6266,67.3702,148804.0
2025-04-11 14:00:00,67.95,68.08,67.73,67.95,148028.0,67.3702,67.499,67.152,67.3702,148028.0
2025-04-11 14:30:00,67.96,68.23,67.87,68.06,128896.0,67.3801,67.6478,67.2908,67.4792,128896.0
2025-04-11 15:00:00,68.05,68.61,68.04,68.51,201023.0,67.4693,68.0245,67.4594,67.9254,201023.0
2025-04-11 15:30:00,68.45,68.62,68.27,68.31,651746.0,67.8659,68.0344,67.6874,67.7271,651746.0
2025-04-14 09:30:00,69.19,69.6,68.58,69.41,167121.0,68.5996,69.0061,67.9948,68.8177,167121.0
2025-04-14 10:00:00,69.29,69.71,69.19,69.71,60376.0,68.6987,69.1151,68.5996,69.1151,60376.0
2025-04-14 10:30:00,69.73,69.96,69.47,69.72,180380.0,69.135,69.363,68.8772,69.125,180380.0
2025-04-14 11:00:00,69.73,69.87,69.32,69.38,184655.0,69.135,69.2738,68.7285,68.7879,184655.0
2025-04-14 11:30:00,69.36,69.75,69.28,69.39,130933.0,68.7681,69.1548,68.6888,68.7979,130933.0
2025-04-14 12:00:00,69.34,69.6,69.19,69.42,85055.0,68.7483,69.0061,68.5996,68.8276,85055.0
2025-04-14 12:30:00,69.42,69.75,69.37,69.42,79908.0,68.8276,69.1548,68.778,68.8276,79908.0
2025-04-14 13:00:00,69.41,69.9,69.33,69.78,138153.0,68.8177,69.3035,68.7384,69.1845,138153.0
2025-04-14 13:30:00,69.77,70.04,69.65,69.9,182269.0,69.1746,69.4423,69.0556,69.3035,182269.0
2025-04-14 14:00:00,69.94,70.07,69.84,70.06,68455.0,69.3432,69.4721,69.244,69.4621,68455.0
2025-04-14 14:30:00,70.07,70.14,69.75,69.94,110721.0,69.4721,69.5415,69.1548,69.3432,110721.0
2025-04-14 15:00:00,69.94,70.06,69.87,69.91,108000.0,69.3432,69.4621,69.2738,69.3134,108000.0
2025-04-14 15:30:00,69.91,69.93,69.58,69.75,494551.0,69.3134,69.3333,68.9862,69.1548,494551.0
2025-04-15 09:30:00,69.87,70.4,69.66,69.89,128209.0,69.2738,69.7992,69.0656,69.2936,128209.0
2025-04-15 10:00:00,69.92,70.3,69.9,70.09,98936.0,69.3233,69.7001,69.3035,69.4919,98936.0
2025-04-15 10:30:00,70.09,70.43,69.99,70.2,87168.0,69.4919,69.829,69.3927,69.601,87168.0
2025-04-15 11:00:00,70.18,70.36,69.98,70.02,63549.0,69.5811,69.7596,69.3828,69.4225,63549.0
2025-04-15 11:30:00,70.02,70.09,69.79,69.94,53107.0,69.4225,69.4919,69.1945,69.3432,53107.0
2025-04-15 12:00:00,69.94,69.98,69.75,69.86,61695.0,69.3432,69.3828,69.1548,69.2639,61695.0
2025-04-15 12:30:00,69.85,70.05,69.85,69.96,31606.0,69.2539,69.4522,69.2539,69.363,31606.0
2025-04-15 13:00:00,70.0,70.05,69.82,69.91,63010.0,69.4027,69.4522,69.2242,69.3134,63010.0
2025-04-15 13:30:00,69.91,70.39,69.91,70.37,98354.0,69.3134,69.7893,69.3134,69.7695,98354.0
2025-04-15 14:00:00,70.36,70.39,70.11,70.31,90425.0,69.7596,69.7893,69.5117,69.71,90425.0
2025-04-15 14:30:00,70.31,70.4,70.22,70.33,88621.0,69.71,69.7992,69.6208,69.7298,88621.0
2025-04-15 15:00:00,70.33,70.53,70.31,70.47,94287.0,69.7298,69.9281,69.71,69.8686,94287.0
2025-04-15 15:30:00,70.47,70.5,70.16,70.23,423717.0,69.8686,69.8984,69.5613,69.6307,423717.0
2025-04-16 09:30:00,69.98,70.4,69.7,70.29,174076.0,69.3828,69.7992,69.1052,69.6902,174076.0
2025-04-16 10:00:00,70.3,70.67,70.22,70.65,81301.0,69.7001,70.0669,69.6208,70.0471,81301.0
2025-04-16 10:30:00,70.72,70.82,70.61,70.78,121690.0,70.1165,70.2157,70.0075,70.176,121690.0
2025-04-16 11:00:00,70.77,71.02,70.7,70.96,53420.0,70.1661,70.414,70.0967,70.3545,53420.0
2025-04-16 11:30:00,70.94,71.16,70.94,71.03,44133.0,70.3346,70.5528,70.3346,70.4239,44133.0
2025-04-16 12:00:00,71.03,71.03,70.79,70.93,50038.0,70.4239,70.4239,70.1859,70.3247,50038.0
2025-04-16 12:30:00,70.96,71.02,70.85,70.92,63636.0,70.3545,70.414,70.2454,70.3148,63636.0
2025-04-16 13:00:00,70.91,71.26,70.84,71.21,79676.0,70.3049,70.6519,70.2355,70.6023,79676.0
2025-04-16 13:30:00,71.24,71.24,70.46,70.49,152411.0,70.6321,70.6321,69.8587,69.8885,152411.0
2025-04-16 14:00:00,70.52,70.78,70.51,70.62,181302.0,69.9182,70.176,69.9083,70.0174,181302.0
2025-04-16 14:30:00,70.64,70.69,70.38,70.41,132418.0,70.0372,70.0868,69.7794,69.8092,132418.0
2025-04-16 15:00:00,70.41,70.62,70.28,70.32,185897.0,69.8092,70.0174,69.6803,69.7199,185897.0
2025-04-16 15:30:00,70.34,70.56,70.17,70.4,395115.0,69.7398,69.9579,69.5712,69.7992,395115.0
2025-04-17 09:30:00,70.76,71.78,70.22,71.7,229561.0,70.1562,71.1675,69.6208,71.0882,229561.0
2025-04-17 10:00:00,71.7,71.86,71.26,71.3,130721.0,71.0882,71.2468,70.6519,70.6916,130721.0
2025-04-17 10:30:00,71.32,71.38,71.04,71.21,193612.0,70.7114,70.7709,70.4338,70.6023,193612.0
2025-04-17 11:00:00,71.25,71.95,71.17,71.64,112432.0,70.642,71.336,70.5627,71.0287,112432.0
2025-04-17 11:30:00,71.64,71.84,71.44,71.54,173731.0,71.0287,71.227,70.8304,70.9295,173731.0
2025-04-17 12:00:00,71.55,71.81,71.35,71.7,160661.0,70.9394,71.1972,70.7411,71.0882,160661.0
2025-04-17 12:30:00,71.67,71.96,71.64,71.87,100230.0,71.0584,71.3459,71.0287,71.2567,100230.0
2025-04-17 13:00:00,71.84,71.9,71.58,71.61,110074.0,71.227,71.2864,70.9692,70.9989,110074.0
2025-04-17 13:30:00,71.62,71.79,71.49,71.78,83412.0,71.0088,71.1774,70.8799,71.1675,83412.0
2025-04-17 14:00:00,71.77,71.86,71.66,71.67,89759.0,71.1576,71.2468,71.0485,71.0584,89759.0
2025-04-17 14:30:00,71.67,71.94,71.63,71.68,109973.0,71.0584,71.3261,71.0187,71.0683,109973.0
2025-04-17 15:00:00,71.67,71.68,71.41,71.47,142478.0,71.0584,71.0683,70.8006,70.8601,142478.0
2025-04-17 15:30:00,71.47,71.62,71.08,71.13,592135.0,70.8601,71.0088,70.4734,70.523,592135.0
2025-04-21 09:30:00,70.53,71.07,70.31,70.7,88587.0,69.9281,70.4635,69.71,70.0967,88587.0
2025-04-21 10:00:00,70.73,70.85,70.47,70.5,79944.0,70.1264,70.2454,69.8686,69.8984,79944.0
2025-04-21 10:30:00,70.51,70.71,70.16,70.19,79550.0,69.9083,70.1066,69.5613,69.591,79550.0
2025-04-21 11:00:00,70.19,70.38,70.01,70.09,95886.0,69.591,69.7794,69.4126,69.4919,95886.0
2025-04-21 11:30:00,70.13,70.14,69.77,69.83,88208.0,69.5315,69.5415,69.1746,69.2341,88208.0
2025-04-21 12:00:00,69.81,69.85,69.57,69.65,395569.0,69.2143,69.2539,68.9763,69.0556,395569.0
2025-04-21 12:30:00,69.65,70.22,69.63,70.05,367275.0,69.0556,69.6208,69.0358,69.4522,367275.0
2025-04-21 13:00:00,70.04,70.09,69.18,69.32,1210226.0,69.4423,69.4919,68.5897,68.7285,1210226.0
2025-04-21 13:30:00,69.31,69.44,69.08,69.17,107050.0,68.7185,68.8474,68.4905,68.5797,107050.0
2025-04-21 14:00:00,69.17,69.46,69.11,69.42,161268.0,68.5797,68.8673,68.5203,68.8276,161268.0
2025-04-21 14:30:00,69.42,69.6,69.4,69.51,58275.0,68.8276,69.0061,68.8078,68.9168,58275.0
2025-04-21 15:00:00,69.53,69.62,69.46,69.51,83027.0,68.9367,69.0259,68.8673,68.9168,83027.0
2025-04-21 15:30:00,69.51,70.52,69.51,70.45,487171.0,68.9168,69.9182,68.9168,69.8488,487171.0
2025-04-22 09:30:00,71.35,71.93,70.95,71.8,131249.0,70.7411,71.3162,70.3446,71.1873,131249.0
2025-04-22 10:00:00,71.8,72.11,71.47,71.75,251325.0,71.1873,71.4947,70.8601,71.1377,251325.0
2025-04-22 10:30:00,71.77,71.94,71.64,71.87,151098.0,71.1576,71.3261,71.0287,71.2567,151098.0
2025-04-22 11:00:00,71.87,72.07,71.77,71.78,183337.0,71.2567,71.455,71.1576,71.1675,183337.0
2025-04-22 11:30:00,71.78,72.11,71.7,72.03,164729.0,71.1675,71.4947,71.0882,71.4153,164729.0
2025-04-22 12:00:00,72.08,72.3,71.8,71.85,93471.0,71.4649,71.683,71.1873,71.2369,93471.0
2025-04-22 12:30:00,71.84,71.89,71.73,71.79,219468.0,71.227,71.2765,71.1179,71.1774,219468.0
2025-04-22 13:00:00,71.78,71.91,71.4,71.44,135969.0,71.1675,71.2964,70.7907,70.8304,135969.0
2025-04-22 13:30:00,71.44,71.5,71.15,71.21,79850.0,70.8304,70.8899,70.5428,70.6023,79850.0
2025-04-22 14:00:00,71.17,71.88,71.17,71.84,121846.0,70.5627,71.2666,70.5627,71.227,121846.0
2025-04-22 14:30:00,71.82,72.14,71.73,71.92,320478.0,71.2071,71.5244,71.1179,71.3063,320478.0
2025-04-22 15:00:00,71.9,72.13,71.78,72.03,440743.0,71.2864,71.5145,71.1675,71.4153,440743.0
2025-04-22 15:30:00,72.06,72.46,72.01,72.3,616609.0,71.4451,71.8417,71.3955,71.683,616609.0
2025-04-23 09:30:00,73.06,74.25,72.71,74.04,185571.0,72.4365,73.6164,72.0895,73.4082,185571.0
2025-04-23 10:00:00,74.09,74.24,73.49,73.9,116111.0,73.4578,73.6065,72.8629,73.2694,116111.0
2025-04-23 10:30:00,73.95,74.12,73.73,73.78,124975.0,73.319,73.4875,73.1008,73.1504,124975.0
2025-04-23 11:00:00,73.78,74.02,73.28,73.38,117512.0,73.1504,73.3884,72.6547,72.7538,117512.0
2025-04-23 11:30:00,73.38,73.38,72.9,73.15,97670.0,72.7538,72.7538,72.2779,72.5258,97670.0
2025-04-23 12:00:00,73.14,73.14,72.72,73.01,59198.0,72.5159,72.5159,72.0994,72.387,59198.0
2025-04-23 12:30:00,73.02,73.23,72.92,73.23,79334.0,72.3969,72.6051,72.2977,72.6051,79334.0
2025-04-23 13:00:00,73.2,73.52,73.0,73.25,158329.0,72.5754,72.8926,72.3771,72.6249,158329.0
2025-04-23 13:30:00,73.25,73.35,72.92,73.24,129365.0,72.6249,72.7241,72.2977,72.615,129365.0
2025-04-23 14:00:00,73.26,73.3,72.88,72.93,94654.0,72.6348,72.6745,72.2581,72.3077,94654.0
2025-04-23 14:30:00,72.93,73.08,72.68,72.69,180163.0,72.3077,72.4564,72.0598,72.0697,180163.0
2025-04-23 15:00:00,72.69,72.89,72.56,72.72,414927.0,72.0697,72.268,71.9408,72.0994,414927.0
2025-04-23 15:30:00,72.72,73.49,72.69,73.3,708740.0,72.0994,72.8629,72.0697,72.6745,708740.0
2025-04-24 09:30:00,73.21,73.4,72.7,73.25,166505.0,72.5853,72.7736,72.0796,72.6249,166505.0
2025-04-24 10:00:00,73.28,73.62,73.09,73.53,161504.0,72.6547,72.9918,72.4663,72.9025,161504.0
2025-04-24 10:30:00,73.54,73.79,73.47,73.62,98040.0,72.9125,73.1603,72.843,72.9918,98040.0
2025-04-24 11:00:00,73.65,74.0,73.6,73.96,294545.0,73.0215,73.3685,72.9719,73.3289,294545.0
2025-04-24 11:30:00,73.97,74.16,73.76,74.06,443630.0,73.3388,73.5272,73.1306,73.428,443630.0
2025-04-24 12:00:00,74.08,74.4,74.03,74.28,273476.0,73.4478,73.7651,73.3983,73.6461,273476.0
2025-04-24 12:30:00,74.27,74.5,74.26,74.36,167604.0,73.6362,73.8643,73.6263,73.7255,167604.0
2025-04-24 13:00:00,74.37,74.52,74.3,74.41,247396.0,73.7354,73.8841,73.666,73.775,247396.0
2025-04-24 13:30:00,74.42,74.47,74.31,74.38,86939.0,73.7849,73.8345,73.6759,73.7453,86939.0
2025-04-24 14:00:00,74.37,74.69,74.36,74.52,94579.0,73.7354,74.0526,73.7255,73.8841,94579.0
2025-04-24 14:30:00,74.53,74.71,74.48,74.56,88460.0,73.894,74.0725,73.8444,73.9237,88460.0
2025-04-24 15:00:00,74.58,74.59,74.24,74.42,105568.0,73.9436,73.9535,73.6065,73.7849,105568.0
2025-04-24 15:30:00,74.42,74.76,74.3,74.5,359830.0,73.7849,74.122,73.666,73.8643,359830.0
2025-04-25 09:30:00,74.54,75.11,74.21,74.67,236312.0,73.9039,74.4691,73.5767,74.0328,236312.0
2025-04-25 10:00:00,74.67,75.23,74.65,74.79,183969.0,74.0328,74.588,74.013,74.1518,183969.0
2025-04-25 10:30:00,74.8,74.92,74.65,74.71,286001.0,74.1617,74.2807,74.013,74.0725,286001.0
2025-04-25 11:00:00,74.72,74.84,74.59,74.65,216186.0,74.0824,74.2014,73.9535,74.013,216186.0
2025-04-25 11:30:00,74.67,74.77,74.5,74.59,168252.0,74.0328,74.132,73.8643,73.9535,168252.0
2025-04-25 12:00:00,74.58,74.81,74.58,74.79,68610.0,73.9436,74.1716,73.9436,74.1518,68610.0
2025-04-25 12:30:00,74.79,74.81,74.5,74.51,69840.0,74.1518,74.1716,73.8643,73.8742,69840.0
2025-04-25 13:00:00,74.48,74.57,74.38,74.51,50254.0,73.8444,73.9337,73.7453,73.8742,50254.0
2025-04-25 13:30:00,74.51,74.66,74.22,74.33,53427.0,73.8742,74.0229,73.5866,73.6957,53427.0
2025-04-25 14:00:00,74.31,74.63,74.25,74.59,71076.0,73.6759,73.9931,73.6164,73.9535,71076.0
2025-04-25 14:30:00,74.61,74.71,74.52,74.53,75417.0,73.9733,74.0725,73.8841,73.894,75417.0
2025-04-25 15:00:00,74.53,74.98,74.5,74.81,177229.0,73.894,74.3402,73.8643,74.1716,177229.0
2025-04-25 15:30:00,74.81,74.91,74.57,74.7,831445.0,74.1716,74.2708,73.9337,74.0626,831445.0
2025-04-28 09:30:00,74.79,75.24,74.31,74.83,162394.0,74.1518,74.5979,73.6759,74.1914,162394.0
2025-04-28 10:00:00,74.83,75.29,74.69,75.05,281869.0,74.1914,74.6475,74.0526,74.4096,281869.0
2025-04-28 10:30:00,75.02,75.27,74.83,75.23,183944.0,74.3798,74.6277,74.1914,74.588,183944.0
2025-04-28 11:00:00,75.22,75.43,75.12,75.3,113450.0,74.5781,74.7863,74.479,74.6574,113450.0
2025-04-28 11:30:00,75.28,75.37,74.97,75.02,386375.0,74.6376,74.7268,74.3302,74.3798,386375.0
2025-04-28 12:00:00,75.05,75.18,74.93,75.16,583050.0,74.4096,74.5385,74.2906,74.5186,583050.0
2025-04-28 12:30:00,75.18,75.24,74.95,75.06,97234.0,74.5385,74.5979,74.3104,74.4195,97234.0
2025-04-28 13:00:00,75.07,75.1,74.95,74.97,107529.0,74.4294,74.4591,74.3104,74.3302,107529.0
2025-04-28 13:30:00,74.98,75.2,74.93,75.19,102178.0,74.3402,74.5583,74.2906,74.5484,102178.0
2025-04-28 14:00:00,75.19,75.31,75.06,75.26,203147.0,74.5484,74.6673,74.4195,74.6178,203147.0
2025-04-28 14:30:00,75.27,75.3,75.13,75.28,73724.0,74.6277,74.6574,74.4889,74.6376,73724.0
2025-04-28 15:00:00,75.28,75.43,75.27,75.4,130172.0,74.6376,74.7863,74.6277,74.7566,130172.0
2025-04-28 15:30:00,75.4,75.92,75.2,75.6,548395.0,74.7566,75.2721,74.5583,74.9549,548395.0
2025-04-29 09:30:00,75.31,76.03,75.14,75.87,84984.0,74.6673,75.3812,74.4988,75.2226,84984.0
2025-04-29 10:00:00,75.79,75.88,75.37,75.42,118828.0,75.1433,75.2325,74.7268,74.7764,118828.0
2025-04-29 10:30:00,75.46,76.03,75.4,75.91,81399.0,74.8161,75.3812,74.7566,75.2622,81399.0
2025-04-29 11:00:00,75.91,76.06,75.64,75.81,304840.0,75.2622,75.4109,74.9945,75.1631,304840.0
2025-04-29 11:30:00,75.8,75.84,75.59,75.65,81641.0,75.1532,75.1928,74.945,75.0044,81641.0
2025-04-29 12:00:00,75.6,75.88,75.59,75.86,58213.0,74.9549,75.2325,74.945,75.2127,58213.0
2025-04-29 12:30:00,75.86,75.89,75.62,75.68,103880.0,75.2127,75.2424,74.9747,75.0342,103880.0
2025-04-29 13:00:00,75.7,75.78,75.5,75.73,89314.0,75.054,75.1333,74.8557,75.0838,89314.0
2025-04-29 13:30:00,75.73,75.93,75.67,75.83,56332.0,75.0838,75.2821,75.0243,75.1829,56332.0
2025-04-29 14:00:00,75.83,75.85,75.48,75.56,63037.0,75.1829,75.2027,74.8359,74.9152,63037.0
2025-04-29 14:30:00,75.56,75.69,75.39,75.46,101454.0,74.9152,75.0441,74.7467,74.8161,101454.0
2025-04-29 15:00:00,75.45,75.59,75.44,75.51,148395.0,74.8062,74.945,74.7962,74.8656,148395.0
2025-04-29 15:30:00,75.52,75.56,75.3,75.33,640531.0,74.8756,74.9152,74.6574,74.6872,640531.0
2025-04-30 09:30:00,74.94,75.08,73.2,73.28,169797.0,74.3005,74.4393,72.5754,72.6547,169797.0
2025-04-30 10:00:00,73.28,73.5,72.99,73.5,145304.0,72.6547,72.8728,72.3671,72.8728,145304.0
2025-04-30 10:30:00,73.5,73.67,73.3,73.6,81466.0,72.8728,73.0413,72.6745,72.9719,81466.0
2025-04-30 11:00:00,73.64,74.05,73.64,73.95,61944.0,73.0116,73.4181,73.0116,73.319,61944.0
2025-04-30 11:30:00,73.95,74.05,73.68,73.78,66392.0,73.319,73.4181,73.0513,73.1504,66392.0
2025-04-30 12:00:00,73.77,73.87,73.67,73.76,46108.0,73.1405,73.2396,73.0413,73.1306,46108.0
2025-04-30 12:30:00,73.75,73.99,73.64,73.92,68994.0,73.1207,73.3586,73.0116,73.2892,68994.0
2025-04-30 13:00:00,73.91,73.99,73.63,73.87,64489.0,73.2793,73.3586,73.0017,73.2396,64489.0
2025-04-30 13:30:00,73.88,74.0,73.85,73.87,53436.0,73.2495,73.3685,73.2198,73.2396,53436.0
2025-04-30 14:00:00,73.9,74.21,73.6,73.67,77220.0,73.2694,73.5767,72.9719,73.0413,77220.0
2025-04-30 14:30:00,73.67,73.76,73.39,73.49,95028.0,73.0413,73.1306,72.7637,72.8629,95028.0
2025-04-30 15:00:00,73.48,73.8,73.46,73.62,170363.0,72.853,73.1702,72.8331,72.9918,170363.0
2025-04-30 15:30:00,73.63,74.41,73.4,74.17,665705.0,73.0017,73.775,72.7736,73.5371,665705.0
2025-05-01 09:30:00,74.38,74.91,73.44,74.54,121430.0,73.7453,74.2708,72.8133,73.9039,121430.0
2025-05-01 10:00:00,74.64,74.97,74.43,74.9,117462.0,74.0031,74.3302,73.7949,74.2608,117462.0
2025-05-01 10:30:00,74.9,75.07,74.64,75.03,96788.0,74.2608,74.4294,74.0031,74.3897,96788.0
2025-05-01 11:00:00,75.04,75.22,74.81,74.93,85501.0,74.3997,74.5781,74.1716,74.2906,85501.0
2025-05-01 11:30:00,74.95,74.95,74.32,74.42,79956.0,74.3104,74.3104,73.6858,73.7849,79956.0
2025-05-01 12:00:00,74.4,74.5,74.2,74.39,58013.0,73.7651,73.8643,73.5668,73.7552,58013.0
2025-05-01 12:30:00,74.4,74.45,74.19,74.22,61142.0,73.7651,73.8147,73.5569,73.5866,61142.0
2025-05-01 13:00:00,74.23,74.59,74.23,74.47,54223.0,73.5966,73.9535,73.5966,73.8345,54223.0
2025-05-01 13:30:00,74.48,74.57,74.25,74.28,77554.0,73.8444,73.9337,73.6164,73.6461,77554.0
2025-05-01 14:00:00,74.3,74.53,74.28,74.47,52487.0,73.666,73.894,73.6461,73.8345,52487.0
2025-05-01 14:30:00,74.47,74.64,74.46,74.49,46633.0,73.8345,74.0031,73.8246,73.8543,46633.0
2025-05-01 15:00:00,74.51,74.71,74.46,74.65,135324.0,73.8742,74.0725,73.8246,74.013,135324.0
2025-05-01 15:30:00,74.65,75.2,74.61,74.69,443952.0,74.013,74.5583,73.9733,74.0526,443952.0
2025-05-02 09:30:00,75.1,75.66,74.81,75.28,101747.0,74.4591,75.0144,74.1716,74.6376,101747.0
2025-05-02 10:00:00,75.21,76.0,75.16,75.92,129050.0,74.5682,75.3515,74.5186,75.2721,129050.0
2025-05-02 10:30:00,75.9,76.04,75.8,75.91,121672.0,75.2523,75.3911,75.1532,75.2622,121672.0
2025-05-02 11:00:00,75.92,75.92,75.54,75.79,57935.0,75.2721,75.2721,74.8954,75.1433,57935.0
2025-05-02 11:30:00,75.76,75.84,75.46,75.53,58768.0,75.1135,75.1928,74.8161,74.8855,58768.0
2025-05-02 12:00:00,75.56,75.72,75.52,75.65,72954.0,74.9152,75.0738,74.8756,75.0044,72954.0
2025-05-02 12:30:00,75.69,75.73,75.39,75.57,62044.0,75.0441,75.0838,74.7467,74.9251,62044.0
2025-05-02 13:00:00,75.55,75.69,75.54,75.57,60138.0,74.9053,75.0441,74.8954,74.9251,60138.0
2025-05-02 13:30:00,75.56,75.66,75.49,75.52,76476.0,74.9152,75.0144,74.8458,74.8756,76476.0
2025-05-02 14:00:00,75.52,75.66,75.49,75.58,110869.0,74.8756,75.0144,74.8458,74.935,110869.0
2025-05-02 14:30:00,75.58,75.68,75.43,75.48,148642.0,74.935,75.0342,74.7863,74.8359,148642.0
2025-05-02 15:00:00,75.46,75.77,75.44,75.68,238134.0,74.8161,75.1234,74.7962,75.0342,238134.0
2025-05-02 15:30:00,75.71,75.77,75.39,75.48,343794.0,75.0639,75.1234,74.7467,74.8359,343794.0
2025-05-05 09:30:00,75.1,75.45,74.55,75.13,163807.0,74.4591,74.8062,73.9138,74.4889,163807.0
2025-05-05 10:00:00,75.15,75.4,75.0,75.38,232672.0,74.5087,74.7566,74.36,74.7367,232672.0
2025-05-05 10:30:00,75.38,75.65,75.22,75.51,200575.0,74.7367,75.0044,74.5781,74.8656,200575.0
2025-05-05 11:00:00,75.53,75.6,75.44,75.54,134683.0,74.8855,74.9549,74.7962,74.8954,134683.0
2025-05-05 11:30:00,75.56,75.68,75.46,75.46,175046.0,74.9152,75.0342,74.8161,74.8161,175046.0
2025-05-05 12:00:00,75.48,75.68,75.48,75.51,160327.0,74.8359,75.0342,74.8359,74.8656,160327.0
2025-05-05 12:30:00,75.53,75.61,75.44,75.53,78943.0,74.8855,74.9648,74.7962,74.8855,78943.0
2025-05-05 13:00:00,75.51,75.54,75.35,75.4,52933.0,74.8656,74.8954,74.707,74.7566,52933.0
2025-05-05 13:30:00,75.42,75.6,75.41,75.58,68545.0,74.7764,74.9549,74.7665,74.935,68545.0
2025-05-05 14:00:00,75.58,75.67,75.52,75.64,76039.0,74.935,75.0243,74.8756,74.9945,76039.0
2025-05-05 14:30:00,75.65,75.74,75.61,75.63,91749.0,75.0044,75.0937,74.9648,74.9846,91749.0
2025-05-05 15:00:00,75.64,75.68,75.43,75.48,115279.0,74.9945,75.0342,74.7863,74.8359,115279.0
2025-05-05 15:30:00,75.49,75.49,75.29,75.37,365163.0,74.8458,74.8458,74.6475,74.7268,365163.0
2025-05-06 09:30:00,75.04,75.69,74.45,75.44,98534.0,74.3997,75.0441,73.8147,74.7962,98534.0
2025-05-06 10:00:00,75.47,75.75,75.35,75.66,80585.0,74.826,75.1036,74.707,75.0144,80585.0
2025-05-06 10:30:00,75.65,75.79,75.55,75.78,72105.0,75.0044,75.1433,74.9053,75.1333,72105.0
2025-05-06 11:00:00,75.78,76.05,75.76,75.85,144341.0,75.1333,75.401,75.1135,75.2027,144341.0
2025-05-06 11:30:00,75.87,75.89,75.65,75.67,43285.0,75.2226,75.2424,75.0044,75.0243,43285.0
2025-05-06 12:00:00,75.67,75.93,75.5,75.5,69441.0,75.0243,75.2821,74.8557,74.8557,69441.0
2025-05-06 12:30:00,75.54,75.68,75.27,75.31,44611.0,74.8954,75.0342,74.6277,74.6673,44611.0
2025-05-06 13:00:00,75.32,75.5,75.28,75.33,51853.0,74.6773,74.8557,74.6376,74.6872,51853.0
2025-05-06 13:30:00,75.35,75.4,75.25,75.31,68263.0,74.707,74.7566,74.6079,74.6673,68263.0
2025-05-06 14:00:00,75.3,75.56,75.26,75.55,67289.0,74.6574,74.9152,74.6178,74.9053,67289.0
2025-05-06 14:30:00,75.56,75.76,75.53,75.76,61642.0,74.9152,75.1135,74.8855,75.1135,61642.0
2025-05-06 15:00:00,75.76,75.8,75.55,75.56,65610.0,75.1135,75.1532,74.9053,74.9152,65610.0
2025-05-06 15:30:00,75.6,75.65,75.02,75.08,424206.0,74.9549,75.0044,74.3798,74.4393,424206.0
2025-05-07 09:30:00,74.86,75.67,74.52,75.44,125696.0,74.2212,75.0243,73.8841,74.7962,125696.0
2025-05-07 10:00:00,75.48,75.58,75.37,75.42,97369.0,74.8359,74.935,74.7268,74.7764,97369.0
2025-05-07 10:30:00,75.43,75.5,75.26,75.5,98939.0,74.7863,74.8557,74.6178,74.8557,98939.0
2025-05-07 11:00:00,75.5,75.85,75.41,75.84,173676.0,74.8557,75.2027,74.7665,75.1928,173676.0
2025-05-07 11:30:00,75.84,76.03,75.77,76.0,112139.0,75.1928,75.3812,75.1234,75.3515,112139.0
2025-05-07 12:00:00,76.01,76.23,75.98,76.11,97187.0,75.3614,75.5795,75.3316,75.4605,97187.0
2025-05-07 12:30:00,76.13,76.29,76.1,76.23,66579.0,75.4803,75.639,75.4506,75.5795,66579.0
2025-05-07 13:00:00,76.24,76.3,76.01,76.06,155100.0,75.5894,75.6489,75.3614,75.4109,155100.0
2025-05-07 13:30:00,76.08,76.13,75.48,75.64,110417.0,75.4308,75.4803,74.8359,74.9945,110417.0
2025-05-07 14:00:00,75.64,75.84,75.32,75.78,152124.0,74.9945,75.1928,74.6773,75.1333,152124.0
2025-05-07 14:30:00,75.77,76.03,75.54,75.95,143017.0,75.1234,75.3812,74.8954,75.3019,143017.0
2025-05-07 15:00:00,75.95,76.04,75.55,75.61,205853.0,75.3019,75.3911,74.9053,74.9648,205853.0
2025-05-07 15:30:00,75.63,76.08,75.49,75.86,429557.0,74.9846,75.4308,74.8458,75.2127,429557.0
2025-05-08 09:30:00,75.9,77.09,75.66,76.31,276335.0,75.2523,76.4322,75.0144,75.6588,276335.0
2025-05-08 10:00:00,76.27,77.59,76.2,77.33,175578.0,75.6192,76.9279,75.5498,76.6701,175578.0
2025-05-08 10:30:00,77.31,77.31,75.82,75.9,158539.0,76.6503,76.6503,75.173,75.2523,158539.0
2025-05-08 11:00:00,75.92,76.71,75.81,76.53,186356.0,75.2721,76.0554,75.1631,75.8769,186356.0
2025-05-08 11:30:00,76.56,76.8,76.35,76.44,101983.0,75.9067,76.1446,75.6985,75.7877,101983.0
2025-05-08 12:00:00,76.44,76.66,76.29,76.31,116613.0,75.7877,76.0058,75.639,75.6588,116613.0
2025-05-08 12:30:00,76.27,76.6,76.22,76.5,92783.0,75.6192,75.9463,75.5696,75.8472,92783.0
2025-05-08 13:00:00,76.52,76.58,76.41,76.46,59630.0,75.867,75.9265,75.758,75.8075,59630.0
2025-05-08 13:30:00,76.48,76.48,76.0,76.16,66241.0,75.8274,75.8274,75.3515,75.5101,66241.0
2025-05-08 14:00:00,76.11,76.27,75.68,75.73,61170.0,75.4605,75.6192,75.0342,75.0838,61170.0
2025-05-08 14:30:00,75.73,75.87,75.56,75.66,104674.0,75.0838,75.2226,74.9152,75.0144,104674.0
2025-05-08 15:00:00,75.65,76.15,75.56,76.12,118761.0,75.0044,75.5002,74.9152,75.4704,118761.0
2025-05-08 15:30:00,76.12,76.24,75.76,75.79,392828.0,75.4704,75.5894,75.1135,75.1433,392828.0
2025-05-09 09:30:00,75.26,76.24,75.0,76.17,106228.0,74.6178,75.5894,74.36,75.52,106228.0
2025-05-09 10:00:00,76.17,76.34,75.56,75.7,126828.0,75.52,75.6886,74.9152,75.054,126828.0
2025-05-09 10:30:00,75.72,75.83,75.4,75.4,93975.0,75.0738,75.1829,74.7566,74.7566,93975.0
2025-05-09 11:00:00,75.4,75.51,75.14,75.37,120425.0,74.7566,74.8656,74.4988,74.7268,120425.0
2025-05-09 11:30:00,75.37,75.42,75.0,75.15,73013.0,74.7268,74.7764,74.36,74.5087,73013.0
2025-05-09 12:00:00,75.15,75.19,74.95,75.04,83957.0,74.5087,74.5484,74.3104,74.3997,83957.0
2025-05-09 12:30:00,75.05,75.13,74.84,75.06,50450.0,74.4096,74.4889,74.2014,74.4195,50450.0
2025-05-09 13:00:00,75.06,75.55,75.04,75.48,85308.0,74.4195,74.9053,74.3997,74.8359,85308.0
2025-05-09 13:30:00,75.48,75.64,75.43,75.6,58069.0,74.8359,74.9945,74.7863,74.9549,58069.0
2025-05-09 14:00:00,75.59,75.65,75.31,75.36,48275.0,74.945,75.0044,74.6673,74.7169,48275.0
2025-05-09 14:30:00,75.31,75.54,75.31,75.45,51458.0,74.6673,74.8954,74.6673,74.8062,51458.0
2025-05-09 15:00:00,75.45,75.65,75.43,75.61,59701.0,74.8062,75.0044,74.7863,74.9648,59701.0
2025-05-09 15:30:00,75.57,75.67,75.37,75.43,285560.0,74.9251,75.0243,74.7268,74.7863,285560.0
2025-05-12 09:30:00,76.14,76.14,74.91,75.61,102021.0,75.4903,75.4903,74.2708,74.9648,102021.0
2025-05-12 10:00:00,75.61,75.66,75.12,75.2,104300.0,74.9648,75.0144,74.479,74.5583,104300.0
2025-05-12 10:30:00,75.21,75.45,74.94,75.09,142724.0,74.5682,74.8062,74.3005,74.4492,142724.0
2025-05-12 11:00:00,75.12,75.36,74.87,74.9,110593.0,74.479,74.7169,74.2311,74.2608,110593.0
2025-05-12 11:30:00,74.91,75.17,74.85,74.94,118265.0,74.2708,74.5285,74.2113,74.3005,118265.0
2025-05-12 12:00:00,74.92,75.32,74.81,75.25,188665.0,74.2807,74.6773,74.1716,74.6079,188665.0
2025-05-12 12:30:00,75.25,75.41,75.18,75.37,69599.0,74.6079,74.7665,74.5385,74.7268,69599.0
2025-05-12 13:00:00,75.37,75.53,75.19,75.28,61692.0,74.7268,74.8855,74.5484,74.6376,61692.0
2025-05-12 13:30:00,75.26,75.7,75.26,75.6,135781.0,74.6178,75.054,74.6178,74.9549,135781.0
2025-05-12 14:00:00,75.61,75.91,75.6,75.9,165418.0,74.9648,75.2622,74.9549,75.2523,165418.0
2025-05-12 14:30:00,75.91,76.01,75.59,75.59,162000.0,75.2622,75.3614,74.945,74.945,162000.0
2025-05-12 15:00:00,75.59,75.77,75.48,75.49,150846.0,74.945,75.1234,74.8359,74.8458,150846.0
2025-05-12 15:30:00,75.49,75.75,75.28,75.7,596574.0,74.8458,75.1036,74.6376,75.054,596574.0
2025-05-13 09:30:00,75.47,76.25,75.32,75.5,222557.0,74.826,75.5993,74.6773,74.8557,222557.0
2025-05-13 10:00:00,75.51,75.69,75.16,75.16,81636.0,74.8656,75.0441,74.5186,74.5186,81636.0
2025-05-13 10:30:00,75.2,75.92,75.18,75.88,114219.0,74.5583,75.2721,74.5385,75.2325,114219.0
2025-05-13 11:00:00,75.88,76.21,75.8,76.04,110689.0,75.2325,75.5597,75.1532,75.3911,110689.0
2025-05-13 11:30:00,76.05,76.24,75.85,76.17,122077.0,75.401,75.5894,75.2027,75.52,122077.0
2025-05-13 12:00:00,76.16,76.2,75.76,75.95,129566.0,75.5101,75.5498,75.1135,75.3019,129566.0
2025-05-13 12:30:00,75.94,76.19,75.88,76.15,86663.0,75.292,75.5398,75.2325,75.5002,86663.0
2025-05-13 13:00:00,76.13,76.25,76.0,76.24,50775.0,75.4803,75.5993,75.3515,75.5894,50775.0
2025-05-13 13:30:00,76.21,76.38,76.21,76.36,175974.0,75.5597,75.7282,75.5597,75.7084,175974.0
2025-05-13 14:00:00,76.36,76.6,75.97,75.97,137347.0,75.7084,75.9463,75.3217,75.3217,137347.0
2025-05-13 14:30:00,76.01,76.04,75.75,75.91,236740.0,75.3614,75.3911,75.1036,75.2622,236740.0
2025-05-13 15:00:00,75.91,76.01,75.6,75.63,270773.0,75.2622,75.3614,74.9549,74.9846,270773.0
2025-05-13 15:30:00,75.63,75.75,75.04,75.12,564987.0,74.9846,75.1036,74.3997,74.479,564987.0
2025-05-14 09:30:00,75.08,75.08,73.72,74.0,472944.0,74.4393,74.4393,73.0909,73.3685,472944.0
2025-05-14 10:00:00,74.0,74.06,73.56,73.73,341110.0,73.3685,73.428,72.9323,73.1008,341110.0
2025-05-14 10:30:00,73.76,73.88,73.41,73.6,170753.0,73.1306,73.2495,72.7836,72.9719,170753.0
2025-05-14 11:00:00,73.58,73.89,73.33,73.84,151376.0,72.9521,73.2595,72.7042,73.2099,151376.0
2025-05-14 11:30:00,73.87,74.32,73.72,74.31,219286.0,73.2396,73.6858,73.0909,73.6759,219286.0
2025-05-14 12:00:00,74.31,74.36,74.09,74.16,52571.0,73.6759,73.7255,73.4578,73.5272,52571.0
2025-05-14 12:30:00,74.13,74.27,74.06,74.17,71652.0,73.4974,73.6362,73.428,73.5371,71652.0
2025-05-14 13:00:00,74.17,74.29,74.09,74.22,75510.0,73.5371,73.6561,73.4578,73.5866,75510.0
2025-05-14 13:30:00,74.18,74.27,74.03,74.2,331594.0,73.547,73.6362,73.3983,73.5668,331594.0
2025-05-14 14:00:00,74.23,74.48,74.21,74.45,142975.0,73.5966,73.8444,73.5767,73.8147,142975.0
2025-05-14 14:30:00,74.42,74.72,74.42,74.6,113644.0,73.7849,74.0824,73.7849,73.9634,113644.0
2025-05-14 15:00:00,74.6,74.8,74.52,74.76,89553.0,73.9634,74.1617,73.8841,74.122,89553.0
2025-05-14 15:30:00,74.75,75.09,74.67,74.86,503403.0,74.1121,74.4492,74.0328,74.2212,503403.0
2025-05-15 09:30:00,75.0,75.64,75.0,75.56,207536.0,74.36,74.9945,74.36,74.9152,207536.0
2025-05-15 10:00:00,75.56,75.62,75.17,75.17,160429.0,74.9152,74.9747,74.5285,74.5285,160429.0
2025-05-15 10:30:00,75.16,75.7,75.09,75.53,175075.0,74.5186,75.054,74.4492,74.8855,175075.0
2025-05-15 11:00:00,75.53,75.8,75.4,75.7,88669.0,74.8855,75.1532,74.7566,75.054,88669.0
2025-05-15 11:30:00,75.73,75.83,75.63,75.82,52518.0,75.0838,75.1829,74.9846,75.173,52518.0
2025-05-15 12:00:00,75.81,76.1,75.81,76.03,77354.0,75.1631,75.4506,75.1631,75.3812,77354.0
2025-05-15 12:30:00,76.03,76.05,75.84,76.02,43739.0,75.3812,75.401,75.1928,75.3713,43739.0
2025-05-15 13:00:00,76.04,76.23,75.93,76.05,105095.0,75.3911,75.5795,75.2821,75.401,105095.0
2025-05-15 13:30:00,76.04,76.12,75.89,75.98,64847.0,75.3911,75.4704,75.2424,75.3316,64847.0
2025-05-15 14:00:00,75.94,76.19,75.87,76.1,76192.0,75.292,75.5398,75.2226,75.4506,76192.0
2025-05-15 14:30:00,76.1,76.37,76.1,76.31,75639.0,75.4506,75.7183,75.4506,75.6588,75639.0
2025-05-15 15:00:00,76.32,76.68,76.32,76.66,84677.0,75.6687,76.0257,75.6687,76.0058,84677.0
2025-05-15 15:30:00,76.67,76.67,76.37,76.49,325198.0,76.0157,76.0157,75.7183,75.8373,325198.0
2025-05-16 09:30:00,76.67,76.77,76.03,76.49,320408.0,76.0157,76.1149,75.3812,75.8373,320408.0
2025-05-16 10:00:00,76.46,76.51,76.01,76.3,103392.0,75.8075,75.8571,75.3614,75.6489,103392.0
2025-05-16 10:30:00,76.28,77.07,76.28,76.49,148169.0,75.6291,76.4123,75.6291,75.8373,148169.0
2025-05-16 11:00:00,76.44,76.82,76.42,76.77,51108.0,75.7877,76.1645,75.7679,76.1149,51108.0
2025-05-16 11:30:00,76.78,76.87,76.55,76.66,124917.0,76.1248,76.214,75.8968,76.0058,124917.0
2025-05-16 12:00:00,76.71,77.08,76.71,77.04,35543.0,76.0554,76.4222,76.0554,76.3826,35543.0
2025-05-16 12:30:00,77.05,77.17,77.03,77.16,66723.0,76.3925,76.5115,76.3727,76.5016,66723.0
2025-05-16 13:00:00,77.18,77.3,77.17,77.22,96927.0,76.5214,76.6404,76.5115,76.561,96927.0
2025-05-16 13:30:00,77.23,77.3,77.11,77.28,95696.0,76.571,76.6404,76.452,76.6205,95696.0
2025-05-16 14:00:00,77.28,77.49,77.27,77.47,73422.0,76.6205,76.8287,76.6106,76.8089,73422.0
2025-05-16 14:30:00,77.48,77.68,77.44,77.59,98631.0,76.8188,77.0171,76.7792,76.9279,98631.0
2025-05-16 15:00:00,77.59,77.64,77.45,77.45,128725.0,76.9279,76.9775,76.7891,76.7891,128725.0
2025-05-16 15:30:00,77.45,77.66,77.33,77.59,370871.0,76.7891,76.9973,76.6701,76.9279,370871.0
2025-05-19 09:30:00,77.39,77.48,77.12,77.39,122335.0,76.7296,76.8188,76.4619,76.7296,122335.0
2025-05-19 10:00:00,77.4,78.02,77.37,77.96,220424.0,76.7395,77.3542,76.7098,77.2947,220424.0
2025-05-19 10:30:00,77.98,78.09,77.77,77.9,219649.0,77.3146,77.4236,77.1064,77.2352,219649.0
2025-05-19 11:00:00,77.92,78.37,77.89,78.03,216502.0,77.2551,77.7012,77.2253,77.3641,216502.0
2025-05-19 11:30:00,78.02,78.09,77.74,77.93,180290.0,77.3542,77.4236,77.0766,77.265,180290.0
2025-05-19 12:00:00,77.93,78.02,77.87,77.94,128958.0,77.265,77.3542,77.2055,77.2749,128958.0
2025-05-19 12:30:00,77.93,78.06,77.88,78.05,89990.0,77.265,77.3939,77.2154,77.384,89990.0
2025-05-19 13:00:00,78.04,78.12,77.95,78.06,90056.0,77.3741,77.4534,77.2848,77.3939,90056.0
2025-05-19 13:30:00,78.06,78.13,77.95,77.97,62205.0,77.3939,77.4633,77.2848,77.3046,62205.0
2025-05-19 14:00:00,77.98,78.07,77.91,77.98,122750.0,77.3146,77.4038,77.2452,77.3146,122750.0
2025-05-19 14:30:00,77.97,78.07,77.94,78.06,114549.0,77.3046,77.4038,77.2749,77.3939,114549.0
2025-05-19 15:00:00,78.05,78.1,77.95,78.06,124717.0,77.384,77.4335,77.2848,77.3939,124717.0
2025-05-19 15:30:00,78.07,78.47,78.06,78.44,391749.0,77.4038,77.8004,77.3939,77.7706,391749.0
2025-05-20 09:30:00,78.76,78.98,78.12,78.48,303993.0,78.0879,78.306,77.4534,77.8103,303993.0
2025-05-20 10:00:00,78.46,78.61,78.28,78.33,107127.0,77.7905,77.9392,77.612,77.6616,107127.0
2025-05-20 10:30:00,78.35,78.55,78.16,78.35,101591.0,77.6814,77.8797,77.493,77.6814,101591.0
2025-05-20 11:00:00,78.35,78.6,78.3,78.52,102655.0,77.6814,77.9293,77.6318,77.85,102655.0
2025-05-20 11:30:00,78.53,78.53,78.23,78.46,104845.0,77.8599,77.8599,77.5624,77.7905,104845.0
2025-05-20 12:00:00,78.43,78.46,78.25,78.41,116577.0,77.7607,77.7905,77.5823,77.7409,116577.0
2025-05-20 12:30:00,78.41,78.62,78.36,78.62,88694.0,77.7409,77.9491,77.6913,77.9491,88694.0
2025-05-20 13:00:00,78.62,78.82,78.6,78.8,75314.0,77.9491,78.1474,77.9293,78.1276,75314.0
2025-05-20 13:30:00,78.81,78.9,78.73,78.82,74246.0,78.1375,78.2267,78.0582,78.1474,74246.0
2025-05-20 14:00:00,78.81,78.82,78.48,78.49,69858.0,78.1375,78.1474,77.8103,77.8202,69858.0
2025-05-20 14:30:00,78.49,78.61,78.43,78.56,88222.0,77.8202,77.9392,77.7607,77.8896,88222.0
2025-05-20 15:00:00,78.55,78.58,78.35,78.4,177933.0,77.8797,77.9094,77.6814,77.731,177933.0
2025-05-20 15:30:00,78.4,78.44,78.1,78.24,356994.0,77.731,77.7706,77.4335,77.5723,356994.0
2025-05-21 09:30:00,78.0,78.57,77.86,78.02,124361.0,77.3344,77.8995,77.1956,77.3542,124361.0
2025-05-21 10:00:00,78.01,78.06,77.69,77.88,109402.0,77.3443,77.3939,77.027,77.2154,109402.0
2025-05-21 10:30:00,77.87,78.0,77.62,77.71,89961.0,77.2055,77.3344,76.9576,77.0469,89961.0
2025-05-21 11:00:00,77.72,78.09,77.65,77.91,202053.0,77.0568,77.4236,76.9874,77.2452,202053.0
2025-05-21 11:30:00,77.91,78.16,77.84,78.05,163561.0,77.2452,77.493,77.1758,77.384,163561.0
2025-05-21 12:00:00,78.06,78.25,77.96,78.2,155858.0,77.3939,77.5823,77.2947,77.5327,155858.0
2025-05-21 12:30:00,78.21,78.32,78.18,78.18,65648.0,77.5426,77.6517,77.5129,77.5129,65648.0
2025-05-21 13:00:00,78.2,78.27,77.7,77.75,109698.0,77.5327,77.6021,77.037,77.0865,109698.0
2025-05-21 13:30:00,77.74,77.93,77.34,77.38,216789.0,77.0766,77.265,76.68,76.7197,216789.0
2025-05-21 14:00:00,77.39,77.41,77.06,77.18,61557.0,76.7296,76.7494,76.4024,76.5214,61557.0
2025-05-21 14:30:00,77.19,77.25,76.88,76.88,55512.0,76.5313,76.5908,76.2239,76.2239,55512.0
2025-05-21 15:00:00,76.89,77.03,76.8,76.8,94079.0,76.2339,76.3727,76.1446,76.1446,94079.0
2025-05-21 15:30:00,76.8,77.07,76.8,76.82,322722.0,76.1446,76.4123,76.1446,76.1645,322722.0
2025-05-22 09:30:00,76.41,76.72,76.04,76.36,124122.0,75.758,76.0653,75.3911,75.7084,124122.0
2025-05-22 10:00:00,76.37,76.62,75.91,75.96,101400.0,75.7183,75.9662,75.2622,75.3118,101400.0
2025-05-22 10:30:00,75.97,76.47,75.72,76.45,127772.0,75.3217,75.8174,75.0738,75.7976,127772.0
2025-05-22 11:00:00,76.45,76.59,76.22,76.46,91672.0,75.7976,75.9364,75.5696,75.8075,91672.0
2025-05-22 11:30:00,76.44,77.04,76.44,76.85,176203.0,75.7877,76.3826,75.7877,76.1942,176203.0
2025-05-22 12:00:00,76.86,76.98,76.72,76.74,71266.0,76.2041,76.3231,76.0653,76.0851,71266.0
2025-05-22 12:30:00,76.75,76.75,76.5,76.51,60366.0,76.0951,76.0951,75.8472,75.8571,60366.0
2025-05-22 13:00:00,76.51,76.94,76.45,76.92,39001.0,75.8571,76.2834,75.7976,76.2636,39001.0
2025-05-22 13:30:00,76.92,76.92,76.78,76.82,30370.0,76.2636,76.2636,76.1248,76.1645,30370.0
2025-05-22 14:00:00,76.8,77.05,76.8,77.0,50540.0,76.1446,76.3925,76.1446,76.3429,50540.0
2025-05-22 14:30:00,77.0,77.11,76.88,77.03,51918.0,76.3429,76.452,76.2239,76.3727,51918.0
2025-05-22 15:00:00,77.03,77.17,76.94,77.14,98241.0,76.3727,76.5115,76.2834,76.4817,98241.0
2025-05-22 15:30:00,77.15,77.15,76.62,76.75,348646.0,76.4916,76.4916,75.9662,76.0951,348646.0
2025-05-23 09:30:00,76.79,77.14,76.14,76.48,99179.0,76.1347,76.4817,75.4903,75.8274,99179.0
2025-05-23 10:00:00,76.52,76.72,76.33,76.39,107506.0,75.867,76.0653,75.6786,75.7381,107506.0
2025-05-23 10:30:00,76.39,76.63,76.28,76.48,120263.0,75.7381,75.9761,75.6291,75.8274,120263.0
2025-05-23 11:00:00,76.52,76.81,76.43,76.79,73294.0,75.867,76.1545,75.7778,76.1347,73294.0
2025-05-23 11:30:00,76.79,77.02,76.78,76.88,58122.0,76.1347,76.3628,76.1248,76.2239,58122.0
2025-05-23 12:00:00,76.88,77.02,76.84,76.96,46211.0,76.2239,76.3628,76.1843,76.3033,46211.0
2025-05-23 12:30:00,76.96,77.11,76.9,77.04,41697.0,76.3033,76.452,76.2438,76.3826,41697.0
2025-05-23 13:00:00,77.06,77.43,77.03,77.41,48950.0,76.4024,76.7693,76.3727,76.7494,48950.0
2025-05-23 13:30:00,77.4,77.67,77.38,77.59,92737.0,76.7395,77.0072,76.7197,76.9279,92737.0
2025-05-23 14:00:00,77.58,77.74,77.55,77.61,97833.0,76.918,77.0766,76.8882,76.9477,97833.0
2025-05-23 14:30:00,77.61,77.77,77.58,77.64,66606.0,76.9477,77.1064,76.918,76.9775,66606.0
2025-05-23 15:00:00,77.66,77.74,77.47,77.51,71252.0,76.9973,77.0766,76.8089,76.8486,71252.0
2025-05-23 15:30:00,77.51,77.78,77.49,77.69,339449.0,76.8486,77.1163,76.8287,77.027,339449.0
2025-05-27 09:30:00,78.79,78.8,78.0,78.42,116315.0,78.1177,78.1276,77.3344,77.7508,116315.0
2025-05-27 10:00:00,78.44,78.76,78.28,78.65,112604.0,77.7706,78.0879,77.612,77.9788,112604.0
2025-05-27 10:30:00,78.65,79.15,78.63,79.05,71386.0,77.9788,78.4746,77.959,78.3754,71386.0
2025-05-27 11:00:00,79.02,79.25,79.0,79.22,90004.0,78.3457,78.5737,78.3259,78.544,90004.0
2025-05-27 11:30:00,79.23,79.24,78.96,79.02,50675.0,78.5539,78.5638,78.2862,78.3457,50675.0
2025-05-27 12:00:00,79.02,79.08,78.87,78.9,42511.0,78.3457,78.4052,78.197,78.2267,42511.0
2025-05-27 12:30:00,78.9,78.99,78.84,78.89,43394.0,78.2267,78.3159,78.1672,78.2168,43394.0
2025-05-27 13:00:00,78.9,78.92,78.69,78.73,50316.0,78.2267,78.2465,78.0185,78.0582,50316.0
2025-05-27 13:30:00,78.72,78.95,78.68,78.93,57240.0,78.0482,78.2763,78.0086,78.2565,57240.0
2025-05-27 14:00:00,78.95,79.18,78.89,79.11,113575.0,78.2763,78.5043,78.2168,78.4349,113575.0
2025-05-27 14:30:00,79.1,79.2,79.09,79.14,57126.0,78.425,78.5242,78.4151,78.4647,57126.0
2025-05-27 15:00:00,79.16,79.21,79.03,79.04,120204.0,78.4845,78.5341,78.3556,78.3655,120204.0
2025-05-27 15:30:00,79.03,79.12,78.81,78.92,333185.0,78.3556,78.4448,78.1375,78.2465,333185.0
2025-05-28 09:30:00,78.78,79.24,78.29,78.45,71723.0,78.1077,78.5638,77.6219,77.7806,71723.0
2025-05-28 10:00:00,78.45,78.46,77.89,77.97,85657.0,77.7806,77.7905,77.2253,77.3046,85657.0
2025-05-28 10:30:00,78.0,78.27,77.91,77.98,152635.0,77.3344,77.6021,77.2452,77.3146,152635.0
2025-05-28 11:00:00,77.95,78.02,77.48,77.5,67004.0,77.2848,77.3542,76.8188,76.8387,67004.0
2025-05-28 11:30:00,77.5,77.56,77.29,77.42,81460.0,76.8387,76.8981,76.6305,76.7593,81460.0
2025-05-28 12:00:00,77.44,77.71,77.41,77.61,85091.0,76.7792,77.0469,76.7494,76.9477,85091.0
2025-05-28 12:30:00,77.61,77.87,77.61,77.64,60215.0,76.9477,77.2055,76.9477,76.9775,60215.0
2025-05-28 13:00:00,77.66,77.82,77.62,77.7,118690.0,76.9973,77.1559,76.9576,77.037,118690.0
2025-05-28 13:30:00,77.68,77.71,77.49,77.64,66754.0,77.0171,77.0469,76.8287,76.9775,66754.0
2025-05-28 14:00:00,77.63,77.75,77.49,77.62,97226.0,76.9675,77.0865,76.8287,76.9576,97226.0
2025-05-28 14:30:00,77.62,77.67,77.02,77.39,152005.0,76.9576,77.0072,76.3628,76.7296,152005.0
2025-05-28 15:00:00,77.39,77.55,77.32,77.47,120427.0,76.7296,76.8882,76.6602,76.8089,120427.0
2025-05-28 15:30:00,77.46,77.54,77.2,77.52,408655.0,76.799,76.8783,76.5412,76.8585,408655.0
2025-05-29 09:30:00,77.55,77.74,77.11,77.65,87669.0,76.8882,77.0766,76.452,76.9874,87669.0
2025-05-29 10:00:00,77.65,77.85,77.17,77.54,84452.0,76.9874,77.1857,76.5115,76.8783,84452.0
2025-05-29 10:30:00,77.54,77.59,77.28,77.47,42891.0,76.8783,76.9279,76.6205,76.8089,42891.0
2025-05-29 11:00:00,77.48,77.61,77.33,77.61,51018.0,76.8188,76.9477,76.6701,76.9477,51018.0
2025-05-29 11:30:00,77.61,77.66,77.38,77.53,60691.0,76.9477,76.9973,76.7197,76.8684,60691.0
2025-05-29 12:00:00,77.54,77.79,77.45,77.72,34799.0,76.8783,77.1262,76.7891,77.0568,34799.0
2025-05-29 12:30:00,77.71,77.81,77.69,77.78,33414.0,77.0469,77.146,77.027,77.1163,33414.0
2025-05-29 13:00:00,77.76,77.9,77.75,77.83,44457.0,77.0964,77.2352,77.0865,77.1658,44457.0
2025-05-29 13:30:00,77.83,77.91,77.7,77.8,35252.0,77.1658,77.2452,77.037,77.1361,35252.0
2025-05-29 14:00:00,77.82,77.92,77.74,77.81,71959.0,77.1559,77.2551,77.0766,77.146,71959.0
2025-05-29 14:30:00,77.82,77.96,77.62,77.67,70436.0,77.1559,77.2947,76.9576,77.0072,70436.0
2025-05-29 15:00:00,77.67,77.86,77.66,77.74,121257.0,77.0072,77.1956,76.9973,77.0766,121257.0
2025-05-29 15:30:00,77.74,77.97,77.69,77.97,317074.0,77.0766,77.3046,77.027,77.3046,317074.0
2025-05-30 09:30:00,77.51,78.4,77.37,78.17,113844.0,76.8486,77.731,76.7098,77.5029,113844.0
2025-05-30 10:00:00,78.2,78.38,78.12,78.16,84053.0,77.5327,77.7111,77.4534,77.493,84053.0
2025-05-30 10:30:00,78.14,78.35,78.13,78.18,71938.0,77.4732,77.6814,77.4633,77.5129,71938.0
2025-05-30 11:00:00,78.17,78.34,78.12,78.2,51849.0,77.5029,77.6715,77.4534,77.5327,51849.0
2025-05-30 11:30:00,78.2,78.23,77.93,78.03,164329.0,77.5327,77.5624,77.265,77.3641,164329.0
2025-05-30 12:00:00,78.05,78.36,77.99,78.18,263750.0,77.384,77.6913,77.3245,77.5129,263750.0
2025-05-30 12:30:00,78.19,78.35,78.08,78.14,170199.0,77.5228,77.6814,77.4137,77.4732,170199.0
2025-05-30 13:00:00,78.14,78.23,78.04,78.11,79891.0,77.4732,77.5624,77.3741,77.4435,79891.0
2025-05-30 13:30:00,78.13,78.28,78.06,78.12,147153.0,77.4633,77.612,77.3939,77.4534,147153.0
2025-05-30 14:00:00,78.13,78.54,78.13,78.45,84123.0,77.4633,77.8698,77.4633,77.7806,84123.0
2025-05-30 14:30:00,78.45,78.54,78.35,78.47,151224.0,77.7806,77.8698,77.6814,77.8004,151224.0
2025-05-30 15:00:00,78.46,78.65,78.41,78.63,197510.0,77.7905,77.9788,77.7409,77.959,197510.0
2025-05-30 15:30:00,78.63,78.81,78.42,78.53,890371.0,77.959,78.1375,77.7508,77.8599,890371.0
2025-06-02 09:30:00,77.88,78.59,77.54,77.7,89135.0,77.2154,77.9194,76.8783,77.037,89135.0
2025-06-02 10:00:00,77.7,77.89,77.5,77.87,96900.0,77.037,77.2253,76.8387,77.2055,96900.0
2025-06-02 10:30:00,77.87,78.4,77.87,78.28,79226.0,77.2055,77.731,77.2055,77.612,79226.0
2025-06-02 11:00:00,78.28,78.49,77.95,77.98,91950.0,77.612,77.8202,77.2848,77.3146,91950.0
2025-06-02 11:30:00,77.98,78.01,77.75,78.01,78596.0,77.3146,77.3443,77.0865,77.3443,78596.0
2025-06-02 12:00:00,78.02,78.04,77.81,77.94,111071.0,77.3542,77.3741,77.146,77.2749,111071.0
2025-06-02 12:30:00,77.95,77.95,77.8,77.88,63143.0,77.2848,77.2848,77.1361,77.2154,63143.0
2025-06-02 13:00:00,77.89,78.04,77.8,77.81,63112.0,77.2253,77.3741,77.1361,77.146,63112.0
2025-06-02 13:30:00,77.81,77.91,77.79,77.85,65619.0,77.146,77.2452,77.1262,77.1857,65619.0
2025-06-02 14:00:00,77.84,77.91,77.68,77.89,84715.0,77.1758,77.2452,77.0171,77.2253,84715.0
2025-06-02 14:30:00,77.9,78.02,77.8,78.02,54096.0,77.2352,77.3542,77.1361,77.3542,54096.0
2025-06-02 15:00:00,78.03,78.12,77.92,78.09,67108.0,77.3641,77.4534,77.2551,77.4236,67108.0
2025-06-02 15:30:00,78.1,78.11,77.95,78.03,287395.0,77.4335,77.4435,77.2848,77.3641,287395.0
2025-06-03 09:30:00,78.0,78.01,76.71,76.84,148889.0,77.3344,77.3443,76.0554,76.1843,148889.0
2025-06-03 10:00:00,76.79,77.5,76.79,77.4,191276.0,76.1347,76.8387,76.1347,76.7395,191276.0
2025-06-03 10:30:00,77.44,77.56,76.99,77.04,93837.0,76.7792,76.8981,76.333,76.3826,93837.0
2025-06-03 11:00:00,77.05,77.35,76.93,77.29,129724.0,76.3925,76.6899,76.2735,76.6305,129724.0
2025-06-03 11:30:00,77.27,77.56,77.17,77.49,180268.0,76.6106,76.8981,76.5115,76.8287,180268.0
2025-06-03 12:00:00,77.51,77.57,77.41,77.53,99913.0,76.8486,76.9081,76.7494,76.8684,99913.0
2025-06-03 12:30:00,77.52,77.64,77.39,77.45,109335.0,76.8585,76.9775,76.7296,76.7891,109335.0
2025-06-03 13:00:00,77.47,77.76,77.45,77.62,93265.0,76.8089,77.0964,76.7891,76.9576,93265.0
2025-06-03 13:30:00,77.63,77.67,77.36,77.45,137965.0,76.9675,77.0072,76.6999,76.7891,137965.0
2025-06-03 14:00:00,77.45,77.73,77.39,77.72,92906.0,76.7891,77.0667,76.7296,77.0568,92906.0
2025-06-03 14:30:00,77.73,77.86,77.68,77.73,61476.0,77.0667,77.1956,77.0171,77.0667,61476.0
2025-06-03 15:00:00,77.74,77.82,77.63,77.82,104508.0,77.0766,77.1559,76.9675,77.1559,104508.0
2025-06-03 15:30:00,77.81,77.93,77.71,77.82,351905.0,77.146,77.265,77.0469,77.1559,351905.0
2025-06-04 09:30:00,77.64,77.64,77.07,77.44,92919.0,76.9775,76.9775,76.4123,76.7792,92919.0
2025-06-04 10:00:00,77.37,77.6,77.27,77.47,65127.0,76.7098,76.9378,76.6106,76.8089,65127.0
2025-06-04 10:30:00,77.48,77.54,77.28,77.44,77700.0,76.8188,76.8783,76.6205,76.7792,77700.0
2025-06-04 11:00:00,77.5,77.64,77.35,77.53,56500.0,76.8387,76.9775,76.6899,76.8684,56500.0
2025-06-04 11:30:00,77.53,77.53,77.37,77.48,41837.0,76.8684,76.8684,76.7098,76.8188,41837.0
2025-06-04 12:00:00,77.47,77.55,77.4,77.47,29303.0,76.8089,76.8882,76.7395,76.8089,29303.0
2025-06-04 12:30:00,77.51,77.65,77.49,77.56,65047.0,76.8486,76.9874,76.8287,76.8981,65047.0
2025-06-04 13:00:00,77.55,77.75,77.55,77.63,27925.0,76.8882,77.0865,76.8882,76.9675,27925.0
2025-06-04 13:30:00,77.63,77.65,77.47,77.53,47009.0,76.9675,76.9874,76.8089,76.8684,47009.0
2025-06-04 14:00:00,77.53,77.59,77.13,77.14,83519.0,76.8684,76.9279,76.4718,76.4817,83519.0
2025-06-04 14:30:00,77.14,77.17,76.84,76.89,101193.0,76.4817,76.5115,76.1843,76.2339,101193.0
2025-06-04 15:00:00,76.9,77.1,76.87,76.99,180499.0,76.2438,76.4421,76.214,76.333,180499.0
2025-06-04 15:30:00,77.02,77.04,76.36,76.43,614949.0,76.3628,76.3826,75.7084,75.7778,614949.0
2025-06-05 09:30:00,76.45,76.72,75.84,76.13,166855.0,75.7976,76.0653,75.1928,75.4803,166855.0
2025-06-05 10:00:00,76.08,76.53,76.04,76.27,92277.0,75.4308,75.8769,75.3911,75.6192,92277.0
2025-06-05 10:30:00,76.28,76.52,76.11,76.5,78397.0,75.6291,75.867,75.4605,75.8472,78397.0
2025-06-05 11:00:00,76.48,76.64,76.21,76.26,106075.0,75.8274,75.986,75.5597,75.6092,106075.0
2025-06-05 11:30:00,76.23,76.3,76.13,76.25,50586.0,75.5795,75.6489,75.4803,75.5993,50586.0
2025-06-05 12:00:00,76.26,76.46,76.21,76.42,54256.0,75.6092,75.8075,75.5597,75.7679,54256.0
2025-06-05 12:30:00,76.42,76.48,76.3,76.41,67046.0,75.7679,75.8274,75.6489,75.758,67046.0
2025-06-05 13:00:00,76.4,76.46,76.35,76.38,49750.0,75.748,75.8075,75.6985,75.7282,49750.0
2025-06-05 13:30:00,76.39,76.52,76.37,76.42,54079.0,75.7381,75.867,75.7183,75.7679,54079.0
2025-06-05 14:00:00,76.41,76.41,76.17,76.32,47870.0,75.758,75.758,75.52,75.6687,47870.0
2025-06-05 14:30:00,76.33,76.44,76.29,76.32,39835.0,75.6786,75.7877,75.639,75.6687,39835.0
2025-06-05 15:00:00,76.33,76.46,76.06,76.11,83615.0,75.6786,75.8075,75.4109,75.4605,83615.0
2025-06-05 15:30:00,76.14,76.31,75.75,75.94,417386.0,75.4903,75.6588,75.1036,75.292,417386.0
2025-06-06 09:30:00,76.61,76.83,75.84,76.83,43602.0,75.9563,76.1744,75.1928,76.1744,43602.0
2025-06-06 10:00:00,76.83,76.85,76.42,76.6,55133.0,76.1744,76.1942,75.7679,75.9463,55133.0
2025-06-06 10:30:00,76.6,76.72,76.47,76.58,45835.0,75.9463,76.0653,75.8174,75.9265,45835.0
2025-06-06 11:00:00,76.57,76.69,76.38,76.53,75552.0,75.9166,76.0356,75.7282,75.8769,75552.0
2025-06-06 11:30:00,76.53,76.53,76.24,76.48,41768.0,75.8769,75.8769,75.5894,75.8274,41768.0
2025-06-06 12:00:00,76.47,76.48,76.26,76.38,57854.0,75.8174,75.8274,75.6092,75.7282,57854.0
2025-06-06 12:30:00,76.36,76.49,76.06,76.15,69597.0,75.7084,75.8373,75.4109,75.5002,69597.0
2025-06-06 13:00:00,76.14,76.29,76.09,76.27,44476.0,75.4903,75.639,75.4407,75.6192,44476.0
2025-06-06 13:30:00,76.25,76.3,76.22,76.27,42444.0,75.5993,75.6489,75.5696,75.6192,42444.0
2025-06-06 14:00:00,76.27,76.41,76.26,76.26,136240.0,75.6192,75.758,75.6092,75.6092,136240.0
2025-06-06 14:30:00,76.28,76.43,76.27,76.4,87674.0,75.6291,75.7778,75.6192,75.748,87674.0
2025-06-06 15:00:00,76.37,76.65,76.37,76.63,118783.0,75.7183,75.9959,75.7183,75.9761,118783.0
2025-06-06 15:30:00,76.63,76.9,76.62,76.85,520443.0,75.9761,76.2438,75.9662,76.1942,520443.0
2025-06-09 09:30:00,76.74,76.91,76.18,76.81,135447.0,76.0851,76.2537,75.5299,76.1545,135447.0
2025-06-09 10:00:00,76.86,77.09,76.34,76.5,180295.0,76.2041,76.4322,75.6886,75.8472,180295.0
2025-06-09 10:30:00,76.51,76.59,76.18,76.22,150409.0,75.8571,75.9364,75.5299,75.5696,150409.0
2025-06-09 11:00:00,76.24,76.36,75.98,76.03,65919.0,75.5894,75.7084,75.3316,75.3812,65919.0
2025-06-09 11:30:00,76.03,76.19,75.69,75.82,156332.0,75.3812,75.5398,75.0441,75.173,156332.0
2025-06-09 12:00:00,75.8,76.12,75.72,76.04,150391.0,75.1532,75.4704,75.0738,75.3911,150391.0
2025-06-09 12:30:00,76.03,76.03,75.61,75.72,293829.0,75.3812,75.3812,74.9648,75.0738,293829.0
2025-06-09 13:00:00,75.73,75.82,75.59,75.76,131300.0,75.0838,75.173,74.945,75.1135,131300.0
2025-06-09 13:30:00,75.76,75.76,74.89,74.98,245016.0,75.1135,75.1135,74.2509,74.3402,245016.0
2025-06-09 14:00:00,75.0,75.2,74.61,74.7,295284.0,74.36,74.5583,73.9733,74.0626,295284.0
2025-06-09 14:30:00,74.71,75.25,74.7,75.24,300418.0,74.0725,74.6079,74.0626,74.5979,300418.0
2025-06-09 15:00:00,75.25,75.35,74.66,74.77,314369.0,74.6079,74.707,74.0229,74.132,314369.0
2025-06-09 15:30:00,74.77,74.91,74.43,74.69,1116279.0,74.132,74.2708,73.7949,74.0526,1116279.0
2025-06-10 09:30:00,74.93,75.41,74.86,74.91,84098.0,74.2906,74.7665,74.2212,74.2708,84098.0
2025-06-10 10:00:00,74.91,75.38,74.84,75.15,112855.0,74.2708,74.7367,74.2014,74.5087,112855.0
2025-06-10 10:30:00,75.19,75.42,75.05,75.39,113444.0,74.5484,74.7764,74.4096,74.7467,113444.0
2025-06-10 11:00:00,75.39,75.74,75.39,75.66,98714.0,74.7467,75.0937,74.7467,75.0144,98714.0
2025-06-10 11:30:00,75.66,75.85,75.42,75.44,150546.0,75.0144,75.2027,74.7764,74.7962,150546.0
2025-06-10 12:00:00,75.44,75.46,75.29,75.37,114355.0,74.7962,74.8161,74.6475,74.7268,114355.0
2025-06-10 12:30:00,75.36,75.47,75.3,75.38,71250.0,74.7169,74.826,74.6574,74.7367,71250.0
2025-06-10 13:00:00,75.38,75.72,75.37,75.72,64349.0,74.7367,75.0738,74.7268,75.0738,64349.0
2025-06-10 13:30:00,75.73,75.86,75.7,75.76,73085.0,75.0838,75.2127,75.054,75.1135,73085.0
2025-06-10 14:00:00,75.75,75.81,75.59,75.74,99057.0,75.1036,75.1631,74.945,75.0937,99057.0
2025-06-10 14:30:00,75.75,75.95,75.72,75.87,64557.0,75.1036,75.3019,75.0738,75.2226,64557.0
2025-06-10 15:00:00,75.87,76.17,75.86,76.04,124328.0,75.2226,75.52,75.2127,75.3911,124328.0
2025-06-10 15:30:00,76.05,76.1,75.81,75.98,563956.0,75.401,75.4506,75.1631,75.3316,563956.0
2025-06-11 09:30:00,76.07,76.45,75.95,76.04,94037.0,75.4209,75.7976,75.3019,75.3911,94037.0
2025-06-11 10:00:00,76.07,76.18,75.79,75.97,148018.0,75.4209,75.5299,75.1433,75.3217,148018.0
2025-06-11 10:30:00,75.97,76.24,75.96,76.06,87874.0,75.3217,75.5894,75.3118,75.4109,87874.0
2025-06-11 11:00:00,76.06,76.13,75.74,75.77,103028.0,75.4109,75.4803,75.0937,75.1234,103028.0
2025-06-11 11:30:00,75.8,75.85,75.6,75.8,81786.0,75.1532,75.2027,74.9549,75.1532,81786.0
2025-06-11 12:00:00,75.81,75.86,75.59,75.81,42173.0,75.1631,75.2127,74.945,75.1631,42173.0
2025-06-11 12:30:00,75.82,76.07,75.8,76.02,98547.0,75.173,75.4209,75.1532,75.3713,98547.0
2025-06-11 13:00:00,76.03,76.24,76.02,76.21,45978.0,75.3812,75.5894,75.3713,75.5597,45978.0
2025-06-11 13:30:00,76.19,76.35,76.06,76.3,64550.0,75.5398,75.6985,75.4109,75.6489,64550.0
2025-06-11 14:00:00,76.31,76.37,76.09,76.17,116505.0,75.6588,75.7183,75.4407,75.52,116505.0
2025-06-11 14:30:00,76.17,76.34,76.02,76.05,66845.0,75.52,75.6886,75.3713,75.401,66845.0
2025-06-11 15:00:00,76.06,76.22,75.99,76.1,95360.0,75.4109,75.5696,75.3415,75.4506,95360.0
2025-06-11 15:30:00,76.1,76.14,75.87,75.97,393627.0,75.4506,75.4903,75.2226,75.3217,393627.0
2025-06-12 09:30:00,75.68,76.31,75.55,76.19,106443.0,75.0342,75.6588,74.9053,75.5398,106443.0
2025-06-12 10:00:00,76.12,76.27,75.94,76.12,104017.0,75.4704,75.6192,75.292,75.4704,104017.0
2025-06-12 10:30:00,76.11,76.15,75.75,75.8,71614.0,75.4605,75.5002,75.1036,75.1532,71614.0
2025-06-12 11:00:00,75.79,75.93,75.75,75.79,54008.0,75.1433,75.2821,75.1036,75.1433,54008.0
2025-06-12 11:30:00,75.79,75.97,75.67,75.93,45784.0,75.1433,75.3217,75.0243,75.2821,45784.0
2025-06-12 12:00:00,75.93,75.99,75.69,75.76,38921.0,75.2821,75.3415,75.0441,75.1135,38921.0
2025-06-12 12:30:00,75.76,75.85,75.71,75.78,31706.0,75.1135,75.2027,75.0639,75.1333,31706.0
2025-06-12 13:00:00,75.79,75.9,75.74,75.86,34371.0,75.1433,75.2523,75.0937,75.2127,34371.0
2025-06-12 13:30:00,75.87,76.07,75.85,76.03,47410.0,75.2226,75.4209,75.2027,75.3812,47410.0
2025-06-12 14:00:00,76.03,76.2,76.02,76.16,41053.0,75.3812,75.5498,75.3713,75.5101,41053.0
2025-06-12 14:30:00,76.16,76.21,76.1,76.17,40947.0,75.5101,75.5597,75.4506,75.52,40947.0
2025-06-12 15:00:00,76.19,76.24,76.1,76.22,62863.0,75.5398,75.5894,75.4506,75.5696,62863.0
2025-06-12 15:30:00,76.23,76.26,76.04,76.21,403445.0,75.5795,75.6092,75.3911,75.5597,403445.0
2025-06-13 09:30:00,76.06,76.28,75.66,75.77,63061.0,75.4109,75.6291,75.0144,75.1234,63061.0
2025-06-13 10:00:00,75.84,76.11,75.74,75.85,44765.0,75.1928,75.4605,75.0937,75.2027,44765.0
2025-06-13 10:30:00,75.82,75.9,75.33,75.61,71910.0,75.173,75.2523,74.6872,74.9648,71910.0
2025-06-13 11:00:00,75.61,75.78,75.43,75.54,71069.0,74.9648,75.1333,74.7863,74.8954,71069.0
2025-06-13 11:30:00,75.57,75.69,75.38,75.47,69781.0,74.9251,75.0441,74.7367,74.826,69781.0
2025-06-13 12:00:00,75.52,75.54,75.24,75.25,37036.0,74.8756,74.8954,74.5979,74.6079,37036.0
2025-06-13 12:30:00,75.26,75.3,75.03,75.21,66856.0,74.6178,74.6574,74.3897,74.5682,66856.0
2025-06-13 13:00:00,75.22,75.27,75.04,75.07,38137.0,74.5781,74.6277,74.3997,74.4294,38137.0
2025-06-13 13:30:00,75.08,75.1,74.82,74.83,54193.0,74.4393,74.4591,74.1815,74.1914,54193.0
2025-06-13 14:00:00,74.84,75.03,74.7,74.73,69200.0,74.2014,74.3897,74.0626,74.0923,69200.0
2025-06-13 14:30:00,74.74,74.75,74.55,74.71,148798.0,74.1022,74.1121,73.9138,74.0725,148798.0
2025-06-13 15:00:00,74.71,74.74,74.36,74.38,205721.0,74.0725,74.1022,73.7255,73.7453,205721.0
2025-06-13 15:30:00,74.37,74.42,73.59,74.07,880114.0,73.7354,73.7849,72.962,73.4379,880114.0
2025-06-16 09:30:00,74.83,75.05,74.39,74.81,143107.0,74.1914,74.4096,73.7552,74.1716,143107.0
2025-06-16 10:00:00,74.83,75.01,74.63,74.65,98385.0,74.1914,74.3699,73.9931,74.013,98385.0
2025-06-16 10:30:00,74.67,74.93,74.62,74.65,118129.0,74.0328,74.2906,73.9832,74.013,118129.0
2025-06-16 11:00:00,74.65,74.74,74.09,74.1,78393.0,74.013,74.1022,73.4578,73.4677,78393.0
2025-06-16 11:30:00,74.1,74.17,73.78,73.81,132412.0,73.4677,73.5371,73.1504,73.1801,132412.0
2025-06-16 12:00:00,73.82,73.83,73.45,73.54,132110.0,73.1901,73.2,72.8232,72.9125,132110.0
2025-06-16 12:30:00,73.54,73.78,73.52,73.6,58555.0,72.9125,73.1504,72.8926,72.9719,58555.0
2025-06-16 13:00:00,73.6,73.61,73.39,73.58,48434.0,72.9719,72.9819,72.7637,72.9521,48434.0
2025-06-16 13:30:00,73.58,73.76,73.51,73.52,52656.0,72.9521,73.1306,72.8827,72.8926,52656.0
2025-06-16 14:00:00,73.53,73.66,73.43,73.47,62449.0,72.9025,73.0314,72.8034,72.843,62449.0
2025-06-16 14:30:00,73.47,73.72,73.42,73.66,59690.0,72.843,73.0909,72.7935,73.0314,59690.0
2025-06-16 15:00:00,73.67,73.69,73.46,73.56,88721.0,73.0413,73.0612,72.8331,72.9323,88721.0
2025-06-16 15:30:00,73.54,74.0,73.53,73.78,441002.0,72.9125,73.3685,72.9025,73.1504,441002.0
2025-06-17 09:30:00,73.49,73.97,73.06,73.69,78927.0,72.8629,73.3388,72.4365,73.0612,78927.0
2025-06-17 10:00:00,73.7,74.26,73.7,74.2,76528.0,73.0711,73.6263,73.0711,73.5668,76528.0
2025-06-17 10:30:00,74.22,74.25,74.01,74.04,76791.0,73.5866,73.6164,73.3784,73.4082,76791.0
2025-06-17 11:00:00,74.02,74.08,73.91,73.95,69612.0,73.3884,73.4478,73.2793,73.319,69612.0
2025-06-17 11:30:00,73.96,74.02,73.84,73.91,59571.0,73.3289,73.3884,73.2099,73.2793,59571.0
2025-06-17 12:00:00,73.91,74.16,73.9,74.03,47115.0,73.2793,73.5272,73.2694,73.3983,47115.0
2025-06-17 12:30:00,74.07,74.17,74.05,74.16,41056.0,73.4379,73.5371,73.4181,73.5272,41056.0
2025-06-17 13:00:00,74.17,74.28,74.12,74.13,45839.0,73.5371,73.6461,73.4875,73.4974,45839.0
2025-06-17 13:30:00,74.12,74.19,73.87,74.03,38878.0,73.4875,73.5569,73.2396,73.3983,38878.0
2025-06-17 14:00:00,74.0,74.21,73.93,74.21,51089.0,73.3685,73.5767,73.2991,73.5767,51089.0
2025-06-17 14:30:00,74.21,74.28,74.05,74.19,77220.0,73.5767,73.6461,73.4181,73.5569,77220.0
2025-06-17 15:00:00,74.19,74.21,74.04,74.16,87727.0,73.5569,73.5767,73.4082,73.5272,87727.0
2025-06-17 15:30:00,74.17,74.21,74.04,74.07,315517.0,73.5371,73.5767,73.4082,73.4379,315517.0
2025-06-18 09:30:00,74.2,74.41,73.9,74.19,68215.0,73.5668,73.775,73.2694,73.5569,68215.0
2025-06-18 10:00:00,74.16,74.22,73.83,74.13,55108.0,73.5272,73.5866,73.2,73.4974,55108.0
2025-06-18 10:30:00,74.1,74.28,73.99,74.27,49628.0,73.4677,73.6461,73.3586,73.6362,49628.0
2025-06-18 11:00:00,74.25,74.37,74.23,74.34,49381.0,73.6164,73.7354,73.5966,73.7056,49381.0
2025-06-18 11:30:00,74.34,74.36,74.21,74.25,56134.0,73.7056,73.7255,73.5767,73.6164,56134.0
2025-06-18 12:00:00,74.25,74.38,74.22,74.23,36426.0,73.6164,73.7453,73.5866,73.5966,36426.0
2025-06-18 12:30:00,74.24,74.31,74.19,74.21,37830.0,73.6065,73.6759,73.5569,73.5767,37830.0
2025-06-18 13:00:00,74.21,74.23,74.14,74.18,55957.0,73.5767,73.5966,73.5073,73.547,55957.0
2025-06-18 13:30:00,74.18,74.25,74.13,74.16,55513.0,73.547,73.6164,73.4974,73.5272,55513.0
2025-06-18 14:00:00,74.18,74.31,73.93,74.29,62369.0,73.547,73.6759,73.2991,73.6561,62369.0
2025-06-18 14:30:00,74.29,75.07,74.26,74.34,215461.0,73.6561,74.4294,73.6263,73.7056,215461.0
2025-06-18 15:00:00,74.33,74.49,74.2,74.4,108492.0,73.6957,73.8543,73.5668,73.7651,108492.0
2025-06-18 15:30:00,74.39,74.75,74.24,74.39,353817.0,73.7552,74.1121,73.6065,73.7552,353817.0
2025-06-20 09:30:00,74.6,75.3,74.44,75.3,785564.0,73.9634,74.6574,73.8048,74.6574,785564.0
2025-06-20 10:00:00,75.28,75.36,74.9,74.9,59557.0,74.6376,74.7169,74.2608,74.2608,59557.0
2025-06-20 10:30:00,74.93,75.1,74.81,75.02,58722.0,74.2906,74.4591,74.1716,74.3798,58722.0
2025-06-20 11:00:00,75.01,75.25,74.96,75.06,64928.0,74.3699,74.6079,74.3203,74.4195,64928.0
2025-06-20 11:30:00,75.05,75.14,74.77,74.77,64678.0,74.4096,74.4988,74.132,74.132,64678.0
2025-06-20 12:00:00,74.78,74.81,74.41,74.47,38153.0,74.1419,74.1716,73.775,73.8345,38153.0
2025-06-20 12:30:00,74.46,74.6,74.44,74.56,41955.0,73.8246,73.9634,73.8048,73.9237,41955.0
2025-06-20 13:00:00,74.58,74.82,74.58,74.73,59652.0,73.9436,74.1815,73.9436,74.0923,59652.0
2025-06-20 13:30:00,74.72,74.74,74.57,74.58,73901.0,74.0824,74.1022,73.9337,73.9436,73901.0
2025-06-20 14:00:00,74.59,74.66,74.51,74.55,96564.0,73.9535,74.0229,73.8742,73.9138,96564.0
2025-06-20 14:30:00,74.54,74.57,74.26,74.32,91255.0,73.9039,73.9337,73.6263,73.6858,91255.0
2025-06-20 15:00:00,74.31,74.43,74.16,74.19,148658.0,73.6759,73.7949,73.5272,73.5569,148658.0
2025-06-20 15:30:00,74.19,74.21,73.92,74.03,546255.0,73.5569,73.5767,73.2892,73.3983,546255.0